Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.77 | 23.82 | 23.62 | 23.64 | 1,811,093 | -0.11(-0.46%) |
Mar 30, 2005 | 23.66 | 23.77 | 23.61 | 23.75 | 228,340 | +0.28(+1.20%) |
Mar 29, 2005 | 23.58 | 23.66 | 23.38 | 23.47 | 332,942 | -0.12(-0.52%) |
Mar 28, 2005 | 23.61 | 23.65 | 23.55 | 23.59 | 107,472 | +0.05(+0.23%) |
Mar 24, 2005 | 23.60 | 23.73 | 23.54 | 23.54 | 294,673 | +0.08(+0.33%) |
Mar 23, 2005 | 23.60 | 23.63 | 23.45 | 23.46 | 365,790 | -0.14(-0.60%) |
Mar 22, 2005 | 23.95 | 24.11 | 23.52 | 23.60 | 313,170 | -0.36(-1.49%) |
Mar 21, 2005 | 24.10 | 24.10 | 23.92 | 23.96 | 214,626 | -0.21(-0.87%) |
Mar 18, 2005 | 24.22 | 24.24 | 24.05 | 24.17 | 436,588 | -0.10(-0.41%) |
Mar 17, 2005 | 24.29 | 24.36 | 24.24 | 24.27 | 177,633 | -0.08(-0.32%) |
Mar 16, 2005 | 24.43 | 24.46 | 24.28 | 24.35 | 246,836 | +0.02(+0.06%) |
Mar 15, 2005 | 24.52 | 24.52 | 24.32 | 24.33 | 196,130 | -0.18(-0.74%) |
Mar 14, 2005 | 24.41 | 24.52 | 24.33 | 24.51 | 244,285 | +0.01(+0.04%) |
Mar 11, 2005 | 24.54 | 24.63 | 24.44 | 24.51 | 541,510 | -0.05(-0.19%) |
Mar 10, 2005 | 24.57 | 24.59 | 24.41 | 24.55 | 242,053 | +0.13(+0.51%) |
Mar 09, 2005 | 24.57 | 24.61 | 24.43 | 24.43 | 352,396 | -0.19(-0.76%) |
Mar 08, 2005 | 24.66 | 24.69 | 24.57 | 24.61 | 596,681 | +0.10(+0.42%) |
Mar 07, 2005 | 24.50 | 24.57 | 24.43 | 24.51 | 478,047 | -0.14(-0.57%) |
Mar 04, 2005 | 24.52 | 24.67 | 24.47 | 24.65 | 419,367 | +0.41(+1.71%) |
Mar 03, 2005 | 24.28 | 24.29 | 24.11 | 24.24 | 212,394 | +0.05(+0.21%) |
Mar 02, 2005 | 24.10 | 24.25 | 24.07 | 24.19 | 345,699 | -0.19(-0.78%) |
Mar 01, 2005 | 24.30 | 24.40 | 24.27 | 24.38 | 519,186 | +0.14(+0.58%) |
Feb 28, 2005 | 24.39 | 24.39 | 24.10 | 24.24 | 198,043 | -0.19(-0.77%) |
Feb 25, 2005 | 24.23 | 24.46 | 24.14 | 24.43 | 230,572 | +0.34(+1.43%) |
Feb 24, 2005 | 24.07 | 24.14 | 23.96 | 24.08 | 858,188 | -0.03(-0.13%) |
Feb 23, 2005 | 23.99 | 24.14 | 23.93 | 24.11 | 158,817 | +0.05(+0.20%) |
Feb 22, 2005 | 24.05 | 24.21 | 24.00 | 24.07 | 373,444 | -0.02(-0.08%) |
Feb 18, 2005 | 24.07 | 24.14 | 24.04 | 24.09 | 176,357 | +0.07(+0.27%) |
Feb 17, 2005 | 24.10 | 24.13 | 23.99 | 24.02 | 463,696 | +0.06(+0.26%) |
Feb 16, 2005 | 23.90 | 24.05 | 23.80 | 23.96 | 329,753 | -0.13(-0.52%) |
Feb 15, 2005 | 24.02 | 24.11 | 23.92 | 24.08 | 434,037 | +0.13(+0.52%) |
