Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.50 | 24.65 | 24.31 | 24.49 | 92,222 | +0.11(+0.46%) |
Mar 30, 2005 | 24.25 | 24.65 | 24.25 | 24.38 | 105,556 | +0.16(+0.66%) |
Mar 29, 2005 | 24.71 | 24.71 | 24.22 | 24.22 | 120,511 | -0.41(-1.66%) |
Mar 28, 2005 | 24.87 | 24.95 | 24.59 | 24.63 | 204,508 | +0.10(+0.43%) |
Mar 24, 2005 | 24.91 | 24.95 | 24.33 | 24.52 | 167,495 | -0.39(-1.58%) |
Mar 23, 2005 | 24.91 | 25.28 | 24.67 | 24.91 | 364,651 | +0.18(+0.71%) |
Mar 22, 2005 | 24.39 | 24.86 | 24.35 | 24.74 | 286,262 | +0.45(+1.85%) |
Mar 21, 2005 | 24.28 | 24.35 | 24.10 | 24.29 | 217,095 | -0.19(-0.79%) |
Mar 18, 2005 | 24.30 | 24.51 | 24.16 | 24.48 | 211,487 | +0.20(+0.83%) |
Mar 17, 2005 | 24.38 | 24.38 | 24.09 | 24.28 | 103,064 | +0.06(+0.27%) |
Mar 16, 2005 | 24.39 | 24.43 | 24.14 | 24.22 | 132,351 | -0.09(-0.36%) |
Mar 15, 2005 | 24.33 | 24.39 | 24.17 | 24.30 | 142,196 | +0.18(+0.73%) |
Mar 14, 2005 | 24.19 | 24.31 | 24.09 | 24.13 | 179,209 | +0.13(+0.53%) |
Mar 11, 2005 | 24.07 | 24.14 | 23.75 | 24.00 | 255,978 | +0.01(+0.03%) |
Mar 10, 2005 | 23.87 | 24.20 | 23.76 | 23.99 | 227,813 | -0.18(-0.76%) |
Mar 09, 2005 | 24.03 | 24.32 | 24.03 | 24.18 | 123,378 | +0.01(+0.03%) |
Mar 08, 2005 | 24.58 | 24.80 | 23.99 | 24.17 | 140,327 | -0.57(-2.30%) |
Mar 07, 2005 | 24.85 | 24.95 | 24.61 | 24.74 | 76,893 | -0.10(-0.42%) |
Mar 04, 2005 | 24.95 | 25.05 | 24.67 | 24.84 | 186,812 | -0.08(-0.32%) |
Mar 03, 2005 | 24.71 | 24.94 | 24.55 | 24.92 | 245,385 | +0.45(+1.84%) |
Mar 02, 2005 | 24.15 | 24.57 | 24.11 | 24.47 | 177,215 | +0.17(+0.69%) |
Mar 01, 2005 | 24.07 | 24.35 | 24.02 | 24.30 | 242,643 | +0.36(+1.51%) |
Feb 28, 2005 | 23.97 | 24.14 | 23.77 | 23.94 | 201,642 | +0.10(+0.44%) |
Feb 25, 2005 | 23.95 | 24.03 | 23.75 | 23.84 | 320,160 | -0.18(-0.77%) |
Feb 24, 2005 | 24.43 | 24.43 | 23.85 | 24.02 | 357,672 | -0.43(-1.77%) |
Feb 23, 2005 | 24.84 | 24.84 | 24.30 | 24.46 | 346,580 | -0.18(-0.75%) |
Feb 22, 2005 | 25.16 | 25.16 | 24.59 | 24.64 | 275,295 | -0.55(-2.20%) |
Feb 18, 2005 | 25.76 | 25.84 | 25.12 | 25.20 | 244,513 | -0.64(-2.48%) |
Feb 17, 2005 | 25.96 | 26.04 | 25.69 | 25.84 | 284,517 | +0.02(+0.06%) |
Feb 16, 2005 | 26.04 | 26.08 | 25.72 | 25.82 | 253,486 | -0.22(-0.83%) |
Feb 15, 2005 | 24.88 | 26.52 | 24.88 | 26.04 | 731,420 | +1.16(+4.64%) |
