Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.11 | 20.55 | 19.90 | 20.25 | 2,041,882 | +0.58(+2.97%) |
Apr 28, 2005 | 19.87 | 19.95 | 19.59 | 19.66 | 888,187 | -0.27(-1.34%) |
Apr 27, 2005 | 19.63 | 19.99 | 19.50 | 19.93 | 974,333 | +0.26(+1.31%) |
Apr 26, 2005 | 19.87 | 20.00 | 19.65 | 19.67 | 1,032,648 | -0.39(-1.96%) |
Apr 25, 2005 | 19.92 | 20.11 | 19.92 | 20.06 | 863,006 | +0.14(+0.68%) |
Apr 22, 2005 | 19.92 | 20.03 | 19.72 | 19.93 | 1,609,163 | -0.09(-0.45%) |
Apr 21, 2005 | 19.76 | 20.06 | 19.69 | 20.02 | 1,084,335 | +0.35(+1.77%) |
Apr 20, 2005 | 19.69 | 19.87 | 19.57 | 19.67 | 1,754,728 | -0.02(-0.09%) |
Apr 19, 2005 | 19.48 | 19.78 | 19.39 | 19.69 | 1,147,067 | +0.18(+0.91%) |
Apr 18, 2005 | 19.47 | 19.59 | 19.32 | 19.51 | 1,015,860 | +0.08(+0.40%) |
Apr 15, 2005 | 19.78 | 19.78 | 19.28 | 19.44 | 1,521,471 | -0.51(-2.54%) |
Apr 14, 2005 | 20.24 | 20.26 | 19.91 | 19.94 | 1,159,658 | -0.29(-1.45%) |
Apr 13, 2005 | 20.51 | 20.56 | 20.21 | 20.24 | 816,841 | -0.42(-2.04%) |
Apr 12, 2005 | 20.46 | 20.69 | 20.30 | 20.66 | 934,574 | +0.22(+1.09%) |
Apr 11, 2005 | 20.47 | 20.49 | 20.26 | 20.44 | 908,730 | -0.04(-0.18%) |
Apr 08, 2005 | 20.62 | 20.73 | 20.44 | 20.47 | 770,454 | -0.20(-0.96%) |
Apr 07, 2005 | 20.45 | 20.67 | 20.39 | 20.67 | 792,764 | +0.23(+1.11%) |
Apr 06, 2005 | 20.69 | 20.79 | 20.38 | 20.44 | 800,495 | -0.20(-0.99%) |
Apr 05, 2005 | 20.54 | 20.66 | 20.44 | 20.65 | 749,912 | +0.10(+0.51%) |
Apr 04, 2005 | 20.50 | 20.57 | 20.28 | 20.54 | 866,761 | +0.14(+0.67%) |
Apr 01, 2005 | 20.49 | 20.62 | 20.27 | 20.41 | 1,099,797 | -0.02(-0.09%) |
Mar 31, 2005 | 20.54 | 20.59 | 20.28 | 20.43 | 1,423,839 | -0.17(-0.84%) |
Mar 30, 2005 | 20.19 | 20.61 | 20.19 | 20.60 | 1,100,902 | +0.46(+2.29%) |
Mar 29, 2005 | 20.36 | 20.44 | 20.10 | 20.14 | 1,000,840 | -0.22(-1.07%) |
Mar 28, 2005 | 20.40 | 20.56 | 20.35 | 20.35 | 871,400 | -0.04(-0.18%) |
Mar 24, 2005 | 20.42 | 20.59 | 20.36 | 20.39 | 844,452 | +0.07(+0.36%) |
Mar 23, 2005 | 20.30 | 20.49 | 20.26 | 20.32 | 1,277,170 | +0.02(+0.11%) |
Mar 22, 2005 | 20.41 | 20.55 | 20.27 | 20.30 | 1,361,107 | -0.06(-0.31%) |
Mar 21, 2005 | 20.37 | 20.61 | 20.30 | 20.36 | 1,349,400 | +0.10(+0.51%) |
Mar 18, 2005 | 20.37 | 20.39 | 20.16 | 20.25 | 2,376,747 | -0.19(-0.95%) |
Mar 17, 2005 | 20.47 | 20.57 | 20.40 | 20.45 | 1,428,698 | +0.03(+0.13%) |
