Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.16 | 19.22 | 19.00 | 19.22 | 2,574,198 | +0.10(+0.54%) |
Sep 29, 2005 | 18.93 | 19.13 | 18.78 | 19.12 | 3,283,482 | +0.26(+1.38%) |
Sep 28, 2005 | 18.93 | 18.97 | 18.61 | 18.86 | 4,544,960 | -0.07(-0.38%) |
Sep 27, 2005 | 18.82 | 19.01 | 18.68 | 18.93 | 4,245,621 | +0.18(+0.95%) |
Sep 26, 2005 | 19.05 | 19.23 | 18.57 | 18.75 | 3,647,504 | -0.17(-0.91%) |
Sep 23, 2005 | 18.92 | 18.95 | 18.53 | 18.92 | 3,571,900 | +0.22(+1.16%) |
Sep 22, 2005 | 18.61 | 18.79 | 18.46 | 18.71 | 3,889,719 | +0.21(+1.16%) |
Sep 21, 2005 | 18.59 | 18.65 | 18.46 | 18.49 | 5,130,196 | -0.14(-0.77%) |
Sep 20, 2005 | 18.72 | 18.83 | 18.59 | 18.63 | 4,337,467 | -0.08(-0.42%) |
Sep 19, 2005 | 18.68 | 18.72 | 18.54 | 18.71 | 4,782,415 | +0.07(+0.38%) |
Sep 16, 2005 | 18.90 | 18.99 | 18.47 | 18.64 | 16,478,456 | -0.28(-1.47%) |
Sep 15, 2005 | 19.30 | 19.38 | 18.89 | 18.92 | 4,968,906 | -0.35(-1.80%) |
Sep 14, 2005 | 19.69 | 19.71 | 19.16 | 19.27 | 4,735,652 | -0.34(-1.73%) |
Sep 13, 2005 | 19.84 | 19.86 | 19.59 | 19.61 | 3,035,107 | -0.23(-1.17%) |
Sep 12, 2005 | 19.61 | 19.91 | 19.61 | 19.84 | 4,432,393 | +0.20(+1.02%) |
Sep 09, 2005 | 19.34 | 19.67 | 19.32 | 19.64 | 2,697,126 | +0.30(+1.55%) |
Sep 08, 2005 | 19.11 | 19.39 | 19.11 | 19.34 | 5,148,677 | -0.12(-0.62%) |
Sep 07, 2005 | 19.43 | 19.55 | 19.40 | 19.46 | 2,322,743 | -0.03(-0.13%) |
Sep 06, 2005 | 19.35 | 19.55 | 19.33 | 19.48 | 3,238,119 | +0.27(+1.39%) |
Sep 02, 2005 | 19.24 | 19.35 | 19.17 | 19.22 | 2,340,664 | +0.13(+0.67%) |
Sep 01, 2005 | 19.22 | 19.31 | 19.08 | 19.09 | 3,145,434 | -0.04(-0.21%) |
Aug 31, 2005 | 18.67 | 19.13 | 18.60 | 19.13 | 3,660,105 | +0.41(+2.17%) |
Aug 30, 2005 | 18.88 | 18.90 | 18.55 | 18.72 | 2,993,104 | -0.23(-1.22%) |
Aug 29, 2005 | 18.79 | 19.01 | 18.76 | 18.95 | 3,284,322 | +0.04(+0.19%) |
Aug 26, 2005 | 19.01 | 19.07 | 18.87 | 18.92 | 3,282,642 | -0.16(-0.82%) |
Aug 25, 2005 | 19.14 | 19.20 | 18.97 | 19.07 | 2,208,216 | -0.03(-0.17%) |
Aug 24, 2005 | 19.28 | 19.42 | 19.07 | 19.11 | 2,552,637 | -0.23(-1.20%) |
Aug 23, 2005 | 19.22 | 19.38 | 19.13 | 19.34 | 4,032,248 | +0.08(+0.43%) |
Aug 22, 2005 | 19.46 | 19.46 | 19.20 | 19.26 | 2,941,581 | -0.17(-0.90%) |
Aug 19, 2005 | 19.58 | 19.58 | 19.39 | 19.43 | 2,562,158 | -0.04(-0.18%) |
Aug 18, 2005 | 19.61 | 19.61 | 19.43 | 19.47 | 2,051,686 | -0.15(-0.76%) |