Feb 14, 2005 | 24.23 | 25.05 | 24.18 | 24.88 | 288,630 | +0.68(+2.82%) |
Feb 11, 2005 | 24.35 | 24.56 | 24.07 | 24.20 | 355,927 | -0.08(-0.33%) |
Feb 10, 2005 | 24.85 | 25.23 | 23.97 | 24.28 | 548,347 | -0.71(-2.86%) |
Feb 09, 2005 | 25.16 | 25.28 | 24.92 | 25.00 | 373,374 | -0.44(-1.73%) |
Feb 08, 2005 | 26.16 | 26.16 | 25.30 | 25.44 | 371,879 | -0.87(-3.32%) |
Feb 07, 2005 | 27.07 | 27.07 | 25.96 | 26.31 | 340,100 | -0.76(-2.82%) |
Feb 04, 2005 | 26.41 | 27.13 | 26.36 | 27.07 | 623,246 | +0.47(+1.75%) |
Feb 03, 2005 | 26.64 | 27.23 | 26.40 | 26.61 | 296,107 | +0.01(+0.03%) |
Feb 02, 2005 | 25.96 | 26.60 | 25.94 | 26.60 | 536,383 | +0.64(+2.47%) |
Feb 01, 2005 | 25.67 | 26.16 | 25.54 | 25.96 | 434,191 | +0.34(+1.32%) |
Jan 31, 2005 | 25.29 | 25.65 | 25.29 | 25.62 | 197,903 | +0.33(+1.30%) |
Jan 28, 2005 | 25.61 | 25.84 | 25.04 | 25.29 | 421,729 | -0.43(-1.65%) |
Jan 27, 2005 | 23.78 | 25.77 | 23.77 | 25.72 | 1,378,969 | +1.78(+7.44%) |
Jan 26, 2005 | 23.79 | 23.96 | 23.67 | 23.94 | 193,666 | +0.16(+0.68%) |
Jan 25, 2005 | 23.43 | 23.82 | 23.43 | 23.78 | 178,586 | +0.28(+1.20%) |
Jan 24, 2005 | 23.35 | 23.63 | 23.35 | 23.49 | 144,813 | +0.10(+0.45%) |
Jan 21, 2005 | 23.57 | 23.66 | 23.31 | 23.39 | 253,112 | -0.14(-0.61%) |
Jan 20, 2005 | 23.37 | 23.63 | 23.31 | 23.53 | 124,250 | +0.17(+0.72%) |
Jan 19, 2005 | 23.17 | 23.41 | 23.17 | 23.37 | 187,809 | +0.04(+0.17%) |
Jan 18, 2005 | 23.15 | 23.43 | 23.13 | 23.33 | 288,256 | +0.02(+0.10%) |
Jan 14, 2005 | 23.07 | 23.55 | 23.02 | 23.30 | 182,824 | +0.22(+0.97%) |
Jan 13, 2005 | 22.86 | 23.15 | 22.74 | 23.08 | 128,363 | +0.22(+0.98%) |
Jan 12, 2005 | 23.07 | 23.07 | 22.85 | 22.85 | 111,164 | -0.16(-0.70%) |
Jan 11, 2005 | 22.81 | 23.18 | 22.77 | 23.01 | 132,351 | +0.00(+0.00%) |
Jan 10, 2005 | 22.79 | 23.07 | 22.72 | 23.01 | 240,774 | +0.14(+0.60%) |
Jan 07, 2005 | 23.07 | 23.12 | 22.82 | 22.88 | 236,163 | -0.10(-0.45%) |
Jan 06, 2005 | 22.78 | 23.08 | 22.78 | 22.98 | 122,131 | +0.20(+0.88%) |
Jan 05, 2005 | 23.27 | 23.39 | 22.73 | 22.78 | 164,628 | -0.66(-2.81%) |
Jan 04, 2005 | 23.59 | 23.91 | 23.36 | 23.44 | 266,696 | -0.24(-1.02%) |
Jan 03, 2005 | 23.67 | 23.75 | 23.51 | 23.68 | 274,921 | -0.08(-0.34%) |
Dec 31, 2004 | 23.52 | 23.78 | 23.51 | 23.76 | 82,252 | +0.24(+1.02%) |