Mar 16, 2005 | 20.74 | 20.85 | 20.39 | 20.42 | 1,184,397 | -0.45(-2.15%) |
Mar 15, 2005 | 21.07 | 21.11 | 20.87 | 20.87 | 928,831 | -0.18(-0.86%) |
Mar 14, 2005 | 20.81 | 21.13 | 20.74 | 21.05 | 1,113,713 | +0.27(+1.31%) |
Mar 11, 2005 | 20.81 | 20.96 | 20.66 | 20.78 | 969,253 | -0.02(-0.11%) |
Mar 10, 2005 | 20.84 | 20.90 | 20.77 | 20.80 | 1,576,914 | -0.05(-0.22%) |
Mar 09, 2005 | 21.05 | 21.05 | 20.78 | 20.85 | 1,618,882 | -0.20(-0.97%) |
Mar 08, 2005 | 21.05 | 21.13 | 20.99 | 21.05 | 1,638,983 | +0.06(+0.28%) |
Mar 07, 2005 | 20.90 | 21.06 | 20.87 | 20.99 | 1,545,106 | +0.15(+0.72%) |
Mar 04, 2005 | 20.91 | 20.94 | 20.80 | 20.84 | 1,404,622 | -0.02(-0.09%) |
Mar 03, 2005 | 21.05 | 21.05 | 20.75 | 20.86 | 1,156,786 | -0.12(-0.56%) |
Mar 02, 2005 | 20.99 | 21.10 | 20.78 | 20.98 | 1,152,148 | -0.12(-0.58%) |
Mar 01, 2005 | 20.82 | 21.22 | 20.73 | 21.10 | 1,555,488 | +0.34(+1.64%) |
Feb 28, 2005 | 20.80 | 20.90 | 20.72 | 20.76 | 1,791,616 | -0.07(-0.35%) |
Feb 25, 2005 | 20.66 | 20.85 | 20.51 | 20.83 | 1,385,846 | +0.12(+0.59%) |
Feb 24, 2005 | 20.73 | 20.80 | 20.59 | 20.71 | 1,374,581 | -0.04(-0.17%) |
Feb 23, 2005 | 20.76 | 20.84 | 20.61 | 20.75 | 1,246,246 | +0.07(+0.33%) |
Feb 22, 2005 | 20.92 | 20.94 | 20.64 | 20.68 | 1,320,022 | -0.24(-1.13%) |
Feb 18, 2005 | 20.90 | 21.05 | 20.82 | 20.92 | 1,102,669 | -0.04(-0.17%) |
Feb 17, 2005 | 21.12 | 21.21 | 20.90 | 20.95 | 1,654,445 | -0.17(-0.79%) |
Feb 16, 2005 | 21.20 | 21.24 | 20.96 | 21.12 | 1,672,337 | -0.21(-1.00%) |
Feb 15, 2005 | 21.32 | 21.45 | 21.23 | 21.33 | 1,845,071 | +0.03(+0.13%) |
Feb 14, 2005 | 21.35 | 21.39 | 21.10 | 21.30 | 804,692 | -0.11(-0.51%) |
Feb 11, 2005 | 21.28 | 21.42 | 21.14 | 21.41 | 1,629,264 | +0.14(+0.64%) |
Feb 10, 2005 | 21.12 | 21.28 | 20.97 | 21.28 | 1,144,858 | +0.26(+1.23%) |
Feb 09, 2005 | 21.26 | 21.28 | 20.93 | 21.02 | 1,449,462 | -0.15(-0.73%) |
Feb 08, 2005 | 21.18 | 21.26 | 21.00 | 21.17 | 842,243 | -0.07(-0.32%) |
Feb 07, 2005 | 21.10 | 21.27 | 21.05 | 21.24 | 1,104,657 | +0.10(+0.47%) |
Feb 04, 2005 | 20.92 | 21.18 | 20.88 | 21.14 | 1,589,284 | +0.24(+1.17%) |
Feb 03, 2005 | 20.82 | 20.90 | 20.69 | 20.90 | 1,268,997 | +0.07(+0.35%) |
Feb 02, 2005 | 21.16 | 21.50 | 20.55 | 20.83 | 2,317,991 | +0.34(+1.68%) |
Feb 01, 2005 | 20.21 | 20.55 | 20.09 | 20.48 | 1,671,012 | +0.23(+1.12%) |
