Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.96 | 22.06 | 21.78 | 21.86 | 1,349,939 | +0.07(+0.34%) |
Oct 28, 2005 | 21.72 | 21.82 | 21.58 | 21.78 | 2,501,610 | +0.47(+2.21%) |
Oct 27, 2005 | 21.66 | 21.71 | 21.24 | 21.31 | 1,414,193 | -0.50(-2.30%) |
Oct 26, 2005 | 21.77 | 22.03 | 21.74 | 21.81 | 1,853,565 | +0.20(+0.92%) |
Oct 25, 2005 | 21.42 | 21.68 | 21.39 | 21.61 | 741,059 | +0.19(+0.91%) |
Oct 24, 2005 | 21.08 | 21.42 | 21.04 | 21.42 | 826,118 | +0.23(+1.09%) |
Oct 21, 2005 | 21.33 | 21.40 | 21.14 | 21.19 | 2,422,670 | +0.10(+0.46%) |
Oct 20, 2005 | 21.53 | 21.61 | 20.97 | 21.09 | 788,790 | -0.57(-2.65%) |
Oct 19, 2005 | 21.37 | 21.67 | 21.09 | 21.67 | 1,173,700 | +0.11(+0.50%) |
Oct 18, 2005 | 21.84 | 21.92 | 21.53 | 21.56 | 951,566 | -0.94(-4.20%) |
Oct 17, 2005 | 22.52 | 22.56 | 22.34 | 22.50 | 1,354,834 | +0.25(+1.11%) |
Oct 14, 2005 | 22.27 | 22.30 | 21.96 | 22.26 | 1,491,909 | +0.22(+1.02%) |
Oct 13, 2005 | 21.87 | 22.08 | 21.69 | 22.03 | 812,656 | -0.51(-2.27%) |
Oct 12, 2005 | 22.88 | 22.92 | 22.47 | 22.54 | 1,882,327 | -0.32(-1.38%) |
Oct 11, 2005 | 22.63 | 22.94 | 22.61 | 22.86 | 621,730 | +0.17(+0.75%) |
Oct 10, 2005 | 22.96 | 22.96 | 22.47 | 22.69 | 637,029 | +0.03(+0.14%) |
Oct 07, 2005 | 22.72 | 22.81 | 22.53 | 22.66 | 985,223 | +0.02(+0.07%) |
Oct 06, 2005 | 22.64 | 22.82 | 22.44 | 22.64 | 1,792,983 | +0.04(+0.17%) |
Oct 05, 2005 | 22.94 | 23.00 | 22.57 | 22.60 | 811,432 | -0.75(-3.22%) |
Oct 04, 2005 | 23.70 | 23.71 | 23.33 | 23.36 | 515,865 | -0.76(-3.14%) |
Oct 03, 2005 | 24.02 | 24.12 | 23.94 | 24.11 | 561,148 | -0.09(-0.37%) |
Sep 30, 2005 | 24.41 | 24.52 | 24.17 | 24.20 | 527,492 | -0.45(-1.84%) |
Sep 29, 2005 | 24.50 | 24.68 | 24.46 | 24.66 | 545,850 | +0.11(+0.45%) |
Sep 28, 2005 | 24.42 | 24.55 | 24.37 | 24.54 | 663,954 | +0.18(+0.73%) |
Sep 27, 2005 | 24.39 | 24.42 | 24.22 | 24.37 | 663,954 | -0.13(-0.53%) |
Sep 26, 2005 | 24.09 | 24.52 | 24.06 | 24.50 | 564,820 | +0.38(+1.59%) |
Sep 23, 2005 | 24.06 | 24.16 | 23.91 | 24.11 | 531,163 | -0.28(-1.13%) |
Sep 22, 2005 | 24.57 | 24.68 | 24.27 | 24.39 | 1,368,909 | -0.32(-1.28%) |
Sep 21, 2005 | 24.85 | 24.86 | 24.69 | 24.70 | 618,671 | +0.08(+0.32%) |
Sep 20, 2005 | 24.79 | 24.84 | 24.58 | 24.63 | 515,253 | -0.11(-0.43%) |
Sep 19, 2005 | 24.73 | 24.81 | 24.66 | 24.73 | 774,715 | +0.14(+0.55%) |