Dec 30, 2004 | 23.37 | 23.59 | 23.37 | 23.52 | 92,346 | +0.08(+0.34%) |
Dec 29, 2004 | 23.11 | 23.47 | 23.09 | 23.44 | 198,152 | +0.19(+0.83%) |
Dec 28, 2004 | 23.04 | 23.26 | 22.99 | 23.25 | 162,510 | +0.22(+0.94%) |
Dec 27, 2004 | 23.19 | 23.19 | 22.90 | 23.03 | 111,414 | -0.16(-0.69%) |
Dec 23, 2004 | 23.19 | 23.29 | 23.01 | 23.19 | 98,577 | +0.05(+0.21%) |
Dec 22, 2004 | 23.23 | 23.27 | 23.11 | 23.14 | 197,903 | +0.02(+0.10%) |
Dec 21, 2004 | 23.11 | 23.18 | 23.07 | 23.12 | 74,151 | -0.03(-0.14%) |
Dec 20, 2004 | 23.16 | 23.34 | 23.13 | 23.15 | 140,700 | -0.11(-0.48%) |
Dec 17, 2004 | 23.26 | 23.27 | 23.08 | 23.26 | 55,208 | +0.02(+0.07%) |
Dec 16, 2004 | 23.19 | 23.27 | 23.03 | 23.25 | 71,035 | -0.01(-0.03%) |
Dec 15, 2004 | 22.99 | 23.27 | 22.87 | 23.25 | 99,574 | +0.39(+1.68%) |
Dec 14, 2004 | 23.07 | 23.11 | 22.77 | 22.87 | 117,022 | -0.08(-0.35%) |
Dec 13, 2004 | 23.13 | 23.21 | 22.89 | 22.95 | 91,349 | -0.18(-0.80%) |
Dec 10, 2004 | 22.59 | 23.25 | 22.58 | 23.13 | 99,201 | +0.48(+2.13%) |
Dec 09, 2004 | 22.15 | 22.65 | 21.85 | 22.65 | 154,285 | +0.34(+1.51%) |
Dec 08, 2004 | 23.11 | 23.11 | 22.27 | 22.32 | 274,422 | -0.79(-3.44%) |
Dec 07, 2004 | 23.05 | 23.27 | 22.88 | 23.11 | 87,610 | +0.10(+0.42%) |
Dec 06, 2004 | 22.87 | 23.03 | 22.62 | 23.01 | 67,047 | -0.06(-0.24%) |
Dec 03, 2004 | 23.31 | 23.39 | 22.96 | 23.07 | 184,568 | -0.23(-1.00%) |
Dec 02, 2004 | 22.47 | 23.37 | 22.47 | 23.30 | 214,104 | +0.72(+3.20%) |
Dec 01, 2004 | 22.05 | 22.64 | 22.05 | 22.58 | 172,480 | +0.51(+2.33%) |
Nov 30, 2004 | 22.23 | 22.23 | 21.91 | 22.07 | 122,755 | -0.14(-0.65%) |
Nov 29, 2004 | 21.98 | 22.23 | 21.98 | 22.21 | 112,411 | +0.15(+0.69%) |
Nov 26, 2004 | 22.06 | 22.11 | 21.96 | 22.06 | 41,499 | +0.02(+0.07%) |
Nov 24, 2004 | 22.06 | 22.07 | 21.90 | 22.04 | 135,092 | -0.02(-0.07%) |
Nov 23, 2004 | 21.88 | 22.07 | 21.88 | 22.06 | 119,639 | +0.18(+0.81%) |
Nov 22, 2004 | 21.71 | 21.88 | 21.52 | 21.88 | 144,439 | +0.09(+0.40%) |
Nov 19, 2004 | 21.83 | 21.86 | 21.75 | 21.79 | 84,370 | -0.14(-0.66%) |
Nov 18, 2004 | 21.91 | 21.95 | 21.80 | 21.94 | 106,927 | +0.03(+0.15%) |
Nov 17, 2004 | 21.75 | 22.09 | 21.75 | 21.91 | 85,616 | +0.03(+0.15%) |
Nov 16, 2004 | 21.87 | 22.07 | 21.78 | 21.87 | 123,752 | -0.11(-0.51%) |
Nov 15, 2004 | 21.95 | 22.10 | 21.75 | 21.99 | 109,544 | -0.11(-0.51%) |