Jan 31, 2005 | 19.97 | 20.25 | 19.95 | 20.25 | 1,476,189 | +0.36(+1.82%) |
Jan 28, 2005 | 19.65 | 19.91 | 19.48 | 19.89 | 1,813,705 | +0.23(+1.17%) |
Jan 27, 2005 | 19.70 | 19.71 | 19.38 | 19.66 | 2,438,374 | -0.07(-0.34%) |
Jan 26, 2005 | 19.65 | 19.77 | 19.58 | 19.73 | 1,456,309 | -0.01(-0.05%) |
Jan 25, 2005 | 19.53 | 20.01 | 19.53 | 19.74 | 1,385,405 | -0.22(-1.09%) |
Jan 24, 2005 | 20.19 | 20.25 | 19.96 | 19.96 | 1,340,123 | -0.19(-0.94%) |
Jan 21, 2005 | 20.04 | 20.36 | 20.01 | 20.15 | 1,528,098 | +0.04(+0.20%) |
Jan 20, 2005 | 20.45 | 20.49 | 20.06 | 20.11 | 1,472,655 | -0.37(-1.81%) |
Jan 19, 2005 | 20.47 | 20.62 | 20.44 | 20.48 | 1,052,086 | -0.08(-0.40%) |
Jan 18, 2005 | 20.28 | 20.57 | 20.15 | 20.56 | 1,046,122 | +0.07(+0.35%) |
Jan 14, 2005 | 20.35 | 20.54 | 20.27 | 20.49 | 860,355 | +0.25(+1.23%) |
Jan 13, 2005 | 20.36 | 20.47 | 20.16 | 20.24 | 1,268,113 | -0.24(-1.19%) |
Jan 12, 2005 | 20.48 | 20.53 | 20.21 | 20.48 | 1,413,899 | +0.03(+0.16%) |
Jan 11, 2005 | 20.22 | 20.49 | 20.10 | 20.45 | 1,332,833 | +0.24(+1.16%) |
Jan 10, 2005 | 20.19 | 20.64 | 20.16 | 20.21 | 1,600,328 | -0.00(-0.02%) |
Jan 07, 2005 | 20.06 | 20.32 | 20.04 | 20.22 | 1,261,708 | +0.16(+0.81%) |
Jan 06, 2005 | 20.06 | 20.11 | 19.87 | 20.06 | 1,096,484 | +0.08(+0.41%) |
Jan 05, 2005 | 20.32 | 20.35 | 19.95 | 19.97 | 2,203,129 | -0.35(-1.72%) |
Jan 04, 2005 | 20.73 | 20.81 | 20.32 | 20.32 | 1,589,946 | -0.41(-1.99%) |
Jan 03, 2005 | 20.97 | 20.98 | 20.60 | 20.73 | 1,873,345 | -0.22(-1.04%) |
Dec 31, 2004 | 20.98 | 21.08 | 20.82 | 20.95 | 989,795 | -0.12(-0.58%) |
Dec 30, 2004 | 21.21 | 21.22 | 20.99 | 21.07 | 1,078,813 | -0.14(-0.66%) |
Dec 29, 2004 | 21.21 | 21.25 | 21.14 | 21.21 | 822,142 | -0.01(-0.04%) |
Dec 28, 2004 | 20.76 | 21.26 | 20.72 | 21.22 | 1,666,594 | +0.51(+2.45%) |
Dec 27, 2004 | 20.69 | 20.82 | 20.67 | 20.72 | 882,002 | +0.01(+0.04%) |
Dec 23, 2004 | 20.64 | 20.73 | 20.49 | 20.71 | 732,683 | +0.10(+0.46%) |
Dec 22, 2004 | 20.64 | 20.87 | 20.54 | 20.61 | 1,274,298 | -0.05(-0.24%) |
Dec 21, 2004 | 20.57 | 20.69 | 20.43 | 20.66 | 1,092,508 | +0.10(+0.51%) |
Dec 20, 2004 | 20.58 | 20.64 | 20.48 | 20.56 | 1,037,065 | -0.02(-0.09%) |
Dec 17, 2004 | 20.19 | 20.61 | 20.19 | 20.58 | 2,575,987 | +0.22(+1.07%) |
Dec 16, 2004 | 20.30 | 20.48 | 20.21 | 20.36 | 817,062 | -0.11(-0.55%) |