Feb 14, 2005 | 23.86 | 23.99 | 23.83 | 23.96 | 359,412 | +0.29(+1.25%) |
Feb 11, 2005 | 23.60 | 23.77 | 23.52 | 23.66 | 275,219 | +0.13(+0.55%) |
Feb 10, 2005 | 23.49 | 23.57 | 23.43 | 23.53 | 257,998 | +0.24(+1.01%) |
Feb 09, 2005 | 23.31 | 23.41 | 23.29 | 23.30 | 197,086 | -0.06(-0.24%) |
Feb 08, 2005 | 23.27 | 23.37 | 23.21 | 23.35 | 276,176 | +0.06(+0.24%) |
Feb 07, 2005 | 23.44 | 23.44 | 23.20 | 23.30 | 186,562 | -0.16(-0.69%) |
Feb 04, 2005 | 23.33 | 23.50 | 23.33 | 23.46 | 255,447 | +0.08(+0.36%) |
Feb 03, 2005 | 23.25 | 23.38 | 23.20 | 23.38 | 132,985 | -0.06(-0.27%) |
Feb 02, 2005 | 23.50 | 23.50 | 23.36 | 23.44 | 329,753 | -0.02(-0.07%) |
Feb 01, 2005 | 23.28 | 23.47 | 23.19 | 23.45 | 455,723 | +0.24(+1.03%) |
Jan 31, 2005 | 23.13 | 23.24 | 23.11 | 23.22 | 249,069 | +0.11(+0.47%) |
Jan 28, 2005 | 23.13 | 23.13 | 22.93 | 23.11 | 169,022 | -0.07(-0.28%) |
Jan 27, 2005 | 23.05 | 23.18 | 22.98 | 23.17 | 1,221,746 | +0.05(+0.20%) |
Jan 26, 2005 | 23.01 | 23.14 | 23.01 | 23.13 | 187,200 | +0.30(+1.30%) |
Jan 25, 2005 | 22.94 | 22.98 | 22.78 | 22.83 | 211,437 | -0.01(-0.03%) |
Jan 24, 2005 | 22.87 | 22.91 | 22.81 | 22.83 | 132,985 | +0.08(+0.37%) |
Jan 21, 2005 | 22.77 | 22.88 | 22.72 | 22.75 | 282,235 | +0.03(+0.15%) |
Jan 20, 2005 | 22.67 | 22.81 | 22.64 | 22.71 | 356,223 | -0.16(-0.69%) |
Jan 19, 2005 | 23.12 | 23.12 | 22.81 | 22.87 | 272,987 | -0.17(-0.75%) |
Jan 18, 2005 | 22.83 | 23.05 | 22.80 | 23.04 | 196,130 | +0.06(+0.27%) |
Jan 14, 2005 | 22.89 | 23.03 | 22.86 | 22.98 | 91,208 | +0.06(+0.27%) |
Jan 13, 2005 | 23.05 | 23.07 | 22.84 | 22.92 | 253,534 | -0.21(-0.90%) |
Jan 12, 2005 | 23.02 | 23.14 | 22.95 | 23.13 | 974,591 | +0.20(+0.89%) |
Jan 11, 2005 | 23.03 | 23.06 | 22.88 | 22.92 | 252,577 | -0.15(-0.65%) |
Jan 10, 2005 | 23.12 | 23.17 | 23.00 | 23.07 | 318,910 | +0.15(+0.66%) |
Jan 07, 2005 | 23.34 | 23.34 | 22.92 | 22.92 | 106,197 | -0.25(-1.08%) |
Jan 06, 2005 | 23.19 | 23.20 | 23.07 | 23.17 | 178,908 | +0.03(+0.14%) |
Jan 05, 2005 | 23.15 | 23.28 | 23.11 | 23.14 | 171,255 | +0.08(+0.33%) |
Jan 04, 2005 | 23.44 | 23.51 | 23.05 | 23.07 | 485,063 | -0.51(-2.18%) |
Jan 03, 2005 | 23.67 | 23.77 | 23.50 | 23.58 | 709,257 | -0.00(-0.01%) |
Dec 31, 2004 | 23.79 | 23.80 | 23.58 | 23.58 | 217,178 | -0.12(-0.49%) |