Nov 12, 2004 | 21.89 | 22.14 | 21.89 | 22.10 | 47,855 | +0.10(+0.47%) |
Nov 11, 2004 | 21.86 | 22.13 | 21.70 | 21.99 | 156,528 | -0.04(-0.18%) |
Nov 10, 2004 | 21.58 | 22.23 | 21.48 | 22.03 | 271,681 | +0.38(+1.74%) |
Nov 09, 2004 | 21.57 | 21.75 | 21.56 | 21.66 | 89,480 | +0.01(+0.04%) |
Nov 08, 2004 | 21.50 | 21.87 | 21.49 | 21.65 | 225,196 | -0.10(-0.44%) |
Nov 05, 2004 | 21.55 | 21.86 | 21.47 | 21.75 | 122,381 | +0.09(+0.41%) |
Nov 04, 2004 | 21.41 | 21.68 | 21.38 | 21.66 | 75,397 | +0.11(+0.52%) |
Nov 03, 2004 | 21.53 | 21.67 | 21.44 | 21.54 | 182,076 | +0.18(+0.83%) |
Nov 02, 2004 | 21.18 | 21.50 | 21.14 | 21.37 | 244,762 | +0.01(+0.04%) |
Nov 01, 2004 | 21.03 | 21.37 | 20.98 | 21.36 | 214,603 | +0.28(+1.33%) |
Oct 29, 2004 | 20.92 | 21.17 | 20.92 | 21.08 | 104,684 | +0.06(+0.27%) |
Oct 28, 2004 | 20.85 | 21.05 | 20.83 | 21.02 | 170,361 | +0.24(+1.16%) |
Oct 27, 2004 | 20.25 | 20.90 | 20.19 | 20.78 | 357,547 | +0.39(+1.93%) |
Oct 26, 2004 | 20.53 | 20.66 | 20.13 | 20.39 | 411,759 | -0.34(-1.63%) |
Oct 25, 2004 | 20.63 | 20.73 | 20.47 | 20.73 | 107,924 | +0.02(+0.08%) |
Oct 22, 2004 | 20.77 | 20.83 | 20.64 | 20.71 | 163,382 | -0.02(-0.08%) |
Oct 21, 2004 | 20.58 | 20.79 | 20.46 | 20.73 | 163,631 | +0.18(+0.86%) |
Oct 20, 2004 | 20.42 | 20.62 | 20.37 | 20.55 | 130,357 | +0.05(+0.23%) |
Oct 19, 2004 | 20.42 | 20.54 | 20.34 | 20.50 | 154,534 | -0.01(-0.04%) |
Oct 18, 2004 | 20.58 | 20.66 | 20.50 | 20.51 | 194,538 | -0.02(-0.12%) |
Oct 15, 2004 | 20.48 | 20.54 | 20.44 | 20.53 | 496,254 | +0.06(+0.27%) |
Oct 14, 2004 | 20.30 | 20.53 | 20.30 | 20.48 | 111,538 | +0.17(+0.83%) |
Oct 13, 2004 | 20.37 | 20.46 | 20.29 | 20.31 | 95,213 | -0.06(-0.28%) |
Oct 12, 2004 | 20.15 | 20.42 | 20.15 | 20.37 | 166,747 | +0.22(+1.12%) |
Oct 11, 2004 | 20.49 | 20.65 | 20.08 | 20.14 | 215,101 | -0.31(-1.53%) |
Oct 08, 2004 | 20.53 | 20.53 | 20.34 | 20.45 | 140,576 | -0.03(-0.16%) |
Oct 07, 2004 | 20.54 | 20.56 | 20.46 | 20.49 | 155,032 | -0.02(-0.12%) |
Oct 06, 2004 | 20.53 | 20.79 | 20.47 | 20.51 | 325,768 | -0.02(-0.12%) |
Oct 05, 2004 | 20.38 | 20.64 | 20.30 | 20.53 | 318,789 | +0.12(+0.59%) |
Oct 04, 2004 | 20.13 | 20.41 | 20.12 | 20.41 | 351,814 | +0.33(+1.64%) |
Oct 01, 2004 | 19.90 | 20.30 | 19.88 | 20.08 | 469,834 | +0.10(+0.48%) |