Sep 16, 2005 | 24.61 | 24.68 | 24.54 | 24.60 | 529,328 | +0.28(+1.17%) |
Sep 15, 2005 | 24.29 | 24.34 | 24.17 | 24.31 | 427,134 | +0.16(+0.68%) |
Sep 14, 2005 | 24.14 | 24.19 | 24.07 | 24.15 | 458,342 | +0.35(+1.48%) |
Sep 13, 2005 | 23.86 | 23.99 | 23.80 | 23.80 | 503,014 | -0.23(-0.94%) |
Sep 12, 2005 | 24.26 | 24.27 | 24.02 | 24.02 | 935,044 | -0.65(-2.62%) |
Sep 09, 2005 | 24.51 | 24.71 | 24.48 | 24.67 | 1,745,864 | +0.22(+0.90%) |
Sep 08, 2005 | 24.35 | 24.49 | 24.29 | 24.45 | 653,551 | +0.14(+0.58%) |
Sep 07, 2005 | 24.35 | 24.48 | 24.25 | 24.30 | 1,113,118 | -0.37(-1.50%) |
Sep 06, 2005 | 24.51 | 24.68 | 24.44 | 24.67 | 514,641 | +0.02(+0.09%) |
Sep 02, 2005 | 24.65 | 24.72 | 24.56 | 24.65 | 594,193 | -0.07(-0.26%) |
Sep 01, 2005 | 24.72 | 24.73 | 24.47 | 24.72 | 1,083,745 | +0.49(+2.02%) |
Aug 31, 2005 | 24.23 | 24.23 | 23.79 | 24.23 | 967,476 | +0.77(+3.28%) |
Aug 30, 2005 | 23.19 | 23.48 | 23.16 | 23.46 | 655,387 | +0.04(+0.15%) |
Aug 29, 2005 | 23.51 | 23.61 | 23.36 | 23.42 | 449,163 | +0.08(+0.33%) |
Aug 26, 2005 | 23.67 | 23.68 | 23.26 | 23.34 | 220,910 | -0.30(-1.25%) |
Aug 25, 2005 | 23.76 | 23.76 | 23.60 | 23.64 | 410,611 | -0.25(-1.05%) |
Aug 24, 2005 | 23.61 | 23.97 | 23.61 | 23.89 | 520,148 | +0.43(+1.83%) |
Aug 23, 2005 | 23.67 | 23.71 | 23.39 | 23.46 | 545,238 | -0.38(-1.58%) |
Aug 22, 2005 | 24.03 | 24.05 | 23.75 | 23.84 | 567,268 | +0.16(+0.68%) |
Aug 19, 2005 | 23.52 | 23.79 | 23.51 | 23.68 | 661,507 | +0.45(+1.95%) |
Aug 18, 2005 | 23.28 | 23.31 | 23.15 | 23.23 | 790,626 | -0.32(-1.37%) |
Aug 17, 2005 | 23.72 | 23.91 | 23.45 | 23.55 | 772,880 | -0.42(-1.77%) |
Aug 16, 2005 | 24.04 | 24.06 | 23.87 | 23.97 | 645,596 | -0.43(-1.77%) |
Aug 15, 2005 | 24.61 | 24.61 | 24.34 | 24.40 | 195,208 | -0.16(-0.65%) |
Aug 12, 2005 | 24.57 | 24.63 | 24.48 | 24.56 | 211,119 | -0.03(-0.11%) |
Aug 11, 2005 | 24.57 | 24.67 | 24.52 | 24.59 | 632,745 | +0.26(+1.07%) |
Aug 10, 2005 | 24.28 | 24.38 | 24.23 | 24.33 | 676,805 | +0.34(+1.42%) |
Aug 09, 2005 | 24.02 | 24.05 | 23.94 | 23.99 | 433,865 | +0.22(+0.91%) |
Aug 08, 2005 | 23.83 | 23.95 | 23.77 | 23.77 | 499,342 | +0.33(+1.42%) |
Aug 05, 2005 | 23.56 | 23.58 | 23.37 | 23.44 | 851,208 | -0.25(-1.08%) |
Aug 04, 2005 | 23.72 | 23.86 | 23.65 | 23.70 | 624,790 | -0.20(-0.85%) |