Dec 30, 2004 | 23.70 | 23.79 | 23.69 | 23.70 | 1,398,104 | +0.01(+0.05%) |
Dec 29, 2004 | 23.62 | 23.69 | 23.55 | 23.69 | 153,396 | -0.07(-0.28%) |
Dec 28, 2004 | 23.70 | 23.76 | 23.67 | 23.75 | 272,987 | +0.05(+0.20%) |
Dec 27, 2004 | 23.61 | 23.73 | 23.55 | 23.71 | 197,086 | +0.24(+1.03%) |
Dec 23, 2004 | 23.47 | 23.53 | 23.41 | 23.46 | 259,274 | -0.22(-0.93%) |
Dec 22, 2004 | 23.69 | 23.77 | 23.65 | 23.68 | 208,567 | -0.05(-0.21%) |
Dec 21, 2004 | 23.55 | 23.73 | 23.50 | 23.73 | 274,582 | +0.12(+0.52%) |
Dec 20, 2004 | 23.71 | 23.73 | 23.58 | 23.61 | 241,415 | +0.28(+1.21%) |
Dec 17, 2004 | 23.33 | 23.41 | 23.25 | 23.33 | 167,109 | -0.11(-0.48%) |
Dec 16, 2004 | 23.66 | 23.66 | 23.36 | 23.44 | 214,626 | -0.32(-1.36%) |
Dec 15, 2004 | 23.75 | 23.80 | 23.68 | 23.77 | 302,646 | +0.15(+0.65%) |
Dec 14, 2004 | 23.53 | 23.66 | 23.45 | 23.61 | 297,543 | +0.02(+0.09%) |
Dec 13, 2004 | 23.45 | 23.62 | 23.38 | 23.59 | 989,579 | +0.43(+1.85%) |
Dec 10, 2004 | 23.16 | 23.27 | 23.09 | 23.16 | 233,442 | -0.33(-1.39%) |
Dec 09, 2004 | 23.25 | 23.53 | 23.09 | 23.49 | 465,928 | -0.02(-0.07%) |
Dec 08, 2004 | 23.29 | 23.51 | 23.25 | 23.50 | 405,654 | +0.05(+0.20%) |
Dec 07, 2004 | 23.75 | 23.76 | 23.45 | 23.45 | 244,923 | -0.17(-0.73%) |
Dec 06, 2004 | 23.63 | 23.69 | 23.52 | 23.63 | 221,642 | -0.02(-0.08%) |
Dec 03, 2004 | 23.56 | 23.66 | 23.50 | 23.65 | 328,159 | +0.18(+0.76%) |
Dec 02, 2004 | 23.64 | 23.64 | 23.41 | 23.47 | 337,726 | -0.08(-0.35%) |
Dec 01, 2004 | 23.40 | 23.58 | 23.35 | 23.55 | 180,184 | +0.42(+1.80%) |
Nov 30, 2004 | 23.31 | 23.31 | 23.08 | 23.13 | 619,643 | -0.18(-0.78%) |
Nov 29, 2004 | 23.35 | 23.42 | 23.24 | 23.31 | 291,165 | +0.06(+0.26%) |
Nov 26, 2004 | 23.20 | 23.28 | 23.09 | 23.25 | 167,428 | +0.27(+1.17%) |
Nov 24, 2004 | 23.04 | 23.04 | 22.87 | 22.98 | 621,875 | +0.07(+0.29%) |
Nov 23, 2004 | 22.95 | 22.98 | 22.78 | 22.92 | 211,437 | +0.03(+0.14%) |
Nov 22, 2004 | 22.61 | 22.90 | 22.60 | 22.89 | 220,367 | +0.09(+0.41%) |
Nov 19, 2004 | 23.06 | 23.06 | 22.73 | 22.79 | 322,737 | -0.16(-0.70%) |
Nov 18, 2004 | 22.93 | 22.98 | 22.87 | 22.95 | 449,983 | +0.00(+0.01%) |
Nov 17, 2004 | 22.95 | 23.06 | 22.86 | 22.95 | 438,821 | +0.26(+1.16%) |
Nov 16, 2004 | 22.73 | 22.73 | 22.66 | 22.69 | 208,567 | -0.20(-0.88%) |