Sep 30, 2004 | 20.14 | 20.30 | 19.55 | 19.99 | 1,024,412 | -1.40(-6.56%) |
Sep 29, 2004 | 21.41 | 21.42 | 21.28 | 21.39 | 54,834 | +0.06(+0.30%) |
Sep 28, 2004 | 21.25 | 21.34 | 21.22 | 21.33 | 103,189 | +0.10(+0.49%) |
Sep 27, 2004 | 21.07 | 21.25 | 21.07 | 21.22 | 121,010 | +0.02(+0.08%) |
Sep 24, 2004 | 21.18 | 21.22 | 21.03 | 21.21 | 140,202 | +0.20(+0.95%) |
Sep 23, 2004 | 20.95 | 21.02 | 20.90 | 21.01 | 77,267 | +0.09(+0.42%) |
Sep 22, 2004 | 20.79 | 20.93 | 20.72 | 20.92 | 102,192 | +0.13(+0.62%) |
Sep 21, 2004 | 20.75 | 20.93 | 20.61 | 20.79 | 201,019 | +0.00(+0.00%) |
Sep 20, 2004 | 20.77 | 20.93 | 20.70 | 20.79 | 190,675 | +0.00(+0.00%) |
Sep 17, 2004 | 20.96 | 21.09 | 20.79 | 20.79 | 152,914 | -0.17(-0.80%) |
Sep 16, 2004 | 21.11 | 21.12 | 20.89 | 20.96 | 105,681 | -0.11(-0.53%) |
Sep 15, 2004 | 21.14 | 21.26 | 20.99 | 21.07 | 144,439 | -0.09(-0.42%) |
Sep 14, 2004 | 21.08 | 21.23 | 21.03 | 21.16 | 322,777 | +0.05(+0.23%) |
Sep 13, 2004 | 21.13 | 21.18 | 21.04 | 21.11 | 111,414 | -0.06(-0.27%) |
Sep 10, 2004 | 21.18 | 21.26 | 21.15 | 21.17 | 57,950 | +0.02(+0.11%) |
Sep 09, 2004 | 21.07 | 21.22 | 21.02 | 21.14 | 251,865 | +0.07(+0.34%) |
Sep 08, 2004 | 21.09 | 21.14 | 21.06 | 21.07 | 118,268 | -0.11(-0.53%) |
Sep 07, 2004 | 21.03 | 21.18 | 21.03 | 21.18 | 151,667 | +0.11(+0.53%) |
Sep 03, 2004 | 21.03 | 21.10 | 21.02 | 21.07 | 186,188 | +0.04(+0.19%) |
Sep 02, 2004 | 20.97 | 21.06 | 20.95 | 21.03 | 124,250 | +0.09(+0.42%) |
Sep 01, 2004 | 20.81 | 20.96 | 20.80 | 20.94 | 155,655 | +0.14(+0.69%) |
Aug 31, 2004 | 20.81 | 20.85 | 20.71 | 20.80 | 238,281 | +0.07(+0.35%) |
Aug 30, 2004 | 20.82 | 20.82 | 20.53 | 20.73 | 230,056 | -0.05(-0.23%) |
Aug 27, 2004 | 20.53 | 20.80 | 20.50 | 20.77 | 111,788 | +0.27(+1.33%) |
Aug 26, 2004 | 20.50 | 20.54 | 20.33 | 20.50 | 124,624 | -0.12(-0.58%) |
Aug 25, 2004 | 20.47 | 20.73 | 20.47 | 20.62 | 198,152 | +0.18(+0.86%) |
Aug 24, 2004 | 20.20 | 20.46 | 20.20 | 20.45 | 167,869 | +0.26(+1.27%) |
Aug 23, 2004 | 20.18 | 20.26 | 20.11 | 20.19 | 123,378 | +0.06(+0.32%) |
Aug 20, 2004 | 20.19 | 20.20 | 20.08 | 20.12 | 113,906 | -0.06(-0.28%) |
Aug 19, 2004 | 20.22 | 20.22 | 20.18 | 20.18 | 130,357 | -0.02(-0.08%) |
Aug 18, 2004 | 20.11 | 20.23 | 20.06 | 20.20 | 135,342 | +0.10(+0.48%) |