Dec 15, 2004 | 20.49 | 20.52 | 20.26 | 20.47 | 1,560,126 | +0.02(+0.09%) |
Dec 14, 2004 | 20.37 | 20.51 | 20.28 | 20.45 | 1,778,584 | +0.00(+0.02%) |
Dec 13, 2004 | 20.37 | 20.48 | 20.26 | 20.45 | 1,728,001 | +0.27(+1.32%) |
Dec 10, 2004 | 20.72 | 20.72 | 20.14 | 20.18 | 1,333,496 | -0.17(-0.82%) |
Dec 09, 2004 | 20.37 | 20.49 | 20.24 | 20.35 | 1,607,617 | -0.02(-0.11%) |
Dec 08, 2004 | 20.30 | 20.39 | 20.08 | 20.37 | 1,193,674 | +0.07(+0.36%) |
Dec 07, 2004 | 20.59 | 20.59 | 20.30 | 20.30 | 1,012,768 | -0.23(-1.12%) |
Dec 06, 2004 | 20.29 | 20.67 | 20.20 | 20.53 | 1,356,910 | +0.24(+1.16%) |
Dec 03, 2004 | 20.33 | 20.45 | 20.23 | 20.30 | 1,143,975 | -0.08(-0.40%) |
Dec 02, 2004 | 20.06 | 20.52 | 20.03 | 20.38 | 1,339,460 | +0.18(+0.87%) |
Dec 01, 2004 | 19.87 | 20.30 | 19.82 | 20.20 | 1,568,078 | +0.38(+1.94%) |
Nov 30, 2004 | 19.86 | 19.98 | 19.72 | 19.82 | 1,236,306 | +0.00(+0.00%) |
Nov 29, 2004 | 19.90 | 20.18 | 19.78 | 19.82 | 1,650,028 | -0.01(-0.05%) |
Nov 26, 2004 | 19.87 | 19.91 | 19.77 | 19.82 | 625,331 | -0.05(-0.23%) |
Nov 24, 2004 | 19.69 | 19.91 | 19.61 | 19.87 | 1,730,651 | +0.18(+0.92%) |
Nov 23, 2004 | 19.60 | 19.74 | 19.48 | 19.69 | 1,682,277 | +0.19(+0.95%) |
Nov 22, 2004 | 19.51 | 19.68 | 19.48 | 19.50 | 1,458,297 | -0.12(-0.62%) |
Nov 19, 2004 | 19.81 | 19.85 | 19.52 | 19.63 | 960,859 | -0.10(-0.53%) |
Nov 18, 2004 | 19.76 | 19.93 | 19.60 | 19.73 | 1,773,504 | -0.01(-0.05%) |
Nov 17, 2004 | 19.87 | 19.98 | 19.66 | 19.74 | 1,408,819 | -0.24(-1.18%) |
Nov 16, 2004 | 20.15 | 20.21 | 19.85 | 19.97 | 1,174,899 | -0.18(-0.88%) |
Nov 15, 2004 | 20.08 | 20.21 | 19.87 | 20.15 | 1,220,181 | +0.07(+0.36%) |
Nov 12, 2004 | 20.25 | 20.27 | 19.94 | 20.08 | 2,097,103 | -0.25(-1.22%) |
Nov 11, 2004 | 20.37 | 20.42 | 20.15 | 20.33 | 1,071,303 | +0.07(+0.34%) |
Nov 10, 2004 | 20.37 | 20.46 | 20.17 | 20.26 | 1,221,064 | -0.09(-0.42%) |
Nov 09, 2004 | 20.15 | 20.54 | 20.15 | 20.35 | 1,255,081 | +0.17(+0.85%) |
Nov 08, 2004 | 20.35 | 20.39 | 20.13 | 20.17 | 1,000,177 | -0.18(-0.87%) |
Nov 05, 2004 | 20.30 | 20.42 | 20.17 | 20.35 | 872,725 | +0.11(+0.56%) |
Nov 04, 2004 | 20.10 | 20.28 | 19.88 | 20.24 | 1,088,532 | +0.25(+1.27%) |
Nov 03, 2004 | 19.96 | 20.10 | 19.77 | 19.98 | 1,151,485 | +0.20(+1.03%) |
Nov 02, 2004 | 19.81 | 20.01 | 19.72 | 19.78 | 1,421,851 | +0.04(+0.18%) |