Nov 15, 2004 | 22.86 | 22.89 | 22.74 | 22.89 | 354,947 | -0.16(-0.68%) |
Nov 12, 2004 | 22.78 | 23.05 | 22.70 | 23.04 | 281,917 | +0.28(+1.23%) |
Nov 11, 2004 | 22.61 | 22.78 | 22.61 | 22.77 | 437,226 | +0.31(+1.40%) |
Nov 10, 2004 | 22.56 | 22.56 | 22.40 | 22.45 | 943,975 | +0.03(+0.11%) |
Nov 09, 2004 | 22.39 | 22.53 | 22.39 | 22.43 | 347,931 | -0.08(-0.38%) |
Nov 08, 2004 | 22.46 | 22.56 | 22.42 | 22.51 | 297,543 | -0.14(-0.64%) |
Nov 05, 2004 | 22.48 | 22.66 | 22.44 | 22.66 | 970,764 | +0.11(+0.49%) |
Nov 04, 2004 | 22.24 | 22.55 | 22.18 | 22.55 | 1,116,187 | +0.34(+1.55%) |
Nov 03, 2004 | 22.24 | 22.28 | 22.11 | 22.20 | 722,970 | +0.32(+1.46%) |
Nov 02, 2004 | 21.92 | 22.02 | 21.82 | 21.88 | 225,150 | +0.03(+0.11%) |
Nov 01, 2004 | 21.82 | 21.87 | 21.78 | 21.86 | 588,390 | +0.07(+0.30%) |
Oct 29, 2004 | 21.71 | 21.79 | 21.64 | 21.79 | 116,083 | +0.06(+0.29%) |
Oct 28, 2004 | 21.68 | 21.78 | 21.60 | 21.73 | 199,638 | +0.11(+0.49%) |
Oct 27, 2004 | 21.48 | 21.65 | 21.45 | 21.62 | 307,429 | +0.19(+0.88%) |
Oct 26, 2004 | 21.40 | 21.43 | 21.28 | 21.43 | 158,817 | +0.11(+0.51%) |
Oct 25, 2004 | 21.35 | 21.38 | 21.26 | 21.32 | 681,512 | +0.04(+0.19%) |
Oct 22, 2004 | 21.43 | 21.49 | 21.26 | 21.28 | 251,939 | -0.17(-0.80%) |
Oct 21, 2004 | 21.37 | 21.48 | 21.34 | 21.45 | 177,314 | +0.12(+0.54%) |
Oct 20, 2004 | 21.28 | 21.37 | 21.17 | 21.34 | 542,786 | +0.19(+0.89%) |
Oct 19, 2004 | 21.32 | 21.39 | 21.15 | 21.15 | 242,053 | -0.05(-0.24%) |
Oct 18, 2004 | 21.09 | 21.26 | 21.07 | 21.20 | 394,173 | +0.00(+0.01%) |
Oct 15, 2004 | 21.02 | 21.26 | 21.01 | 21.20 | 358,136 | +0.34(+1.65%) |
Oct 14, 2004 | 20.97 | 21.07 | 20.85 | 20.85 | 536,726 | -0.08(-0.37%) |
Oct 13, 2004 | 21.04 | 21.05 | 20.87 | 20.93 | 558,412 | -0.19(-0.88%) |
Oct 12, 2004 | 20.99 | 21.12 | 20.86 | 21.12 | 234,080 | -0.22(-1.04%) |
Oct 11, 2004 | 21.32 | 21.35 | 21.26 | 21.34 | 40,182 | +0.03(+0.16%) |
Oct 08, 2004 | 21.32 | 21.40 | 21.23 | 21.30 | 175,081 | +0.18(+0.85%) |
Oct 07, 2004 | 21.22 | 21.27 | 21.12 | 21.12 | 89,613 | -0.20(-0.93%) |
Oct 06, 2004 | 21.12 | 21.37 | 21.12 | 21.32 | 126,288 | +0.02(+0.10%) |
Oct 05, 2004 | 21.20 | 21.35 | 21.20 | 21.30 | 111,618 | +0.09(+0.43%) |
Oct 04, 2004 | 21.23 | 21.28 | 21.15 | 21.21 | 338,364 | -0.01(-0.04%) |