Aug 17, 2004 | 20.14 | 20.16 | 20.06 | 20.10 | 161,388 | -0.03(-0.16%) |
Aug 16, 2004 | 20.13 | 20.25 | 20.09 | 20.13 | 166,622 | +0.03(+0.16%) |
Aug 13, 2004 | 20.07 | 20.16 | 20.07 | 20.10 | 220,335 | +0.03(+0.16%) |
Aug 12, 2004 | 20.02 | 20.18 | 20.00 | 20.07 | 195,161 | +0.14(+0.68%) |
Aug 11, 2004 | 19.99 | 20.05 | 19.87 | 19.93 | 234,293 | -0.06(-0.28%) |
Aug 10, 2004 | 19.94 | 20.03 | 19.88 | 19.99 | 309,193 | -0.07(-0.36%) |
Aug 09, 2004 | 20.51 | 20.51 | 20.06 | 20.06 | 492,141 | -0.38(-1.85%) |
Aug 06, 2004 | 20.39 | 20.58 | 20.32 | 20.44 | 360,538 | -0.03(-0.16%) |
Aug 05, 2004 | 20.80 | 20.82 | 20.42 | 20.47 | 329,382 | -0.35(-1.70%) |
Aug 04, 2004 | 21.06 | 21.06 | 20.75 | 20.82 | 235,789 | -0.24(-1.14%) |
Aug 03, 2004 | 21.16 | 21.16 | 21.01 | 21.06 | 136,214 | -0.05(-0.23%) |
Aug 02, 2004 | 21.20 | 21.21 | 21.04 | 21.11 | 247,628 | -0.19(-0.90%) |
Jul 30, 2004 | 21.17 | 21.34 | 21.06 | 21.30 | 239,902 | +0.14(+0.64%) |
Jul 29, 2004 | 21.34 | 21.38 | 20.98 | 21.17 | 382,472 | -0.33(-1.53%) |
Jul 28, 2004 | 21.76 | 21.77 | 21.26 | 21.50 | 377,861 | -0.43(-1.94%) |
Jul 27, 2004 | 21.25 | 22.19 | 21.25 | 21.92 | 762,202 | +0.85(+4.04%) |
Jul 26, 2004 | 21.26 | 21.29 | 20.98 | 21.07 | 298,973 | -0.29(-1.35%) |
Jul 23, 2004 | 21.34 | 21.41 | 21.30 | 21.36 | 292,992 | +0.02(+0.08%) |
Jul 22, 2004 | 21.36 | 21.42 | 21.26 | 21.34 | 160,640 | -0.02(-0.08%) |
Jul 21, 2004 | 21.13 | 21.46 | 21.13 | 21.36 | 119,016 | +0.23(+1.10%) |
Jul 20, 2004 | 21.11 | 21.21 | 20.98 | 21.13 | 91,474 | +0.02(+0.08%) |
Jul 19, 2004 | 21.08 | 21.42 | 20.99 | 21.11 | 225,944 | +0.11(+0.53%) |
Jul 16, 2004 | 20.96 | 21.06 | 20.82 | 21.00 | 149,175 | -0.06(-0.30%) |
Jul 15, 2004 | 21.08 | 21.26 | 21.04 | 21.06 | 262,832 | -0.14(-0.64%) |
Jul 14, 2004 | 20.85 | 21.22 | 20.75 | 21.20 | 192,669 | +0.31(+1.50%) |
Jul 13, 2004 | 20.77 | 20.94 | 20.65 | 20.89 | 275,046 | +0.04(+0.19%) |
Jul 12, 2004 | 20.43 | 20.85 | 20.42 | 20.85 | 323,525 | +0.38(+1.84%) |
Jul 09, 2004 | 20.26 | 20.51 | 20.23 | 20.47 | 233,795 | +0.40(+2.00%) |
Jul 08, 2004 | 20.02 | 20.58 | 20.02 | 20.07 | 284,891 | -0.02(-0.12%) |
Jul 07, 2004 | 20.22 | 20.38 | 19.92 | 20.09 | 277,164 | +0.02(+0.08%) |
Jul 06, 2004 | 20.38 | 20.39 | 19.85 | 20.08 | 305,952 | -0.32(-1.57%) |