Aug 17, 2005 | 19.57 | 19.73 | 19.48 | 19.62 | 2,474,512 | -0.10(-0.49%) |
Aug 16, 2005 | 19.91 | 19.96 | 19.71 | 19.71 | 2,758,450 | -0.18(-0.90%) |
Aug 15, 2005 | 19.97 | 20.02 | 19.79 | 19.89 | 1,814,791 | -0.08(-0.39%) |
Aug 12, 2005 | 20.03 | 20.07 | 19.88 | 19.97 | 1,746,747 | -0.14(-0.69%) |
Aug 11, 2005 | 19.94 | 20.11 | 19.86 | 20.11 | 2,016,124 | +0.17(+0.86%) |
Aug 10, 2005 | 19.81 | 20.11 | 19.79 | 19.94 | 3,656,745 | +0.12(+0.63%) |
Aug 09, 2005 | 20.08 | 20.14 | 19.77 | 19.81 | 3,262,761 | -0.26(-1.30%) |
Aug 08, 2005 | 20.13 | 20.14 | 20.00 | 20.07 | 3,138,433 | +0.07(+0.34%) |
Aug 05, 2005 | 20.13 | 20.29 | 19.96 | 20.01 | 2,514,835 | -0.12(-0.60%) |
Aug 04, 2005 | 20.11 | 20.27 | 20.09 | 20.13 | 2,015,284 | -0.11(-0.55%) |
Aug 03, 2005 | 20.13 | 20.37 | 19.99 | 20.24 | 4,475,516 | -0.00(-0.02%) |
Aug 02, 2005 | 19.77 | 20.28 | 19.75 | 20.24 | 5,033,590 | +0.36(+1.81%) |
Aug 01, 2005 | 20.00 | 20.02 | 19.75 | 19.88 | 3,635,744 | +0.08(+0.40%) |
Jul 29, 2005 | 20.16 | 20.16 | 19.79 | 19.80 | 3,002,905 | -0.31(-1.56%) |
Jul 28, 2005 | 19.97 | 20.14 | 19.89 | 20.12 | 4,225,460 | +0.15(+0.77%) |
Jul 27, 2005 | 19.86 | 19.98 | 19.66 | 19.96 | 4,397,951 | +0.25(+1.29%) |
Jul 26, 2005 | 19.70 | 19.97 | 19.55 | 19.71 | 5,377,451 | +0.12(+0.62%) |
Jul 25, 2005 | 19.61 | 19.86 | 19.54 | 19.59 | 3,799,274 | +0.03(+0.15%) |
Jul 22, 2005 | 19.64 | 19.73 | 19.47 | 19.56 | 4,565,401 | -0.12(-0.60%) |
Jul 21, 2005 | 18.95 | 19.68 | 18.91 | 19.68 | 8,796,462 | +0.73(+3.86%) |
Jul 20, 2005 | 18.63 | 18.95 | 18.50 | 18.95 | 2,899,298 | +0.32(+1.71%) |
Jul 19, 2005 | 18.66 | 18.73 | 18.51 | 18.63 | 4,330,187 | +0.07(+0.38%) |
Jul 18, 2005 | 18.76 | 18.82 | 18.56 | 18.56 | 3,204,517 | -0.11(-0.61%) |
Jul 15, 2005 | 18.57 | 18.69 | 18.39 | 18.67 | 3,632,384 | +0.10(+0.52%) |
Jul 14, 2005 | 18.78 | 18.87 | 18.50 | 18.57 | 5,052,911 | -0.06(-0.31%) |
Jul 13, 2005 | 18.66 | 18.71 | 18.57 | 18.63 | 3,346,486 | +0.06(+0.33%) |
Jul 12, 2005 | 18.97 | 19.02 | 18.41 | 18.57 | 6,209,943 | -0.38(-2.00%) |
Jul 11, 2005 | 18.96 | 19.05 | 18.86 | 18.95 | 3,909,321 | +0.06(+0.32%) |
Jul 08, 2005 | 18.48 | 18.94 | 18.46 | 18.89 | 3,149,074 | +0.40(+2.18%) |
Jul 07, 2005 | 18.36 | 18.53 | 18.23 | 18.48 | 4,996,348 | -0.05(-0.27%) |
Jul 06, 2005 | 18.63 | 18.70 | 18.51 | 18.53 | 5,164,078 | -0.20(-1.09%) |
Jul 05, 2005 | 18.86 | 18.96 | 18.72 | 18.74 | 5,135,516 | -0.13(-0.68%) |