Oct 01, 2004 | 21.05 | 21.23 | 21.04 | 21.22 | 308,386 | +0.31(+1.47%) |
Sep 30, 2004 | 20.93 | 20.99 | 20.80 | 20.91 | 389,071 | +0.00(+0.00%) |
Sep 29, 2004 | 20.91 | 20.91 | 20.80 | 20.91 | 140,958 | -0.02(-0.09%) |
Sep 28, 2004 | 20.75 | 20.94 | 20.70 | 20.93 | 390,346 | +0.27(+1.29%) |
Sep 27, 2004 | 20.61 | 20.70 | 20.54 | 20.66 | 70,479 | -0.03(-0.14%) |
Sep 24, 2004 | 20.74 | 20.77 | 20.66 | 20.69 | 93,121 | +0.08(+0.36%) |
Sep 23, 2004 | 20.79 | 20.79 | 20.62 | 20.62 | 170,936 | -0.13(-0.60%) |
Sep 22, 2004 | 20.87 | 20.87 | 20.70 | 20.74 | 67,927 | -0.33(-1.55%) |
Sep 21, 2004 | 20.90 | 21.09 | 20.83 | 21.07 | 139,682 | +0.45(+2.19%) |
Sep 20, 2004 | 20.58 | 20.68 | 20.52 | 20.62 | 55,171 | -0.17(-0.83%) |
Sep 17, 2004 | 20.82 | 20.84 | 20.70 | 20.79 | 189,751 | +0.13(+0.62%) |
Sep 16, 2004 | 20.55 | 20.66 | 20.48 | 20.66 | 162,325 | +0.16(+0.76%) |
Sep 15, 2004 | 20.63 | 20.65 | 20.44 | 20.50 | 125,331 | -0.30(-1.43%) |
Sep 14, 2004 | 20.75 | 20.81 | 20.70 | 20.80 | 176,357 | +0.09(+0.44%) |
Sep 13, 2004 | 20.72 | 20.83 | 20.66 | 20.71 | 236,950 | -0.03(-0.12%) |
Sep 10, 2004 | 20.66 | 20.74 | 20.61 | 20.74 | 222,280 | +0.24(+1.19%) |
Sep 09, 2004 | 20.48 | 20.59 | 20.36 | 20.49 | 533,537 | +0.02(+0.08%) |
Sep 08, 2004 | 20.35 | 20.55 | 20.35 | 20.48 | 828,530 | +0.02(+0.11%) |
Sep 07, 2004 | 20.43 | 20.51 | 20.32 | 20.45 | 68,246 | +0.15(+0.74%) |
Sep 03, 2004 | 20.33 | 20.38 | 20.26 | 20.30 | 226,107 | -0.19(-0.92%) |
Sep 02, 2004 | 20.31 | 20.51 | 20.24 | 20.49 | 124,375 | +0.24(+1.19%) |
Sep 01, 2004 | 20.16 | 20.29 | 20.16 | 20.25 | 213,989 | -0.03(-0.17%) |
Aug 31, 2004 | 20.12 | 20.28 | 20.04 | 20.28 | 85,149 | +0.24(+1.17%) |
Aug 30, 2004 | 20.13 | 20.15 | 20.01 | 20.05 | 176,357 | -0.02(-0.11%) |
Aug 27, 2004 | 20.13 | 20.17 | 20.04 | 20.07 | 134,580 | -0.01(-0.06%) |
Aug 26, 2004 | 19.99 | 20.12 | 19.96 | 20.08 | 45,923 | +0.03(+0.14%) |
Aug 25, 2004 | 19.89 | 20.10 | 19.83 | 20.06 | 377,271 | +0.25(+1.27%) |
Aug 24, 2004 | 19.94 | 19.95 | 19.77 | 19.80 | 269,160 | -0.06(-0.30%) |
Aug 23, 2004 | 20.11 | 20.11 | 19.86 | 19.86 | 86,105 | -0.23(-1.14%) |
Aug 20, 2004 | 19.94 | 20.10 | 19.91 | 20.09 | 157,541 | +0.09(+0.44%) |
Aug 19, 2004 | 20.08 | 20.08 | 19.89 | 20.01 | 39,544 | -0.13(-0.62%) |
Aug 18, 2004 | 19.85 | 20.13 | 19.82 | 20.13 | 34,761 | +0.16(+0.79%) |