Nov 01, 2004 | 19.76 | 19.80 | 19.68 | 19.74 | 834,512 | -0.06(-0.32%) |
Oct 29, 2004 | 19.77 | 19.88 | 19.67 | 19.81 | 1,005,258 | +0.13(+0.64%) |
Oct 28, 2004 | 19.63 | 19.85 | 19.56 | 19.68 | 880,898 | -0.09(-0.46%) |
Oct 27, 2004 | 19.04 | 19.77 | 18.99 | 19.77 | 1,388,939 | +0.64(+3.36%) |
Oct 26, 2004 | 19.07 | 19.37 | 18.76 | 19.13 | 1,513,077 | +0.00(+0.00%) |
Oct 25, 2004 | 19.23 | 19.35 | 19.09 | 19.13 | 1,411,911 | -0.25(-1.29%) |
Oct 22, 2004 | 19.65 | 19.69 | 19.36 | 19.38 | 1,023,149 | -0.24(-1.20%) |
Oct 21, 2004 | 19.57 | 19.66 | 19.35 | 19.61 | 1,165,180 | -0.04(-0.18%) |
Oct 20, 2004 | 19.82 | 20.06 | 19.56 | 19.65 | 962,847 | -0.14(-0.69%) |
Oct 19, 2004 | 19.92 | 20.07 | 19.77 | 19.78 | 674,148 | -0.14(-0.68%) |
Oct 18, 2004 | 19.72 | 19.97 | 19.65 | 19.92 | 696,236 | +0.07(+0.34%) |
Oct 15, 2004 | 19.81 | 20.03 | 19.71 | 19.85 | 1,297,050 | +0.24(+1.20%) |
Oct 14, 2004 | 19.65 | 19.79 | 19.49 | 19.62 | 932,586 | -0.14(-0.73%) |
Oct 13, 2004 | 20.08 | 20.21 | 19.70 | 19.76 | 1,267,672 | -0.36(-1.80%) |
Oct 12, 2004 | 20.23 | 20.26 | 20.02 | 20.12 | 1,063,793 | -0.11(-0.56%) |
Oct 11, 2004 | 20.13 | 20.28 | 20.02 | 20.24 | 504,506 | +0.11(+0.54%) |
Oct 08, 2004 | 20.25 | 20.31 | 20.08 | 20.13 | 646,316 | -0.10(-0.51%) |
Oct 07, 2004 | 20.33 | 20.46 | 20.20 | 20.23 | 697,341 | -0.19(-0.91%) |
Oct 06, 2004 | 20.37 | 20.42 | 20.21 | 20.42 | 1,107,528 | +0.05(+0.22%) |
Oct 05, 2004 | 20.30 | 20.53 | 20.28 | 20.37 | 885,978 | +0.07(+0.36%) |
Oct 04, 2004 | 20.60 | 20.70 | 20.27 | 20.30 | 1,578,460 | -0.21(-1.02%) |
Oct 01, 2004 | 20.08 | 20.70 | 20.06 | 20.51 | 2,431,748 | +0.54(+2.72%) |
Sep 30, 2004 | 19.83 | 20.02 | 19.79 | 19.96 | 1,614,023 | +0.17(+0.85%) |
Sep 29, 2004 | 19.81 | 19.83 | 19.65 | 19.80 | 1,572,496 | -0.06(-0.30%) |
Sep 28, 2004 | 19.90 | 19.92 | 19.71 | 19.86 | 894,593 | -0.04(-0.20%) |
Sep 27, 2004 | 19.74 | 20.04 | 19.71 | 19.90 | 1,369,059 | +0.06(+0.30%) |
Sep 24, 2004 | 19.93 | 20.15 | 19.82 | 19.84 | 1,210,241 | -0.16(-0.79%) |
Sep 23, 2004 | 19.96 | 20.16 | 19.83 | 20.00 | 1,003,932 | -0.03(-0.14%) |
Sep 22, 2004 | 20.03 | 20.14 | 19.84 | 20.02 | 1,335,926 | -0.05(-0.23%) |
Sep 21, 2004 | 19.92 | 20.15 | 19.76 | 20.07 | 863,669 | +0.15(+0.75%) |
Sep 20, 2004 | 19.68 | 19.97 | 19.68 | 19.92 | 1,124,758 | +0.12(+0.62%) |
Sep 17, 2004 | 19.83 | 19.92 | 19.74 | 19.80 | 967,707 | -0.02(-0.09%) |