Jul 01, 2005 | 18.78 | 19.07 | 18.71 | 18.87 | 5,587,464 | +0.18(+0.94%) |
Jun 30, 2005 | 18.68 | 18.76 | 18.62 | 18.69 | 5,838,080 | +0.03(+0.15%) |
Jun 29, 2005 | 18.81 | 18.83 | 18.64 | 18.66 | 4,287,344 | -0.14(-0.74%) |
Jun 28, 2005 | 18.73 | 19.00 | 18.71 | 18.80 | 4,579,962 | +0.14(+0.77%) |
Jun 27, 2005 | 18.50 | 18.67 | 18.41 | 18.66 | 3,746,071 | +0.16(+0.85%) |
Jun 24, 2005 | 18.87 | 18.87 | 18.46 | 18.50 | 7,650,351 | -0.35(-1.84%) |
Jun 23, 2005 | 19.36 | 19.40 | 18.82 | 18.85 | 4,826,937 | -0.47(-2.46%) |
Jun 22, 2005 | 19.61 | 19.62 | 19.25 | 19.32 | 3,429,931 | -0.19(-0.97%) |
Jun 21, 2005 | 19.55 | 19.60 | 19.45 | 19.51 | 2,246,858 | -0.04(-0.20%) |
Jun 20, 2005 | 19.55 | 19.61 | 19.40 | 19.55 | 2,168,733 | -0.05(-0.27%) |
Jun 17, 2005 | 19.50 | 19.64 | 19.30 | 19.61 | 5,172,759 | +0.29(+1.50%) |
Jun 16, 2005 | 19.27 | 19.43 | 19.20 | 19.32 | 2,654,563 | +0.01(+0.06%) |
Jun 15, 2005 | 19.48 | 19.55 | 18.98 | 19.31 | 4,791,935 | -0.17(-0.90%) |
Jun 14, 2005 | 19.45 | 19.58 | 19.35 | 19.48 | 2,450,151 | -0.04(-0.22%) |
Jun 13, 2005 | 19.36 | 19.68 | 19.31 | 19.52 | 3,262,761 | +0.09(+0.44%) |
Jun 10, 2005 | 19.29 | 19.63 | 19.28 | 19.44 | 2,894,818 | -0.03(-0.13%) |
Jun 09, 2005 | 19.64 | 19.66 | 19.41 | 19.46 | 4,234,421 | -0.25(-1.25%) |
Jun 08, 2005 | 19.87 | 19.92 | 19.65 | 19.71 | 1,681,783 | -0.05(-0.25%) |
Jun 07, 2005 | 19.85 | 20.00 | 19.74 | 19.76 | 2,792,332 | -0.06(-0.31%) |
Jun 06, 2005 | 19.75 | 19.85 | 19.65 | 19.82 | 2,510,354 | +0.12(+0.62%) |
Jun 03, 2005 | 19.90 | 19.91 | 19.60 | 19.70 | 2,238,178 | -0.20(-1.02%) |
Jun 02, 2005 | 19.80 | 19.92 | 19.70 | 19.90 | 3,223,278 | +0.12(+0.60%) |
Jun 01, 2005 | 19.72 | 19.98 | 19.53 | 19.78 | 6,063,774 | +0.10(+0.49%) |
May 31, 2005 | 19.55 | 19.80 | 19.39 | 19.69 | 9,411,380 | +0.19(+0.97%) |
May 27, 2005 | 19.46 | 19.56 | 19.42 | 19.50 | 3,732,070 | +0.01(+0.07%) |
May 26, 2005 | 19.26 | 19.51 | 19.26 | 19.48 | 4,178,697 | +0.27(+1.39%) |
May 25, 2005 | 19.23 | 19.27 | 19.08 | 19.22 | 2,871,857 | -0.05(-0.26%) |
May 24, 2005 | 19.40 | 19.40 | 19.16 | 19.27 | 4,012,087 | -0.13(-0.68%) |
May 23, 2005 | 19.12 | 19.46 | 19.12 | 19.40 | 3,401,089 | +0.33(+1.72%) |
May 20, 2005 | 19.30 | 19.32 | 18.94 | 19.07 | 3,647,784 | -0.23(-1.20%) |
May 19, 2005 | 19.17 | 19.35 | 19.05 | 19.30 | 3,877,959 | +0.13(+0.67%) |