Aug 03, 2005 | 23.95 | 24.06 | 23.87 | 23.90 | 830,402 | +0.17(+0.70%) |
Aug 02, 2005 | 23.54 | 23.74 | 23.52 | 23.73 | 767,984 | +0.52(+2.23%) |
Aug 01, 2005 | 23.31 | 23.33 | 23.07 | 23.21 | 507,298 | +0.11(+0.46%) |
Jul 29, 2005 | 23.37 | 23.39 | 23.08 | 23.11 | 689,044 | -0.27(-1.16%) |
Jul 28, 2005 | 23.22 | 23.41 | 23.15 | 23.38 | 632,133 | +0.33(+1.45%) |
Jul 27, 2005 | 22.94 | 23.07 | 22.87 | 23.04 | 425,298 | +0.19(+0.84%) |
Jul 26, 2005 | 22.82 | 22.94 | 22.79 | 22.85 | 435,089 | -0.15(-0.67%) |
Jul 25, 2005 | 22.94 | 23.09 | 22.92 | 23.01 | 460,178 | +0.28(+1.25%) |
Jul 22, 2005 | 22.50 | 22.73 | 22.47 | 22.72 | 584,402 | +0.17(+0.76%) |
Jul 21, 2005 | 22.67 | 22.74 | 22.45 | 22.55 | 1,388,491 | -0.25(-1.08%) |
Jul 20, 2005 | 22.66 | 22.85 | 22.45 | 22.80 | 1,062,939 | +0.01(+0.04%) |
Jul 19, 2005 | 22.51 | 22.80 | 22.47 | 22.79 | 832,850 | +0.27(+1.18%) |
Jul 18, 2005 | 22.54 | 22.58 | 22.41 | 22.52 | 534,223 | +0.14(+0.61%) |
Jul 15, 2005 | 22.30 | 22.50 | 22.29 | 22.38 | 594,805 | -0.24(-1.04%) |
Jul 14, 2005 | 22.90 | 22.94 | 22.60 | 22.62 | 1,546,984 | -0.06(-0.27%) |
Jul 13, 2005 | 22.76 | 22.82 | 22.68 | 22.68 | 577,059 | -0.02(-0.10%) |
Jul 12, 2005 | 22.55 | 22.79 | 22.55 | 22.70 | 493,835 | +0.19(+0.83%) |
Jul 11, 2005 | 22.41 | 22.63 | 22.39 | 22.52 | 876,297 | +0.24(+1.08%) |
Jul 08, 2005 | 22.23 | 22.49 | 22.22 | 22.28 | 1,337,088 | +0.38(+1.74%) |
Jul 07, 2005 | 21.53 | 21.93 | 21.53 | 21.90 | 767,372 | +0.18(+0.81%) |
Jul 06, 2005 | 21.79 | 21.90 | 21.69 | 21.72 | 1,173,088 | +0.31(+1.43%) |
Jul 05, 2005 | 21.22 | 21.42 | 21.21 | 21.42 | 1,173,088 | +0.45(+2.14%) |
Jul 01, 2005 | 21.03 | 21.05 | 20.87 | 20.97 | 665,790 | +0.02(+0.08%) |
Jun 30, 2005 | 20.99 | 21.12 | 20.89 | 20.95 | 433,865 | +0.02(+0.12%) |
Jun 29, 2005 | 20.89 | 21.00 | 20.87 | 20.93 | 330,447 | -0.17(-0.81%) |
Jun 28, 2005 | 21.13 | 21.23 | 21.10 | 21.10 | 685,372 | +0.06(+0.29%) |
Jun 27, 2005 | 20.90 | 21.05 | 20.90 | 21.03 | 756,969 | +0.04(+0.17%) |
Jun 24, 2005 | 21.18 | 21.20 | 20.92 | 21.00 | 588,686 | +0.04(+0.17%) |
Jun 23, 2005 | 20.93 | 21.21 | 20.90 | 20.96 | 936,268 | -0.06(-0.29%) |
Jun 22, 2005 | 21.02 | 21.11 | 20.92 | 21.02 | 390,417 | +0.02(+0.10%) |
Jun 21, 2005 | 21.04 | 21.13 | 20.95 | 21.00 | 708,014 | -0.20(-0.96%) |
Jun 20, 2005 | 21.26 | 21.26 | 21.09 | 21.20 | 648,044 | -0.89(-4.03%) |