Jul 02, 2004 | 20.40 | 20.46 | 20.26 | 20.40 | 186,188 | +0.00(+0.00%) |
Jul 01, 2004 | 20.42 | 20.50 | 20.23 | 20.40 | 277,040 | +0.12(+0.59%) |
Jun 30, 2004 | 20.08 | 20.38 | 20.06 | 20.28 | 199,149 | +0.19(+0.96%) |
Jun 29, 2004 | 19.94 | 20.10 | 19.94 | 20.08 | 195,784 | +0.10(+0.48%) |
Jun 28, 2004 | 19.92 | 20.09 | 19.92 | 19.99 | 128,861 | +0.07(+0.36%) |
Jun 25, 2004 | 20.12 | 20.18 | 19.89 | 19.92 | 113,283 | -0.21(-1.04%) |
Jun 24, 2004 | 19.80 | 20.18 | 19.80 | 20.12 | 233,920 | +0.37(+1.87%) |
Jun 23, 2004 | 20.06 | 20.06 | 19.61 | 19.76 | 300,344 | -0.30(-1.52%) |
Jun 22, 2004 | 20.09 | 20.12 | 20.02 | 20.06 | 149,050 | -0.06(-0.32%) |
Jun 21, 2004 | 20.12 | 20.18 | 20.06 | 20.12 | 169,489 | +0.06(+0.28%) |
Jun 18, 2004 | 19.96 | 20.07 | 19.96 | 20.07 | 142,819 | +0.03(+0.16%) |
Jun 17, 2004 | 19.84 | 20.07 | 19.83 | 20.04 | 152,415 | +0.12(+0.60%) |
Jun 16, 2004 | 20.19 | 20.19 | 19.86 | 19.92 | 139,828 | -0.12(-0.60%) |
Jun 15, 2004 | 19.98 | 20.11 | 19.92 | 20.04 | 125,122 | +0.01(+0.04%) |
Jun 14, 2004 | 20.22 | 20.23 | 20.03 | 20.03 | 209,742 | -0.19(-0.95%) |
Jun 10, 2004 | 20.16 | 20.24 | 20.00 | 20.22 | 225,320 | +0.02(+0.08%) |
Jun 09, 2004 | 20.08 | 20.22 | 20.03 | 20.20 | 223,950 | +0.06(+0.28%) |
Jun 08, 2004 | 20.26 | 20.26 | 20.02 | 20.15 | 98,951 | -0.09(-0.44%) |
Jun 07, 2004 | 20.02 | 20.24 | 20.00 | 20.24 | 114,155 | +0.24(+1.20%) |
Jun 04, 2004 | 20.09 | 20.12 | 19.86 | 20.00 | 117,770 | -0.14(-0.72%) |
Jun 03, 2004 | 19.84 | 20.14 | 19.73 | 20.14 | 540,620 | +0.30(+1.54%) |
Jun 02, 2004 | 19.92 | 19.92 | 19.52 | 19.84 | 310,564 | -0.04(-0.20%) |
Jun 01, 2004 | 19.81 | 19.95 | 19.71 | 19.88 | 278,410 | +0.07(+0.36%) |
May 28, 2004 | 19.66 | 19.96 | 19.59 | 19.80 | 244,886 | +0.18(+0.94%) |
May 27, 2004 | 19.38 | 19.64 | 19.30 | 19.62 | 227,938 | +0.28(+1.45%) |
May 26, 2004 | 18.95 | 19.34 | 18.95 | 19.34 | 180,830 | +0.26(+1.39%) |
May 25, 2004 | 18.97 | 19.07 | 18.82 | 19.07 | 268,316 | +0.22(+1.15%) |
May 24, 2004 | 18.87 | 18.98 | 18.82 | 18.86 | 212,609 | -0.02(-0.08%) |
May 21, 2004 | 18.86 | 18.98 | 18.82 | 18.87 | 145,685 | +0.01(+0.04%) |
May 20, 2004 | 18.90 | 19.03 | 18.86 | 18.86 | 250,993 | -0.07(-0.38%) |
May 19, 2004 | 18.89 | 19.06 | 18.87 | 18.94 | 136,588 | +0.04(+0.21%) |
May 18, 2004 | 18.94 | 19.07 | 18.86 | 18.90 | 284,019 | +0.00(+0.00%) |