Aug 17, 2004 | 20.07 | 20.07 | 19.93 | 19.97 | 111,299 | -0.05(-0.24%) |
Aug 16, 2004 | 19.83 | 20.03 | 19.76 | 20.02 | 74,944 | +0.31(+1.58%) |
Aug 13, 2004 | 19.81 | 19.81 | 19.62 | 19.71 | 441,372 | +0.12(+0.59%) |
Aug 12, 2004 | 19.62 | 19.70 | 19.51 | 19.59 | 143,509 | -0.17(-0.84%) |
Aug 11, 2004 | 19.67 | 19.79 | 19.55 | 19.76 | 168,384 | -0.13(-0.65%) |
Aug 10, 2004 | 19.88 | 19.97 | 19.82 | 19.89 | 126,607 | +0.13(+0.68%) |
Aug 09, 2004 | 19.68 | 19.78 | 19.65 | 19.75 | 208,567 | -0.03(-0.16%) |
Aug 06, 2004 | 19.99 | 20.02 | 19.71 | 19.79 | 209,205 | +0.03(+0.16%) |
Aug 05, 2004 | 20.11 | 20.11 | 19.75 | 19.75 | 168,703 | -0.25(-1.25%) |
Aug 04, 2004 | 19.91 | 20.12 | 19.85 | 20.01 | 45,285 | +0.03(+0.14%) |
Aug 03, 2004 | 20.07 | 20.16 | 19.98 | 19.98 | 81,960 | -0.17(-0.83%) |
Aug 02, 2004 | 20.05 | 20.15 | 19.95 | 20.14 | 70,160 | +0.08(+0.38%) |
Jul 30, 2004 | 20.08 | 20.15 | 19.99 | 20.07 | 57,085 | +0.00(+0.00%) |
Jul 29, 2004 | 20.03 | 20.15 | 19.95 | 20.07 | 101,413 | +0.02(+0.09%) |
Jul 28, 2004 | 19.85 | 20.10 | 19.74 | 20.05 | 213,670 | +0.12(+0.61%) |
Jul 27, 2004 | 19.83 | 19.94 | 19.69 | 19.93 | 202,827 | +0.17(+0.87%) |
Jul 26, 2004 | 19.89 | 19.89 | 19.66 | 19.75 | 87,381 | -0.08(-0.38%) |
Jul 23, 2004 | 20.01 | 20.01 | 19.77 | 19.83 | 243,009 | -0.28(-1.37%) |
Jul 22, 2004 | 20.14 | 20.22 | 19.99 | 20.11 | 59,636 | +0.04(+0.19%) |
Jul 21, 2004 | 20.49 | 20.49 | 20.07 | 20.07 | 59,955 | -0.39(-1.92%) |
Jul 20, 2004 | 20.36 | 20.46 | 20.29 | 20.46 | 37,312 | +0.08(+0.38%) |
Jul 19, 2004 | 20.35 | 20.50 | 20.27 | 20.38 | 184,649 | -0.08(-0.37%) |
Jul 16, 2004 | 20.54 | 20.65 | 20.40 | 20.46 | 168,703 | +0.16(+0.79%) |
Jul 15, 2004 | 20.49 | 20.49 | 20.30 | 20.30 | 798,552 | -0.29(-1.39%) |
Jul 14, 2004 | 20.46 | 20.66 | 20.46 | 20.58 | 162,644 | -0.03(-0.17%) |
Jul 13, 2004 | 20.54 | 20.65 | 20.47 | 20.62 | 72,073 | -0.16(-0.75%) |
Jul 12, 2004 | 20.73 | 20.80 | 20.58 | 20.77 | 154,352 | +0.04(+0.21%) |
Jul 09, 2004 | 20.64 | 20.76 | 20.64 | 20.73 | 176,038 | +0.18(+0.85%) |
Jul 08, 2004 | 20.60 | 20.77 | 20.51 | 20.55 | 108,110 | -0.08(-0.40%) |
Jul 07, 2004 | 20.54 | 20.73 | 20.54 | 20.64 | 100,137 | +0.07(+0.32%) |
Jul 06, 2004 | 20.61 | 20.61 | 20.44 | 20.57 | 107,791 | -0.11(-0.55%) |