Sep 16, 2004 | 19.62 | 19.86 | 19.58 | 19.82 | 819,933 | +0.13(+0.64%) |
Sep 15, 2004 | 19.85 | 19.85 | 19.56 | 19.69 | 738,426 | -0.14(-0.71%) |
Sep 14, 2004 | 19.76 | 19.91 | 19.67 | 19.83 | 891,942 | -0.00(-0.02%) |
Sep 13, 2004 | 19.88 | 19.93 | 19.73 | 19.83 | 1,210,462 | -0.05(-0.23%) |
Sep 10, 2004 | 19.65 | 19.92 | 19.55 | 19.88 | 918,891 | +0.17(+0.87%) |
Sep 09, 2004 | 19.78 | 19.92 | 19.64 | 19.71 | 1,401,971 | +0.06(+0.32%) |
Sep 08, 2004 | 19.96 | 20.20 | 19.64 | 19.64 | 1,527,435 | -0.36(-1.81%) |
Sep 07, 2004 | 19.82 | 20.06 | 19.80 | 20.01 | 1,811,054 | +0.30(+1.54%) |
Sep 03, 2004 | 19.76 | 19.76 | 19.53 | 19.70 | 1,171,144 | +0.04(+0.18%) |
Sep 02, 2004 | 19.75 | 19.75 | 19.57 | 19.67 | 1,039,053 | -0.15(-0.78%) |
Sep 01, 2004 | 19.65 | 19.99 | 19.64 | 19.82 | 1,011,663 | +0.10(+0.51%) |
Aug 31, 2004 | 19.61 | 19.72 | 19.39 | 19.72 | 975,438 | +0.11(+0.58%) |
Aug 30, 2004 | 19.56 | 19.73 | 19.49 | 19.61 | 587,118 | +0.02(+0.12%) |
Aug 27, 2004 | 19.66 | 19.74 | 19.49 | 19.58 | 775,314 | -0.04(-0.21%) |
Aug 26, 2004 | 19.72 | 19.73 | 19.50 | 19.63 | 695,353 | -0.10(-0.53%) |
Aug 25, 2004 | 19.58 | 19.86 | 19.44 | 19.73 | 762,944 | +0.11(+0.58%) |
Aug 24, 2004 | 19.63 | 19.70 | 19.53 | 19.62 | 644,549 | +0.02(+0.09%) |
Aug 23, 2004 | 19.42 | 19.69 | 19.39 | 19.60 | 903,208 | +0.18(+0.91%) |
Aug 20, 2004 | 19.26 | 19.44 | 19.20 | 19.42 | 468,501 | +0.15(+0.80%) |
Aug 19, 2004 | 19.11 | 19.48 | 19.02 | 19.27 | 1,242,491 | +0.02(+0.12%) |
Aug 18, 2004 | 19.13 | 19.30 | 19.01 | 19.25 | 1,166,947 | -0.04(-0.21%) |
Aug 17, 2004 | 19.15 | 19.41 | 19.15 | 19.29 | 844,231 | +0.14(+0.73%) |
Aug 16, 2004 | 18.77 | 19.15 | 18.77 | 19.15 | 1,123,432 | +0.33(+1.73%) |
Aug 13, 2004 | 18.70 | 18.86 | 18.49 | 18.82 | 1,088,090 | +0.24(+1.27%) |
Aug 12, 2004 | 18.84 | 18.84 | 18.44 | 18.58 | 1,163,192 | -0.30(-1.58%) |
Aug 11, 2004 | 19.02 | 19.08 | 18.58 | 18.88 | 714,349 | -0.19(-1.02%) |
Aug 10, 2004 | 18.83 | 19.11 | 18.80 | 19.08 | 785,916 | +0.22(+1.18%) |
Aug 09, 2004 | 18.70 | 18.96 | 18.63 | 18.86 | 1,045,901 | +0.27(+1.46%) |
Aug 06, 2004 | 18.87 | 19.04 | 18.53 | 18.58 | 1,304,560 | -0.51(-2.68%) |
Aug 05, 2004 | 19.42 | 19.43 | 19.01 | 19.10 | 1,205,161 | -0.30(-1.54%) |
Aug 04, 2004 | 19.20 | 19.50 | 19.17 | 19.39 | 1,245,141 | +0.15(+0.78%) |