May 17, 2004 | 18.86 | 18.94 | 18.47 | 18.90 | 389,700 | +0.04(+0.21%) |
May 14, 2004 | 18.53 | 18.93 | 18.53 | 18.86 | 335,115 | +0.34(+1.82%) |
May 13, 2004 | 18.46 | 18.57 | 18.33 | 18.52 | 261,960 | +0.01(+0.04%) |
May 12, 2004 | 18.38 | 18.53 | 18.15 | 18.51 | 546,602 | +0.14(+0.74%) |
May 11, 2004 | 18.46 | 18.54 | 18.34 | 18.38 | 465,472 | -0.05(-0.26%) |
May 10, 2004 | 18.69 | 18.70 | 18.33 | 18.42 | 432,820 | -0.40(-2.13%) |
May 07, 2004 | 18.84 | 18.94 | 18.78 | 18.82 | 367,517 | -0.04(-0.21%) |
May 06, 2004 | 18.98 | 18.98 | 18.66 | 18.86 | 366,021 | -0.11(-0.59%) |
May 05, 2004 | 19.18 | 19.18 | 18.80 | 18.98 | 288,007 | -0.06(-0.30%) |
May 04, 2004 | 18.74 | 19.12 | 18.70 | 19.03 | 233,546 | +0.10(+0.55%) |
May 03, 2004 | 18.89 | 19.07 | 18.70 | 18.93 | 322,029 | +0.19(+1.03%) |
Apr 30, 2004 | 18.86 | 18.86 | 18.39 | 18.74 | 282,772 | -0.01(-0.04%) |
Apr 29, 2004 | 19.09 | 19.09 | 18.58 | 18.74 | 531,772 | -0.35(-1.85%) |
Apr 28, 2004 | 19.26 | 19.26 | 18.96 | 19.10 | 775,787 | -0.20(-1.04%) |
Apr 27, 2004 | 18.46 | 19.64 | 18.46 | 19.30 | 2,811,527 | -1.50(-7.21%) |
Apr 26, 2004 | 20.59 | 20.80 | 20.59 | 20.80 | 594,832 | +0.13(+0.62%) |
Apr 23, 2004 | 20.38 | 20.74 | 20.38 | 20.67 | 239,528 | +0.21(+1.02%) |
Apr 22, 2004 | 20.24 | 20.53 | 20.10 | 20.46 | 202,265 | +0.25(+1.23%) |
Apr 21, 2004 | 20.00 | 20.24 | 19.99 | 20.21 | 253,984 | +0.18(+0.92%) |
Apr 20, 2004 | 19.99 | 20.14 | 19.99 | 20.03 | 226,317 | -0.02(-0.12%) |
Apr 19, 2004 | 20.04 | 20.07 | 19.94 | 20.05 | 139,828 | +0.02(+0.08%) |
Apr 16, 2004 | 20.14 | 20.14 | 19.94 | 20.04 | 174,349 | -0.05(-0.24%) |
Apr 15, 2004 | 19.77 | 20.10 | 19.75 | 20.08 | 262,459 | +0.31(+1.58%) |
Apr 14, 2004 | 19.99 | 20.04 | 19.54 | 19.77 | 351,690 | -0.23(-1.16%) |
Apr 13, 2004 | 20.22 | 20.23 | 20.00 | 20.00 | 226,068 | -0.22(-1.11%) |
Apr 12, 2004 | 20.41 | 20.41 | 20.20 | 20.23 | 135,092 | -0.04(-0.20%) |
Apr 08, 2004 | 20.30 | 20.45 | 20.21 | 20.27 | 140,202 | -0.02(-0.12%) |
Apr 07, 2004 | 20.42 | 20.43 | 20.08 | 20.29 | 212,110 | -0.10(-0.47%) |
Apr 06, 2004 | 20.10 | 20.53 | 20.10 | 20.39 | 128,487 | +0.22(+1.07%) |
Apr 05, 2004 | 20.42 | 20.45 | 20.12 | 20.17 | 271,681 | -0.33(-1.60%) |
Apr 02, 2004 | 20.79 | 20.81 | 20.47 | 20.50 | 182,699 | -0.34(-1.65%) |