Jun 17, 2005 | 22.02 | 22.18 | 21.93 | 22.10 | 1,102,715 | +0.33(+1.53%) |
Jun 16, 2005 | 21.60 | 21.78 | 21.51 | 21.76 | 1,038,462 | +0.15(+0.70%) |
Jun 15, 2005 | 21.54 | 21.63 | 21.52 | 21.61 | 463,238 | -0.05(-0.25%) |
Jun 14, 2005 | 21.59 | 21.69 | 21.58 | 21.66 | 373,283 | +0.03(+0.16%) |
Jun 13, 2005 | 21.40 | 21.68 | 21.33 | 21.63 | 673,133 | +0.25(+1.17%) |
Jun 10, 2005 | 21.50 | 21.51 | 21.25 | 21.38 | 520,148 | -0.17(-0.78%) |
Jun 09, 2005 | 21.33 | 21.57 | 21.25 | 21.55 | 386,134 | +0.23(+1.06%) |
Jun 08, 2005 | 21.60 | 21.64 | 21.28 | 21.32 | 517,701 | +0.00(+0.00%) |
Jun 07, 2005 | 21.43 | 21.48 | 21.32 | 21.32 | 498,119 | +0.03(+0.12%) |
Jun 06, 2005 | 21.39 | 21.43 | 21.24 | 21.30 | 472,417 | +0.17(+0.81%) |
Jun 03, 2005 | 21.19 | 21.28 | 21.07 | 21.12 | 587,462 | -0.23(-1.07%) |
Jun 02, 2005 | 21.25 | 21.44 | 21.23 | 21.35 | 271,701 | +0.19(+0.92%) |
Jun 01, 2005 | 20.97 | 21.21 | 20.97 | 21.16 | 474,865 | +0.20(+0.94%) |
May 31, 2005 | 20.92 | 21.04 | 20.90 | 20.96 | 1,109,447 | -0.52(-2.44%) |
May 27, 2005 | 21.31 | 21.49 | 21.21 | 21.49 | 444,880 | +0.11(+0.50%) |
May 26, 2005 | 21.43 | 21.45 | 21.31 | 21.38 | 340,238 | +0.14(+0.65%) |
May 25, 2005 | 21.28 | 21.34 | 21.20 | 21.24 | 577,059 | +0.19(+0.89%) |
May 24, 2005 | 21.01 | 21.10 | 20.95 | 21.06 | 758,805 | +0.14(+0.67%) |
May 23, 2005 | 20.77 | 20.94 | 20.77 | 20.92 | 663,954 | +0.16(+0.77%) |
May 20, 2005 | 20.80 | 20.82 | 20.66 | 20.76 | 587,462 | +0.07(+0.34%) |
May 19, 2005 | 20.57 | 20.75 | 20.56 | 20.68 | 1,059,267 | +0.17(+0.81%) |
May 18, 2005 | 20.40 | 20.56 | 20.38 | 20.52 | 763,700 | +0.46(+2.29%) |
May 17, 2005 | 20.03 | 20.12 | 19.95 | 20.06 | 459,566 | +0.02(+0.12%) |
May 16, 2005 | 19.94 | 20.05 | 19.86 | 20.03 | 799,805 | +0.01(+0.07%) |
May 13, 2005 | 20.07 | 20.19 | 19.91 | 20.02 | 1,361,566 | -0.23(-1.13%) |
May 12, 2005 | 20.60 | 20.62 | 20.25 | 20.25 | 1,088,029 | -0.28(-1.37%) |
May 11, 2005 | 20.59 | 20.68 | 20.41 | 20.53 | 411,223 | -0.05(-0.23%) |
May 10, 2005 | 20.64 | 20.73 | 20.53 | 20.58 | 343,910 | -0.22(-1.04%) |
May 09, 2005 | 20.64 | 20.79 | 20.57 | 20.79 | 389,193 | +0.04(+0.20%) |
May 06, 2005 | 20.72 | 20.87 | 20.70 | 20.75 | 526,880 | -0.13(-0.63%) |
May 05, 2005 | 20.88 | 20.93 | 20.70 | 20.88 | 418,566 | +0.16(+0.80%) |