May 18, 2005 | 19.07 | 19.24 | 18.96 | 19.17 | 4,016,847 | +0.16(+0.86%) |
May 17, 2005 | 18.91 | 19.01 | 18.63 | 19.01 | 4,948,185 | +0.03(+0.15%) |
May 16, 2005 | 18.78 | 19.01 | 18.75 | 18.98 | 4,230,781 | +0.21(+1.14%) |
May 13, 2005 | 18.72 | 18.97 | 18.63 | 18.77 | 4,410,552 | +0.04(+0.19%) |
May 12, 2005 | 19.02 | 19.06 | 18.72 | 18.73 | 6,284,147 | +0.04(+0.19%) |
May 11, 2005 | 18.21 | 18.80 | 18.20 | 18.70 | 10,015,937 | +0.57(+3.17%) |
May 10, 2005 | 18.41 | 18.43 | 18.11 | 18.12 | 5,341,889 | -0.44(-2.39%) |
May 09, 2005 | 18.46 | 18.61 | 18.43 | 18.56 | 2,193,655 | +0.02(+0.12%) |
May 06, 2005 | 18.53 | 18.69 | 18.48 | 18.54 | 3,348,726 | +0.17(+0.91%) |
May 05, 2005 | 18.41 | 18.46 | 18.20 | 18.37 | 3,858,077 | -0.09(-0.48%) |
May 04, 2005 | 18.03 | 18.47 | 18.03 | 18.46 | 4,402,711 | +0.15(+0.84%) |
May 03, 2005 | 18.09 | 18.43 | 18.06 | 18.31 | 6,480,439 | +0.14(+0.75%) |
May 02, 2005 | 18.15 | 18.26 | 18.00 | 18.17 | 3,863,118 | +0.09(+0.51%) |
Apr 29, 2005 | 17.91 | 18.12 | 17.73 | 18.08 | 5,139,437 | +0.35(+1.97%) |
Apr 28, 2005 | 18.03 | 18.16 | 17.65 | 17.73 | 5,706,191 | -0.45(-2.46%) |
Apr 27, 2005 | 18.34 | 18.35 | 18.06 | 18.18 | 4,307,225 | -0.16(-0.90%) |
Apr 26, 2005 | 18.62 | 18.71 | 18.28 | 18.34 | 4,499,037 | -0.28(-1.48%) |
Apr 25, 2005 | 18.36 | 18.66 | 18.36 | 18.62 | 6,114,737 | +0.43(+2.38%) |
Apr 22, 2005 | 18.57 | 18.76 | 17.89 | 18.18 | 10,269,353 | +0.19(+1.03%) |
Apr 21, 2005 | 17.82 | 18.11 | 17.27 | 18.00 | 12,715,024 | +0.18(+1.00%) |
Apr 20, 2005 | 17.93 | 18.21 | 17.79 | 17.82 | 9,343,056 | +0.21(+1.22%) |
Apr 19, 2005 | 17.39 | 17.65 | 17.36 | 17.61 | 6,445,437 | +0.26(+1.52%) |
Apr 18, 2005 | 17.40 | 17.53 | 17.26 | 17.34 | 4,793,335 | -0.01(-0.06%) |
Apr 15, 2005 | 17.86 | 17.86 | 17.26 | 17.35 | 8,480,603 | -0.56(-3.15%) |
Apr 14, 2005 | 18.36 | 18.40 | 17.88 | 17.92 | 5,160,998 | -0.52(-2.83%) |
Apr 13, 2005 | 18.66 | 18.72 | 18.41 | 18.44 | 4,127,734 | -0.28(-1.49%) |
Apr 12, 2005 | 18.43 | 18.79 | 18.29 | 18.72 | 6,703,333 | +0.32(+1.77%) |
Apr 11, 2005 | 18.53 | 18.57 | 18.31 | 18.39 | 5,169,958 | -0.12(-0.68%) |
Apr 08, 2005 | 18.55 | 18.71 | 18.51 | 18.52 | 5,589,984 | +0.03(+0.15%) |
Apr 07, 2005 | 18.52 | 18.58 | 18.46 | 18.49 | 8,112,660 | -0.01(-0.06%) |
Apr 06, 2005 | 18.65 | 18.66 | 18.43 | 18.50 | 4,037,008 | -0.03(-0.15%) |
Apr 05, 2005 | 18.59 | 18.73 | 18.46 | 18.53 | 5,387,252 | +0.06(+0.35%) |