Aug 03, 2004 | 19.30 | 19.42 | 19.03 | 19.25 | 1,851,919 | -0.06(-0.31%) |
Aug 02, 2004 | 19.12 | 19.39 | 18.95 | 19.30 | 1,273,636 | +0.20(+1.04%) |
Jul 30, 2004 | 18.91 | 19.19 | 18.91 | 19.10 | 1,156,786 | +0.12(+0.64%) |
Jul 29, 2004 | 18.86 | 19.11 | 18.86 | 18.98 | 859,030 | +0.16(+0.84%) |
Jul 28, 2004 | 18.82 | 18.92 | 18.55 | 18.82 | 1,085,881 | +0.01(+0.05%) |
Jul 27, 2004 | 18.65 | 18.97 | 18.39 | 18.82 | 1,014,093 | +0.07(+0.39%) |
Jul 26, 2004 | 18.87 | 19.06 | 18.61 | 18.74 | 950,477 | -0.13(-0.70%) |
Jul 23, 2004 | 19.11 | 19.13 | 18.74 | 18.87 | 994,655 | -0.24(-1.26%) |
Jul 22, 2004 | 19.15 | 19.35 | 19.07 | 19.11 | 2,082,525 | -0.06(-0.31%) |
Jul 21, 2004 | 19.53 | 19.72 | 19.17 | 19.17 | 871,179 | -0.32(-1.63%) |
Jul 20, 2004 | 19.31 | 19.63 | 19.26 | 19.49 | 751,679 | +0.14(+0.70%) |
Jul 19, 2004 | 19.29 | 19.46 | 19.13 | 19.35 | 879,573 | +0.15(+0.78%) |
Jul 16, 2004 | 19.85 | 19.88 | 19.15 | 19.20 | 1,248,234 | -0.49(-2.48%) |
Jul 15, 2004 | 19.72 | 19.96 | 19.68 | 19.69 | 1,026,021 | -0.05(-0.27%) |
Jul 14, 2004 | 19.63 | 19.87 | 19.45 | 19.75 | 1,268,997 | +0.08(+0.41%) |
Jul 13, 2004 | 19.68 | 19.77 | 19.55 | 19.67 | 624,227 | -0.05(-0.28%) |
Jul 12, 2004 | 19.71 | 19.82 | 19.55 | 19.72 | 664,870 | +0.01(+0.07%) |
Jul 09, 2004 | 19.55 | 19.73 | 19.52 | 19.71 | 998,410 | +0.18(+0.93%) |
Jul 08, 2004 | 19.57 | 19.74 | 19.51 | 19.53 | 1,034,636 | -0.15(-0.76%) |
Jul 07, 2004 | 19.44 | 19.73 | 19.39 | 19.68 | 1,126,525 | +0.17(+0.88%) |
Jul 06, 2004 | 20.01 | 20.01 | 19.46 | 19.50 | 1,709,446 | -0.55(-2.75%) |
Jul 02, 2004 | 20.07 | 20.11 | 19.88 | 20.06 | 765,374 | -0.01(-0.04%) |
Jul 01, 2004 | 20.06 | 20.12 | 19.76 | 20.06 | 1,337,251 | +0.03(+0.16%) |
Jun 30, 2004 | 20.03 | 20.11 | 19.84 | 20.03 | 1,190,803 | +0.02(+0.11%) |
Jun 29, 2004 | 19.92 | 20.18 | 19.92 | 20.01 | 1,543,781 | +0.14(+0.71%) |
Jun 28, 2004 | 19.90 | 20.06 | 19.85 | 19.87 | 1,045,680 | +0.02(+0.09%) |
Jun 25, 2004 | 19.92 | 19.95 | 19.85 | 19.85 | 1,407,493 | -0.10(-0.52%) |
Jun 24, 2004 | 20.08 | 20.13 | 19.87 | 19.96 | 1,403,076 | -0.06(-0.29%) |
Jun 23, 2004 | 20.01 | 20.06 | 19.87 | 20.01 | 1,418,538 | +0.06(+0.32%) |
Jun 22, 2004 | 19.60 | 19.99 | 19.60 | 19.95 | 1,109,737 | +0.08(+0.39%) |
Jun 21, 2004 | 19.92 | 19.96 | 19.83 | 19.87 | 764,049 | +0.00(+0.02%) |
Jun 18, 2004 | 19.78 | 20.01 | 19.63 | 19.87 | 1,633,903 | +0.04(+0.18%) |