May 04, 2005 | 20.58 | 20.74 | 20.52 | 20.72 | 474,253 | +0.25(+1.21%) |
May 03, 2005 | 20.67 | 20.68 | 20.43 | 20.47 | 727,596 | -0.24(-1.15%) |
May 02, 2005 | 20.49 | 20.71 | 20.44 | 20.71 | 514,029 | +0.21(+1.02%) |
Apr 29, 2005 | 20.62 | 20.68 | 20.46 | 20.50 | 498,731 | +0.17(+0.83%) |
Apr 28, 2005 | 20.36 | 20.49 | 20.32 | 20.33 | 464,462 | -0.18(-0.89%) |
Apr 27, 2005 | 20.79 | 20.82 | 20.49 | 20.52 | 696,387 | -0.22(-1.07%) |
Apr 26, 2005 | 20.84 | 20.90 | 20.74 | 20.74 | 637,641 | -0.23(-1.11%) |
Apr 25, 2005 | 20.89 | 21.01 | 20.79 | 20.97 | 1,083,745 | +0.10(+0.47%) |
Apr 22, 2005 | 20.90 | 20.99 | 20.75 | 20.87 | 676,805 | -0.02(-0.09%) |
Apr 21, 2005 | 20.79 | 20.92 | 20.70 | 20.89 | 1,582,476 | +0.49(+2.38%) |
Apr 20, 2005 | 20.54 | 20.63 | 20.38 | 20.41 | 387,357 | -0.24(-1.15%) |
Apr 19, 2005 | 20.57 | 20.65 | 20.52 | 20.65 | 837,133 | +0.10(+0.51%) |
Apr 18, 2005 | 20.55 | 20.57 | 20.43 | 20.54 | 391,029 | -0.10(-0.48%) |
Apr 15, 2005 | 20.92 | 21.01 | 20.61 | 20.64 | 771,044 | -0.44(-2.08%) |
Apr 14, 2005 | 21.16 | 21.23 | 21.00 | 21.08 | 450,387 | -0.10(-0.47%) |
Apr 13, 2005 | 21.38 | 21.40 | 21.18 | 21.18 | 651,716 | -0.35(-1.63%) |
Apr 12, 2005 | 21.66 | 21.67 | 21.43 | 21.53 | 790,626 | -0.11(-0.50%) |
Apr 11, 2005 | 21.60 | 21.71 | 21.50 | 21.64 | 540,342 | +0.13(+0.58%) |
Apr 08, 2005 | 21.49 | 21.67 | 21.41 | 21.51 | 353,089 | -0.27(-1.24%) |
Apr 07, 2005 | 21.63 | 21.95 | 21.61 | 21.78 | 761,253 | +0.37(+1.74%) |
Apr 06, 2005 | 21.23 | 21.44 | 21.23 | 21.41 | 492,611 | +0.09(+0.43%) |
Apr 05, 2005 | 21.22 | 21.40 | 21.22 | 21.32 | 793,686 | -0.06(-0.28%) |
Apr 04, 2005 | 21.35 | 21.41 | 21.24 | 21.37 | 794,909 | -0.13(-0.59%) |
Apr 01, 2005 | 21.53 | 21.59 | 21.27 | 21.50 | 610,104 | +0.23(+1.09%) |
Mar 31, 2005 | 21.37 | 21.42 | 21.22 | 21.27 | 416,731 | +0.11(+0.51%) |
Mar 30, 2005 | 21.13 | 21.20 | 20.98 | 21.16 | 789,402 | +0.28(+1.32%) |
Mar 29, 2005 | 20.96 | 21.04 | 20.83 | 20.89 | 613,775 | -0.01(-0.06%) |
Mar 28, 2005 | 20.94 | 20.96 | 20.81 | 20.90 | 413,671 | -0.07(-0.33%) |
Mar 24, 2005 | 20.96 | 21.08 | 20.89 | 20.97 | 530,551 | -0.05(-0.22%) |
Mar 23, 2005 | 21.11 | 21.14 | 20.95 | 21.01 | 901,387 | -0.18(-0.86%) |
Mar 22, 2005 | 21.47 | 21.71 | 21.19 | 21.19 | 880,581 | -0.52(-2.39%) |
Mar 21, 2005 | 21.76 | 21.78 | 21.60 | 21.71 | 491,999 | -0.28(-1.28%) |