Apr 04, 2005 | 18.78 | 18.78 | 18.09 | 18.46 | 11,554,632 | -0.32(-1.71%) |
Apr 01, 2005 | 19.15 | 19.20 | 18.73 | 18.78 | 5,757,435 | -0.29(-1.52%) |
Mar 31, 2005 | 19.05 | 19.17 | 18.95 | 19.07 | 3,957,204 | +0.05(+0.26%) |
Mar 30, 2005 | 18.91 | 19.05 | 18.88 | 19.02 | 3,762,032 | +0.15(+0.79%) |
Mar 29, 2005 | 19.09 | 19.25 | 18.82 | 18.87 | 3,896,720 | -0.30(-1.58%) |
Mar 28, 2005 | 19.33 | 19.39 | 19.08 | 19.18 | 3,144,033 | -0.06(-0.33%) |
Mar 24, 2005 | 19.25 | 19.45 | 19.24 | 19.24 | 2,507,274 | -0.01(-0.04%) |
Mar 23, 2005 | 19.14 | 19.35 | 19.14 | 19.25 | 4,043,169 | -0.08(-0.41%) |
Mar 22, 2005 | 19.41 | 19.61 | 19.33 | 19.33 | 3,759,231 | -0.13(-0.68%) |
Mar 21, 2005 | 19.46 | 19.59 | 19.35 | 19.46 | 3,162,515 | +0.06(+0.33%) |
Mar 18, 2005 | 19.27 | 19.46 | 19.20 | 19.40 | 9,413,620 | +0.13(+0.67%) |
Mar 17, 2005 | 19.28 | 19.38 | 19.21 | 19.27 | 3,720,309 | -0.03(-0.17%) |
Mar 16, 2005 | 19.28 | 19.43 | 19.20 | 19.30 | 3,484,254 | -0.07(-0.39%) |
Mar 15, 2005 | 19.57 | 19.64 | 19.34 | 19.37 | 3,974,565 | -0.10(-0.53%) |
Mar 14, 2005 | 19.50 | 19.61 | 19.39 | 19.48 | 4,988,787 | +0.01(+0.07%) |
Mar 11, 2005 | 19.56 | 19.71 | 19.41 | 19.46 | 3,381,488 | -0.09(-0.47%) |
Mar 10, 2005 | 19.48 | 19.61 | 19.42 | 19.56 | 3,283,202 | +0.05(+0.26%) |
Mar 09, 2005 | 19.56 | 19.73 | 19.46 | 19.51 | 4,218,740 | -0.22(-1.10%) |
Mar 08, 2005 | 19.86 | 19.90 | 19.68 | 19.72 | 3,544,738 | -0.20(-1.02%) |
Mar 07, 2005 | 20.00 | 20.13 | 19.91 | 19.93 | 3,953,563 | -0.05(-0.23%) |
Mar 04, 2005 | 19.80 | 20.00 | 19.64 | 19.97 | 3,097,831 | +0.34(+1.75%) |
Mar 03, 2005 | 19.65 | 19.77 | 19.51 | 19.63 | 3,268,921 | -0.02(-0.09%) |
Mar 02, 2005 | 19.50 | 19.84 | 19.35 | 19.65 | 3,323,244 | +0.12(+0.60%) |
Mar 01, 2005 | 19.35 | 19.61 | 19.32 | 19.53 | 3,492,655 | +0.19(+0.96%) |
Feb 28, 2005 | 19.23 | 19.45 | 19.21 | 19.35 | 3,080,750 | +0.04(+0.22%) |
Feb 25, 2005 | 19.20 | 19.32 | 19.05 | 19.30 | 4,271,103 | +0.16(+0.84%) |
Feb 24, 2005 | 19.07 | 19.20 | 18.92 | 19.14 | 5,741,194 | +0.11(+0.56%) |
Feb 23, 2005 | 19.18 | 19.18 | 19.02 | 19.03 | 3,811,595 | -0.05(-0.28%) |
Feb 22, 2005 | 19.34 | 19.46 | 19.09 | 19.09 | 4,202,779 | -0.39(-2.02%) |
Feb 18, 2005 | 19.61 | 19.64 | 19.43 | 19.48 | 3,012,985 | -0.12(-0.60%) |
Feb 17, 2005 | 19.73 | 19.78 | 19.60 | 19.60 | 3,958,604 | -0.09(-0.45%) |