Jun 17, 2004 | 19.92 | 19.96 | 19.70 | 19.83 | 1,140,220 | -0.17(-0.86%) |
Jun 16, 2004 | 20.12 | 20.16 | 19.84 | 20.01 | 1,050,760 | -0.12(-0.58%) |
Jun 15, 2004 | 20.21 | 20.29 | 20.03 | 20.12 | 1,497,174 | -0.02(-0.11%) |
Jun 14, 2004 | 20.31 | 20.42 | 20.08 | 20.15 | 1,460,727 | -0.28(-1.37%) |
Jun 10, 2004 | 20.35 | 20.45 | 20.19 | 20.43 | 925,296 | +0.21(+1.05%) |
Jun 09, 2004 | 20.24 | 20.47 | 20.15 | 20.21 | 1,418,538 | -0.00(-0.02%) |
Jun 08, 2004 | 20.17 | 20.22 | 20.06 | 20.22 | 841,359 | +0.04(+0.20%) |
Jun 07, 2004 | 19.78 | 20.19 | 19.78 | 20.18 | 756,318 | +0.41(+2.08%) |
Jun 04, 2004 | 19.81 | 19.92 | 19.75 | 19.77 | 762,061 | +0.03(+0.14%) |
Jun 03, 2004 | 19.96 | 19.96 | 19.69 | 19.74 | 1,219,960 | -0.25(-1.25%) |
Jun 02, 2004 | 19.99 | 20.05 | 19.82 | 19.99 | 880,677 | +0.05(+0.23%) |
Jun 01, 2004 | 20.12 | 20.12 | 19.80 | 19.94 | 935,236 | -0.13(-0.63%) |
May 28, 2004 | 20.10 | 20.13 | 19.92 | 20.07 | 1,292,853 | +0.01(+0.07%) |
May 27, 2004 | 20.26 | 20.34 | 19.98 | 20.06 | 844,672 | -0.10(-0.47%) |
May 26, 2004 | 20.19 | 20.26 | 19.96 | 20.15 | 846,660 | -0.03(-0.16%) |
May 25, 2004 | 19.65 | 20.19 | 19.56 | 20.18 | 1,064,014 | +0.49(+2.48%) |
May 24, 2004 | 19.69 | 19.76 | 19.61 | 19.69 | 701,096 | +0.09(+0.46%) |
May 21, 2004 | 19.49 | 19.68 | 19.44 | 19.60 | 967,265 | +0.20(+1.03%) |
May 20, 2004 | 19.29 | 19.53 | 19.22 | 19.40 | 1,180,863 | +0.07(+0.38%) |
May 19, 2004 | 19.44 | 19.70 | 19.32 | 19.33 | 1,058,271 | -0.14(-0.70%) |
May 18, 2004 | 19.41 | 19.56 | 19.38 | 19.47 | 564,146 | +0.07(+0.37%) |
May 17, 2004 | 19.15 | 19.54 | 19.14 | 19.39 | 911,601 | -0.05(-0.26%) |
May 14, 2004 | 19.59 | 19.62 | 19.29 | 19.44 | 1,097,809 | -0.15(-0.76%) |
May 13, 2004 | 19.60 | 19.68 | 19.49 | 19.59 | 1,147,730 | -0.08(-0.39%) |
May 12, 2004 | 19.53 | 19.68 | 19.35 | 19.67 | 1,529,423 | -0.04(-0.21%) |
May 11, 2004 | 19.63 | 19.87 | 19.56 | 19.71 | 907,625 | +0.08(+0.42%) |
May 10, 2004 | 19.69 | 19.89 | 19.52 | 19.63 | 1,122,990 | -0.15(-0.78%) |
May 07, 2004 | 19.94 | 20.17 | 19.77 | 19.78 | 1,038,391 | -0.27(-1.35%) |
May 06, 2004 | 20.15 | 20.21 | 19.83 | 20.06 | 1,157,449 | -0.13(-0.65%) |
May 05, 2004 | 20.12 | 20.44 | 20.08 | 20.19 | 1,253,535 | -0.00(-0.02%) |
May 04, 2004 | 20.21 | 20.35 | 20.06 | 20.19 | 1,680,289 | +0.10(+0.47%) |