Mar 18, 2005 | 21.83 | 22.03 | 21.77 | 22.00 | 455,283 | +0.28(+1.29%) |
Mar 17, 2005 | 21.69 | 21.81 | 21.63 | 21.72 | 958,909 | +0.15(+0.68%) |
Mar 16, 2005 | 21.69 | 21.72 | 21.57 | 21.57 | 556,253 | -0.01(-0.07%) |
Mar 15, 2005 | 21.80 | 21.82 | 21.58 | 21.58 | 400,208 | -0.17(-0.80%) |
Mar 14, 2005 | 21.80 | 21.80 | 21.66 | 21.76 | 659,671 | +0.04(+0.19%) |
Mar 11, 2005 | 21.72 | 21.83 | 21.63 | 21.72 | 488,328 | +0.00(+0.00%) |
Mar 10, 2005 | 21.85 | 21.85 | 21.63 | 21.72 | 772,268 | -0.09(-0.42%) |
Mar 09, 2005 | 22.09 | 22.15 | 21.81 | 21.81 | 820,611 | -0.35(-1.56%) |
Mar 08, 2005 | 21.94 | 22.20 | 21.93 | 22.16 | 603,984 | +0.10(+0.45%) |
Mar 07, 2005 | 22.02 | 22.09 | 21.90 | 22.06 | 794,297 | -0.12(-0.55%) |
Mar 04, 2005 | 22.06 | 22.32 | 22.04 | 22.18 | 1,356,670 | +0.44(+2.04%) |
Mar 03, 2005 | 21.86 | 21.89 | 21.64 | 21.73 | 2,359,640 | +0.11(+0.53%) |
Mar 02, 2005 | 21.26 | 21.64 | 21.26 | 21.62 | 859,163 | +0.31(+1.46%) |
Mar 01, 2005 | 21.53 | 21.56 | 21.27 | 21.31 | 1,009,700 | -0.10(-0.46%) |
Feb 28, 2005 | 21.13 | 21.54 | 21.12 | 21.41 | 1,349,327 | +0.51(+2.46%) |
Feb 25, 2005 | 20.70 | 20.93 | 20.64 | 20.89 | 2,810,639 | +0.19(+0.91%) |
Feb 24, 2005 | 20.72 | 20.72 | 20.53 | 20.70 | 632,133 | +0.07(+0.32%) |
Feb 23, 2005 | 20.48 | 20.66 | 20.46 | 20.64 | 414,895 | +0.04(+0.17%) |
Feb 22, 2005 | 20.73 | 20.76 | 20.60 | 20.60 | 502,402 | -0.30(-1.45%) |
Feb 18, 2005 | 20.77 | 20.92 | 20.77 | 20.91 | 488,939 | +0.25(+1.20%) |
Feb 17, 2005 | 20.77 | 20.79 | 20.64 | 20.66 | 649,268 | +0.12(+0.59%) |
Feb 16, 2005 | 20.39 | 20.59 | 20.32 | 20.54 | 700,059 | -0.02(-0.10%) |
Feb 15, 2005 | 20.42 | 20.56 | 20.39 | 20.56 | 520,760 | +0.25(+1.25%) |
Feb 14, 2005 | 20.29 | 20.38 | 20.21 | 20.30 | 390,417 | +0.10(+0.49%) |
Feb 11, 2005 | 20.12 | 20.24 | 20.10 | 20.20 | 930,760 | +0.10(+0.50%) |
Feb 10, 2005 | 19.97 | 20.14 | 19.94 | 20.10 | 785,118 | +0.28(+1.43%) |
Feb 09, 2005 | 19.82 | 19.89 | 19.76 | 19.82 | 570,327 | -0.15(-0.74%) |
Feb 08, 2005 | 19.88 | 19.98 | 19.80 | 19.97 | 493,223 | -0.19(-0.96%) |
Feb 07, 2005 | 20.28 | 20.33 | 20.05 | 20.16 | 755,133 | -0.13(-0.65%) |
Feb 04, 2005 | 20.16 | 20.30 | 20.16 | 20.30 | 372,671 | +0.37(+1.85%) |
Feb 03, 2005 | 19.73 | 19.93 | 19.72 | 19.93 | 447,328 | -0.01(-0.06%) |
Feb 02, 2005 | 19.93 | 19.95 | 19.85 | 19.94 | 999,909 | -0.07(-0.37%) |