Jul 02, 2004 | 20.71 | 20.83 | 20.59 | 20.68 | 270,117 | +0.09(+0.43%) |
Jul 01, 2004 | 20.77 | 20.78 | 20.42 | 20.60 | 53,895 | -0.26(-1.26%) |
Jun 30, 2004 | 20.80 | 20.92 | 20.60 | 20.86 | 227,064 | +0.16(+0.79%) |
Jun 29, 2004 | 20.71 | 20.77 | 20.61 | 20.70 | 118,634 | -0.09(-0.45%) |
Jun 28, 2004 | 21.01 | 21.01 | 20.72 | 20.79 | 183,373 | +0.09(+0.45%) |
Jun 25, 2004 | 20.72 | 20.75 | 20.62 | 20.70 | 103,964 | -0.03(-0.17%) |
Jun 24, 2004 | 20.72 | 20.81 | 20.66 | 20.73 | 80,684 | +0.05(+0.24%) |
Jun 23, 2004 | 20.60 | 20.71 | 20.49 | 20.68 | 116,721 | +0.03(+0.12%) |
Jun 22, 2004 | 20.56 | 20.65 | 20.43 | 20.65 | 88,657 | +0.04(+0.18%) |
Jun 21, 2004 | 20.75 | 20.77 | 20.55 | 20.62 | 131,391 | -0.17(-0.81%) |
Jun 18, 2004 | 20.59 | 20.82 | 20.59 | 20.79 | 54,852 | +0.14(+0.67%) |
Jun 17, 2004 | 20.64 | 20.70 | 20.52 | 20.65 | 47,517 | +0.11(+0.53%) |
Jun 16, 2004 | 20.61 | 20.61 | 20.47 | 20.54 | 88,338 | -0.07(-0.35%) |
Jun 15, 2004 | 20.44 | 20.66 | 20.37 | 20.61 | 99,819 | +0.43(+2.14%) |
Jun 14, 2004 | 20.27 | 20.30 | 20.11 | 20.18 | 447,431 | -0.57(-2.77%) |
Jun 10, 2004 | 20.65 | 20.75 | 20.57 | 20.75 | 227,383 | +0.32(+1.57%) |
Jun 09, 2004 | 20.71 | 20.73 | 20.42 | 20.43 | 127,245 | -0.45(-2.16%) |
Jun 08, 2004 | 20.89 | 20.90 | 20.76 | 20.88 | 119,591 | -0.14(-0.67%) |
Jun 07, 2004 | 20.90 | 21.02 | 20.79 | 21.02 | 110,980 | +0.36(+1.75%) |
Jun 04, 2004 | 20.54 | 20.74 | 20.53 | 20.66 | 220,686 | +0.31(+1.54%) |
Jun 03, 2004 | 20.38 | 20.47 | 20.33 | 20.35 | 250,344 | -0.16(-0.76%) |
Jun 02, 2004 | 20.61 | 20.61 | 20.32 | 20.51 | 427,978 | +0.06(+0.31%) |
Jun 01, 2004 | 20.38 | 20.45 | 20.23 | 20.44 | 214,626 | +0.04(+0.22%) |
May 28, 2004 | 20.49 | 20.49 | 20.31 | 20.40 | 106,516 | -0.18(-0.88%) |
May 27, 2004 | 20.52 | 20.58 | 20.40 | 20.58 | 132,029 | +0.41(+2.02%) |
May 26, 2004 | 20.17 | 20.24 | 20.01 | 20.17 | 205,378 | +0.04(+0.22%) |
May 25, 2004 | 19.96 | 20.20 | 19.87 | 20.13 | 87,062 | +0.30(+1.53%) |
May 24, 2004 | 19.94 | 19.94 | 19.80 | 19.83 | 106,516 | +0.09(+0.46%) |
May 21, 2004 | 19.90 | 19.90 | 19.64 | 19.74 | 116,402 | +0.05(+0.24%) |
May 20, 2004 | 19.59 | 19.72 | 19.57 | 19.69 | 521,419 | -0.02(-0.10%) |
May 19, 2004 | 19.79 | 19.99 | 19.66 | 19.71 | 136,493 | +0.24(+1.22%) |
May 18, 2004 | 19.51 | 19.53 | 19.41 | 19.47 | 116,083 | +0.03(+0.15%) |