Feb 16, 2005 | 19.61 | 19.71 | 19.52 | 19.69 | 3,356,847 | +0.09(+0.44%) |
Feb 15, 2005 | 19.73 | 19.77 | 19.46 | 19.60 | 4,290,424 | -0.12(-0.62%) |
Feb 14, 2005 | 19.86 | 19.86 | 19.65 | 19.72 | 1,813,951 | -0.10(-0.50%) |
Feb 11, 2005 | 19.54 | 19.90 | 19.47 | 19.82 | 2,708,327 | +0.29(+1.48%) |
Feb 10, 2005 | 19.67 | 19.78 | 19.50 | 19.53 | 5,255,084 | -0.18(-0.91%) |
Feb 09, 2005 | 19.83 | 19.93 | 19.66 | 19.71 | 3,683,067 | -0.12(-0.59%) |
Feb 08, 2005 | 19.82 | 19.90 | 19.69 | 19.83 | 2,629,642 | +0.01(+0.05%) |
Feb 07, 2005 | 19.85 | 19.98 | 19.78 | 19.82 | 2,340,104 | -0.03(-0.16%) |
Feb 04, 2005 | 19.48 | 19.89 | 19.46 | 19.85 | 2,694,326 | +0.41(+2.09%) |
Feb 03, 2005 | 19.57 | 19.57 | 19.33 | 19.45 | 2,503,634 | -0.12(-0.64%) |
Feb 02, 2005 | 19.75 | 19.75 | 19.43 | 19.57 | 3,335,005 | -0.12(-0.60%) |
Feb 01, 2005 | 19.64 | 19.69 | 19.56 | 19.69 | 4,228,260 | +0.09(+0.46%) |
Jan 31, 2005 | 19.75 | 19.82 | 19.52 | 19.60 | 3,103,151 | +0.02(+0.09%) |
Jan 28, 2005 | 19.58 | 19.64 | 19.35 | 19.58 | 2,651,203 | -0.02(-0.13%) |
Jan 27, 2005 | 19.50 | 19.63 | 19.07 | 19.61 | 4,679,928 | +0.11(+0.55%) |
Jan 26, 2005 | 19.33 | 19.57 | 19.31 | 19.50 | 4,927,183 | +0.25(+1.32%) |
Jan 25, 2005 | 18.93 | 19.34 | 18.90 | 19.25 | 4,392,351 | +0.35(+1.83%) |
Jan 24, 2005 | 19.00 | 19.07 | 18.76 | 18.90 | 4,236,661 | -0.04(-0.19%) |
Jan 21, 2005 | 19.18 | 19.28 | 18.93 | 18.93 | 4,537,399 | -0.31(-1.63%) |
Jan 20, 2005 | 19.40 | 19.45 | 19.17 | 19.25 | 4,520,878 | -0.24(-1.25%) |
Jan 19, 2005 | 19.64 | 19.73 | 19.41 | 19.49 | 4,849,339 | -0.14(-0.73%) |
Jan 18, 2005 | 19.59 | 19.63 | 19.17 | 19.63 | 6,948,628 | +0.01(+0.05%) |
Jan 14, 2005 | 19.73 | 19.77 | 19.50 | 19.62 | 3,947,963 | -0.02(-0.09%) |
Jan 13, 2005 | 20.02 | 20.02 | 19.63 | 19.64 | 3,128,632 | -0.38(-1.87%) |
Jan 12, 2005 | 19.90 | 20.02 | 19.68 | 20.02 | 3,295,243 | +0.13(+0.65%) |
Jan 11, 2005 | 19.73 | 19.97 | 19.65 | 19.89 | 2,753,129 | +0.13(+0.67%) |
Jan 10, 2005 | 19.89 | 19.91 | 19.70 | 19.76 | 3,290,762 | -0.06(-0.32%) |
Jan 07, 2005 | 19.87 | 19.96 | 19.66 | 19.82 | 2,826,214 | +0.04(+0.18%) |
Jan 06, 2005 | 19.77 | 19.89 | 19.60 | 19.78 | 3,560,419 | +0.01(+0.05%) |
Jan 05, 2005 | 19.95 | 20.07 | 19.71 | 19.77 | 4,534,319 | -0.10(-0.50%) |
Jan 04, 2005 | 20.11 | 20.25 | 19.68 | 19.87 | 5,181,439 | -0.21(-1.03%) |
Jan 03, 2005 | 20.62 | 20.68 | 20.03 | 20.08 | 2,943,261 | -0.42(-2.06%) |