Feb 01, 2005 | 19.84 | 20.01 | 19.81 | 20.01 | 598,477 | +0.04(+0.22%) |
Jan 31, 2005 | 19.83 | 19.98 | 19.75 | 19.97 | 520,148 | +0.13(+0.67%) |
Jan 28, 2005 | 19.86 | 19.87 | 19.70 | 19.84 | 271,701 | -0.04(-0.20%) |
Jan 27, 2005 | 19.81 | 19.92 | 19.73 | 19.88 | 343,298 | -0.10(-0.52%) |
Jan 26, 2005 | 19.89 | 19.98 | 19.79 | 19.98 | 469,357 | +0.20(+1.03%) |
Jan 25, 2005 | 19.84 | 19.86 | 19.74 | 19.77 | 604,596 | -0.12(-0.60%) |
Jan 24, 2005 | 19.99 | 20.01 | 19.88 | 19.89 | 356,760 | +0.22(+1.14%) |
Jan 21, 2005 | 19.63 | 19.78 | 19.60 | 19.67 | 402,044 | +0.22(+1.11%) |
Jan 20, 2005 | 19.52 | 19.56 | 19.45 | 19.45 | 421,014 | -0.21(-1.08%) |
Jan 19, 2005 | 19.75 | 19.76 | 19.63 | 19.67 | 473,029 | -0.12(-0.62%) |
Jan 18, 2005 | 19.65 | 19.84 | 19.61 | 19.79 | 490,775 | +0.09(+0.47%) |
Jan 14, 2005 | 19.69 | 19.76 | 19.66 | 19.70 | 294,343 | +0.09(+0.43%) |
Jan 13, 2005 | 19.57 | 19.75 | 19.55 | 19.61 | 283,940 | +0.04(+0.22%) |
Jan 12, 2005 | 19.43 | 19.57 | 19.38 | 19.57 | 670,074 | +0.20(+1.06%) |
Jan 11, 2005 | 19.48 | 19.50 | 19.35 | 19.36 | 332,895 | -0.14(-0.71%) |
Jan 10, 2005 | 19.57 | 19.66 | 19.50 | 19.50 | 337,178 | +0.01(+0.05%) |
Jan 07, 2005 | 19.75 | 19.76 | 19.41 | 19.49 | 845,089 | -0.26(-1.32%) |
Jan 06, 2005 | 19.62 | 19.85 | 19.57 | 19.75 | 633,969 | +0.01(+0.06%) |
Jan 05, 2005 | 19.79 | 19.87 | 19.74 | 19.74 | 340,238 | -0.04(-0.22%) |
Jan 04, 2005 | 19.91 | 19.98 | 19.79 | 19.79 | 468,134 | -0.27(-1.37%) |
Jan 03, 2005 | 20.26 | 20.26 | 20.06 | 20.06 | 384,298 | -0.50(-2.45%) |
Dec 31, 2004 | 20.70 | 20.70 | 20.53 | 20.56 | 312,701 | -0.10(-0.48%) |
Dec 30, 2004 | 20.52 | 20.68 | 20.46 | 20.66 | 293,119 | +0.08(+0.41%) |
Dec 29, 2004 | 20.50 | 20.59 | 20.45 | 20.58 | 260,074 | -0.03(-0.13%) |
Dec 28, 2004 | 20.53 | 20.64 | 20.53 | 20.61 | 250,283 | -0.02(-0.11%) |
Dec 27, 2004 | 20.60 | 20.75 | 20.58 | 20.63 | 367,775 | +0.12(+0.59%) |
Dec 23, 2004 | 20.46 | 20.59 | 20.45 | 20.51 | 277,820 | +0.17(+0.81%) |
Dec 22, 2004 | 20.28 | 20.36 | 20.24 | 20.34 | 629,686 | +0.15(+0.72%) |
Dec 21, 2004 | 20.21 | 20.23 | 20.05 | 20.20 | 263,746 | +0.10(+0.52%) |
Dec 20, 2004 | 20.05 | 20.13 | 20.01 | 20.09 | 420,402 | +0.50(+2.55%) |
Dec 17, 2004 | 19.56 | 19.68 | 19.54 | 19.59 | 297,402 | -0.10(-0.49%) |