May 17, 2004 | 19.34 | 19.46 | 19.32 | 19.44 | 133,304 | -0.06(-0.29%) |
May 14, 2004 | 19.41 | 19.56 | 19.40 | 19.50 | 174,763 | +0.01(+0.05%) |
May 13, 2004 | 19.49 | 19.58 | 19.38 | 19.49 | 259,593 | -0.16(-0.81%) |
May 12, 2004 | 19.65 | 19.69 | 19.33 | 19.65 | 589,665 | +0.06(+0.32%) |
May 11, 2004 | 19.50 | 19.59 | 19.40 | 19.59 | 254,171 | +0.13(+0.64%) |
May 10, 2004 | 19.50 | 19.55 | 19.37 | 19.46 | 250,982 | -0.29(-1.49%) |
May 07, 2004 | 19.96 | 20.07 | 19.75 | 19.75 | 302,008 | -0.50(-2.48%) |
May 06, 2004 | 20.38 | 20.38 | 20.15 | 20.26 | 87,062 | -0.39(-1.91%) |
May 05, 2004 | 20.51 | 20.65 | 20.51 | 20.65 | 235,993 | +0.21(+1.03%) |
May 04, 2004 | 20.42 | 20.52 | 20.28 | 20.44 | 180,822 | +0.33(+1.62%) |
May 03, 2004 | 20.08 | 20.16 | 20.03 | 20.12 | 463,696 | +0.11(+0.55%) |
Apr 30, 2004 | 20.14 | 20.14 | 19.95 | 20.01 | 390,984 | -0.03(-0.13%) |
Apr 29, 2004 | 20.02 | 20.21 | 19.91 | 20.03 | 109,067 | -0.12(-0.58%) |
Apr 28, 2004 | 20.30 | 20.34 | 20.07 | 20.15 | 129,158 | -0.38(-1.86%) |
Apr 27, 2004 | 20.49 | 20.58 | 20.44 | 20.53 | 136,812 | +0.07(+0.35%) |
Apr 26, 2004 | 20.59 | 20.59 | 20.39 | 20.46 | 100,775 | +0.02(+0.08%) |
Apr 23, 2004 | 20.44 | 20.44 | 20.26 | 20.44 | 155,947 | -0.03(-0.14%) |
Apr 22, 2004 | 20.13 | 20.47 | 20.13 | 20.47 | 368,341 | +0.24(+1.19%) |
Apr 21, 2004 | 20.24 | 20.35 | 20.15 | 20.23 | 92,803 | +0.16(+0.78%) |
Apr 20, 2004 | 20.50 | 20.53 | 20.07 | 20.07 | 107,791 | -0.50(-2.41%) |
Apr 19, 2004 | 20.44 | 20.58 | 20.41 | 20.57 | 57,085 | +0.17(+0.83%) |
Apr 16, 2004 | 20.27 | 20.50 | 20.27 | 20.40 | 175,400 | +0.15(+0.73%) |
Apr 15, 2004 | 20.29 | 20.33 | 20.13 | 20.25 | 97,586 | -0.02(-0.11%) |
Apr 14, 2004 | 20.04 | 20.28 | 20.04 | 20.27 | 169,022 | -0.13(-0.62%) |
Apr 13, 2004 | 20.60 | 20.60 | 20.36 | 20.40 | 181,460 | -0.31(-1.50%) |
Apr 12, 2004 | 20.54 | 20.90 | 20.54 | 20.71 | 211,118 | +0.11(+0.52%) |
Apr 08, 2004 | 20.70 | 20.70 | 20.49 | 20.60 | 234,718 | -0.03(-0.15%) |
Apr 07, 2004 | 20.66 | 20.70 | 20.54 | 20.63 | 683,425 | +0.08(+0.38%) |
Apr 06, 2004 | 20.51 | 20.64 | 20.48 | 20.55 | 280,641 | -0.08(-0.37%) |
Apr 05, 2004 | 20.42 | 20.68 | 20.42 | 20.63 | 499,733 | -0.05(-0.24%) |
Apr 02, 2004 | 20.56 | 20.68 | 20.54 | 20.68 | 410,119 | +0.07(+0.32%) |