Dec 31, 2004 | 20.66 | 20.78 | 20.50 | 20.50 | 1,925,118 | -0.07(-0.33%) |
Dec 30, 2004 | 20.66 | 20.70 | 20.48 | 20.57 | 1,110,548 | +0.00(+0.00%) |
Dec 29, 2004 | 20.56 | 20.66 | 20.51 | 20.57 | 1,231,235 | -0.09(-0.43%) |
Dec 28, 2004 | 20.45 | 20.67 | 20.39 | 20.66 | 1,745,347 | +0.30(+1.46%) |
Dec 27, 2004 | 20.51 | 20.62 | 20.36 | 20.36 | 1,570,616 | -0.06(-0.30%) |
Dec 23, 2004 | 20.50 | 20.71 | 20.33 | 20.42 | 2,094,249 | -0.01(-0.05%) |
Dec 22, 2004 | 20.52 | 20.52 | 20.32 | 20.43 | 2,930,940 | -0.01(-0.05%) |
Dec 21, 2004 | 20.39 | 20.53 | 20.31 | 20.45 | 2,731,848 | +0.10(+0.47%) |
Dec 20, 2004 | 20.45 | 20.56 | 20.32 | 20.35 | 2,659,884 | +0.09(+0.42%) |
Dec 17, 2004 | 20.03 | 20.42 | 20.03 | 20.26 | 5,978,928 | +0.08(+0.37%) |
Dec 16, 2004 | 20.57 | 20.61 | 20.18 | 20.19 | 4,218,180 | -0.57(-2.74%) |
Dec 15, 2004 | 20.45 | 20.77 | 20.45 | 20.76 | 2,455,191 | +0.30(+1.45%) |
Dec 14, 2004 | 20.53 | 20.58 | 20.43 | 20.46 | 3,755,311 | -0.07(-0.36%) |
Dec 13, 2004 | 20.57 | 20.65 | 20.40 | 20.53 | 2,737,168 | +0.05(+0.26%) |
Dec 10, 2004 | 20.81 | 20.81 | 20.31 | 20.48 | 2,448,751 | +0.04(+0.17%) |
Dec 09, 2004 | 20.45 | 20.52 | 20.15 | 20.45 | 4,566,241 | +0.00(+0.00%) |
Dec 08, 2004 | 20.48 | 20.61 | 20.29 | 20.45 | 2,442,310 | +0.09(+0.44%) |
Dec 07, 2004 | 20.73 | 20.80 | 20.36 | 20.36 | 2,352,705 | -0.24(-1.18%) |
Dec 06, 2004 | 20.67 | 20.85 | 20.56 | 20.60 | 2,704,126 | -0.07(-0.35%) |
Dec 03, 2004 | 20.67 | 20.84 | 20.54 | 20.67 | 2,198,975 | -0.02(-0.10%) |
Dec 02, 2004 | 20.75 | 20.81 | 20.58 | 20.69 | 2,967,343 | -0.06(-0.28%) |
Dec 01, 2004 | 20.40 | 20.78 | 20.36 | 20.75 | 3,428,811 | +0.44(+2.14%) |
Nov 30, 2004 | 20.39 | 20.53 | 20.31 | 20.31 | 3,009,065 | -0.21(-1.04%) |
Nov 29, 2004 | 20.80 | 20.87 | 20.45 | 20.53 | 4,301,625 | -0.15(-0.73%) |
Nov 26, 2004 | 20.82 | 20.85 | 20.68 | 20.68 | 896,335 | -0.18(-0.86%) |
Nov 24, 2004 | 20.80 | 20.95 | 20.75 | 20.86 | 1,226,475 | +0.12(+0.59%) |
Nov 23, 2004 | 20.70 | 20.83 | 20.54 | 20.73 | 2,720,927 | +0.04(+0.21%) |
Nov 22, 2004 | 20.60 | 20.75 | 20.50 | 20.69 | 2,450,431 | +0.10(+0.47%) |
Nov 19, 2004 | 20.94 | 20.94 | 20.52 | 20.60 | 2,252,738 | -0.35(-1.65%) |
Nov 18, 2004 | 20.95 | 21.03 | 20.80 | 20.94 | 2,477,312 | +0.08(+0.39%) |
Nov 17, 2004 | 20.43 | 20.93 | 20.43 | 20.86 | 5,046,471 | +0.49(+2.42%) |