Dec 16, 2004 | 19.75 | 19.79 | 19.60 | 19.69 | 285,775 | -0.18(-0.91%) |
Dec 15, 2004 | 19.76 | 19.92 | 19.76 | 19.87 | 427,134 | +0.02(+0.08%) |
Dec 14, 2004 | 19.77 | 19.87 | 19.70 | 19.85 | 249,059 | +0.10(+0.50%) |
Dec 13, 2004 | 19.65 | 19.76 | 19.62 | 19.76 | 283,940 | +0.13(+0.66%) |
Dec 10, 2004 | 19.52 | 19.69 | 19.52 | 19.63 | 225,805 | -0.14(-0.70%) |
Dec 09, 2004 | 19.53 | 19.77 | 19.46 | 19.77 | 427,745 | +0.12(+0.63%) |
Dec 08, 2004 | 19.39 | 19.65 | 19.35 | 19.64 | 497,507 | +0.03(+0.13%) |
Dec 07, 2004 | 19.94 | 19.99 | 19.59 | 19.61 | 728,820 | -0.35(-1.78%) |
Dec 06, 2004 | 19.85 | 20.09 | 19.83 | 19.97 | 290,059 | +0.15(+0.77%) |
Dec 03, 2004 | 19.67 | 19.83 | 19.67 | 19.82 | 775,939 | +0.11(+0.58%) |
Dec 02, 2004 | 19.92 | 19.92 | 19.67 | 19.70 | 556,253 | -0.34(-1.70%) |
Dec 01, 2004 | 20.23 | 20.26 | 20.03 | 20.04 | 340,238 | -0.10(-0.48%) |
Nov 30, 2004 | 20.18 | 20.25 | 20.01 | 20.14 | 253,343 | +0.04(+0.20%) |
Nov 29, 2004 | 20.22 | 20.24 | 20.04 | 20.10 | 248,447 | -0.13(-0.62%) |
Nov 26, 2004 | 20.14 | 20.34 | 20.07 | 20.23 | 161,552 | +0.36(+1.83%) |
Nov 24, 2004 | 19.81 | 19.87 | 19.70 | 19.86 | 301,686 | +0.25(+1.25%) |
Nov 23, 2004 | 19.57 | 19.64 | 19.53 | 19.62 | 460,790 | -0.07(-0.37%) |
Nov 22, 2004 | 19.53 | 19.70 | 19.52 | 19.69 | 572,163 | +0.08(+0.41%) |
Nov 19, 2004 | 19.68 | 19.72 | 19.57 | 19.61 | 457,119 | +0.20(+1.01%) |
Nov 18, 2004 | 19.51 | 19.56 | 19.37 | 19.41 | 264,969 | -0.13(-0.67%) |
Nov 17, 2004 | 19.41 | 19.57 | 19.38 | 19.54 | 647,432 | +0.35(+1.82%) |
Nov 16, 2004 | 19.26 | 19.30 | 19.19 | 19.19 | 366,552 | -0.22(-1.11%) |
Nov 15, 2004 | 19.60 | 19.60 | 19.38 | 19.41 | 314,537 | -0.25(-1.26%) |
Nov 12, 2004 | 19.41 | 19.71 | 19.38 | 19.66 | 544,014 | +0.00(+0.00%) |
Nov 11, 2004 | 19.52 | 19.67 | 19.47 | 19.66 | 288,223 | +0.30(+1.54%) |
Nov 10, 2004 | 19.23 | 19.39 | 19.17 | 19.36 | 814,492 | +0.04(+0.23%) |
Nov 09, 2004 | 19.38 | 19.43 | 19.25 | 19.32 | 231,313 | -0.06(-0.32%) |
Nov 08, 2004 | 19.38 | 19.46 | 19.33 | 19.38 | 599,089 | -0.17(-0.89%) |
Nov 05, 2004 | 19.35 | 19.56 | 19.35 | 19.55 | 576,447 | +0.01(+0.05%) |
Nov 04, 2004 | 19.37 | 19.54 | 19.32 | 19.54 | 517,089 | +0.39(+2.04%) |
Nov 03, 2004 | 19.09 | 19.15 | 18.98 | 19.15 | 514,641 | +0.56(+3.01%) |
Nov 02, 2004 | 18.70 | 18.75 | 18.54 | 18.59 | 198,268 | -0.12(-0.65%) |