Nov 16, 2004 | 20.36 | 20.46 | 20.13 | 20.37 | 2,778,891 | -0.06(-0.28%) |
Nov 15, 2004 | 20.59 | 20.61 | 20.36 | 20.42 | 3,110,151 | -0.26(-1.24%) |
Nov 12, 2004 | 20.57 | 20.69 | 20.44 | 20.68 | 2,198,975 | +0.14(+0.70%) |
Nov 11, 2004 | 20.27 | 20.66 | 20.21 | 20.54 | 1,944,439 | +0.36(+1.79%) |
Nov 10, 2004 | 20.45 | 20.45 | 20.13 | 20.18 | 5,289,526 | -0.23(-1.14%) |
Nov 09, 2004 | 20.42 | 20.52 | 20.34 | 20.41 | 2,177,414 | -0.09(-0.42%) |
Nov 08, 2004 | 20.55 | 20.70 | 20.49 | 20.50 | 2,673,324 | -0.06(-0.28%) |
Nov 05, 2004 | 20.38 | 20.76 | 20.30 | 20.55 | 4,374,429 | +0.21(+1.04%) |
Nov 04, 2004 | 19.78 | 20.36 | 19.77 | 20.34 | 2,865,976 | +0.47(+2.35%) |
Nov 03, 2004 | 19.98 | 20.03 | 19.83 | 19.87 | 3,842,957 | +0.12(+0.60%) |
Nov 02, 2004 | 19.76 | 20.14 | 19.61 | 19.76 | 4,375,269 | -0.00(-0.02%) |
Nov 01, 2004 | 19.75 | 19.81 | 19.57 | 19.76 | 2,743,609 | +0.07(+0.36%) |
Oct 29, 2004 | 19.61 | 19.84 | 19.54 | 19.69 | 4,056,610 | +0.14(+0.71%) |
Oct 28, 2004 | 19.55 | 19.66 | 19.40 | 19.55 | 2,446,790 | -0.09(-0.45%) |
Oct 27, 2004 | 19.28 | 19.64 | 19.14 | 19.64 | 3,103,711 | +0.25(+1.27%) |
Oct 26, 2004 | 18.93 | 19.39 | 18.81 | 19.39 | 4,283,984 | +0.06(+0.33%) |
Oct 25, 2004 | 19.19 | 19.45 | 19.12 | 19.33 | 2,739,128 | +0.16(+0.82%) |
Oct 22, 2004 | 19.45 | 19.48 | 19.15 | 19.17 | 3,012,705 | -0.33(-1.70%) |
Oct 21, 2004 | 19.42 | 19.65 | 19.11 | 19.50 | 5,644,028 | +0.08(+0.42%) |
Oct 20, 2004 | 18.98 | 19.42 | 18.95 | 19.42 | 5,863,001 | +0.40(+2.08%) |
Oct 19, 2004 | 18.78 | 19.06 | 18.78 | 19.02 | 4,738,452 | +0.28(+1.47%) |
Oct 18, 2004 | 18.80 | 18.80 | 18.59 | 18.75 | 2,827,334 | -0.05(-0.29%) |
Oct 15, 2004 | 18.68 | 18.88 | 18.65 | 18.80 | 2,322,183 | +0.17(+0.90%) |
Oct 14, 2004 | 18.77 | 18.81 | 18.58 | 18.63 | 2,250,218 | -0.18(-0.95%) |
Oct 13, 2004 | 19.02 | 19.03 | 18.67 | 18.81 | 2,925,900 | -0.18(-0.96%) |
Oct 12, 2004 | 19.08 | 19.14 | 18.88 | 19.00 | 2,662,124 | -0.09(-0.49%) |
Oct 11, 2004 | 19.00 | 19.17 | 18.98 | 19.09 | 1,524,694 | +0.15(+0.79%) |
Oct 08, 2004 | 19.15 | 19.23 | 18.87 | 18.94 | 2,761,810 | -0.21(-1.12%) |
Oct 07, 2004 | 19.36 | 19.49 | 19.15 | 19.15 | 6,171,860 | -0.45(-2.31%) |
Oct 06, 2004 | 18.66 | 19.70 | 18.43 | 19.61 | 14,049,026 | +1.04(+5.58%) |
Oct 05, 2004 | 18.48 | 18.59 | 18.37 | 18.57 | 5,446,615 | +0.09(+0.50%) |
Oct 04, 2004 | 18.52 | 18.68 | 18.44 | 18.48 | 3,819,995 | +0.05(+0.25%) |