Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.15 | 23.28 | 22.60 | 22.80 | 158,558 | -0.34(-1.49%) |
Apr 28, 2005 | 23.36 | 23.49 | 22.76 | 23.15 | 218,757 | +0.21(+0.90%) |
Apr 27, 2005 | 23.11 | 23.11 | 22.69 | 22.94 | 147,307 | -0.25(-1.08%) |
Apr 26, 2005 | 23.71 | 23.71 | 23.02 | 23.19 | 177,464 | -0.52(-2.18%) |
Apr 25, 2005 | 23.15 | 23.71 | 23.02 | 23.71 | 166,677 | +0.52(+2.23%) |
Apr 22, 2005 | 23.33 | 23.44 | 22.85 | 23.19 | 240,679 | -0.14(-0.59%) |
Apr 21, 2005 | 22.72 | 23.46 | 22.66 | 23.33 | 161,690 | +0.78(+3.48%) |
Apr 20, 2005 | 23.02 | 23.06 | 22.42 | 22.55 | 115,526 | -0.47(-2.02%) |
Apr 19, 2005 | 22.89 | 23.06 | 22.73 | 23.01 | 95,111 | +0.11(+0.49%) |
Apr 18, 2005 | 23.56 | 23.56 | 22.55 | 22.90 | 81,541 | +0.16(+0.68%) |
Apr 15, 2005 | 23.32 | 23.36 | 22.47 | 22.74 | 116,801 | -0.49(-2.11%) |
Apr 14, 2005 | 23.71 | 23.86 | 23.20 | 23.23 | 126,661 | -0.40(-1.68%) |
Apr 13, 2005 | 24.01 | 24.23 | 23.54 | 23.63 | 127,357 | -0.34(-1.40%) |
Apr 12, 2005 | 23.80 | 24.09 | 23.49 | 23.97 | 156,702 | +0.17(+0.72%) |
Apr 11, 2005 | 24.36 | 24.36 | 23.62 | 23.80 | 121,673 | -0.47(-1.95%) |
Apr 08, 2005 | 24.56 | 24.56 | 24.23 | 24.27 | 104,739 | -0.30(-1.23%) |
Apr 07, 2005 | 24.18 | 24.71 | 24.14 | 24.57 | 74,697 | +0.46(+1.90%) |
Apr 06, 2005 | 24.53 | 24.74 | 24.11 | 24.11 | 252,162 | -0.28(-1.17%) |
Apr 05, 2005 | 24.42 | 24.70 | 24.17 | 24.40 | 174,681 | -0.03(-0.11%) |
Apr 04, 2005 | 24.55 | 24.68 | 24.12 | 24.42 | 190,223 | -0.15(-0.60%) |
Apr 01, 2005 | 24.96 | 25.00 | 24.31 | 24.57 | 112,278 | -0.25(-1.01%) |
Mar 31, 2005 | 25.00 | 25.17 | 24.69 | 24.82 | 122,137 | -0.22(-0.86%) |
Mar 30, 2005 | 25.48 | 25.65 | 24.76 | 25.04 | 187,903 | -0.33(-1.29%) |
Mar 29, 2005 | 25.51 | 25.82 | 25.36 | 25.36 | 143,943 | -0.25(-0.98%) |
Mar 28, 2005 | 25.45 | 25.73 | 25.38 | 25.61 | 102,187 | +0.13(+0.51%) |
Mar 24, 2005 | 25.61 | 25.91 | 25.48 | 25.48 | 60,430 | -0.19(-0.74%) |
Mar 23, 2005 | 26.04 | 26.04 | 25.61 | 25.67 | 110,886 | -0.46(-1.75%) |
Mar 22, 2005 | 25.99 | 26.30 | 25.99 | 26.13 | 132,924 | +0.12(+0.46%) |
Mar 21, 2005 | 25.73 | 26.01 | 25.57 | 26.01 | 126,545 | +0.19(+0.73%) |
Mar 18, 2005 | 25.78 | 25.85 | 25.45 | 25.82 | 173,985 | +0.22(+0.84%) |
Mar 17, 2005 | 25.52 | 25.69 | 25.30 | 25.61 | 200,778 | -0.03(-0.13%) |
Mar 16, 2005 | 25.69 | 26.00 | 25.56 | 25.64 | 154,730 | -0.03(-0.10%) |
Mar 15, 2005 | 25.55 | 25.72 | 25.48 | 25.67 | 198,227 | +0.11(+0.44%) |
Mar 14, 2005 | 25.52 | 25.61 | 25.30 | 25.55 | 96,503 | -0.01(-0.03%) |
Mar 11, 2005 | 25.39 | 25.99 | 25.23 | 25.56 | 167,953 | +0.29(+1.16%) |
Mar 10, 2005 | 26.25 | 26.34 | 25.27 | 25.27 | 283,595 | -0.98(-3.74%) |
Mar 09, 2005 | 26.99 | 26.99 | 26.09 | 26.25 | 274,432 | -0.78(-2.87%) |
Mar 08, 2005 | 27.29 | 27.46 | 27.03 | 27.03 | 133,040 | -0.30(-1.10%) |
Mar 07, 2005 | 27.33 | 27.66 | 27.16 | 27.33 | 85,136 | +0.03(+0.13%) |
Mar 04, 2005 | 27.24 | 27.59 | 27.24 | 27.30 | 62,982 | +0.14(+0.51%) |
Mar 03, 2005 | 27.11 | 27.37 | 26.90 | 27.16 | 108,914 | -0.07(-0.25%) |
Mar 02, 2005 | 27.24 | 27.37 | 26.93 | 27.23 | 81,773 | +0.07(+0.25%) |
Mar 01, 2005 | 26.72 | 27.16 | 26.55 | 27.16 | 240,331 | +0.57(+2.14%) |
Feb 28, 2005 | 26.36 | 26.76 | 26.11 | 26.59 | 193,935 | +0.15(+0.55%) |
Feb 25, 2005 | 25.73 | 26.44 | 25.65 | 26.44 | 55,791 | +0.66(+2.58%) |
Feb 24, 2005 | 25.86 | 25.88 | 25.45 | 25.78 | 127,821 | -0.14(-0.53%) |
Feb 23, 2005 | 26.11 | 26.11 | 25.77 | 25.92 | 163,546 | -0.20(-0.76%) |
Feb 22, 2005 | 26.21 | 26.88 | 26.04 | 26.11 | 231,284 | -0.29(-1.11%) |
Feb 18, 2005 | 26.12 | 26.47 | 25.71 | 26.41 | 134,896 | +0.37(+1.42%) |
Feb 17, 2005 | 25.85 | 26.45 | 25.82 | 26.04 | 430,555 | +0.36(+1.41%) |
Feb 16, 2005 | 25.54 | 25.75 | 25.34 | 25.67 | 159,370 | +0.12(+0.47%) |
Feb 15, 2005 | 26.12 | 26.12 | 25.40 | 25.55 | 177,464 | -0.79(-3.01%) |
Feb 14, 2005 | 26.23 | 26.38 | 26.17 | 26.35 | 223,628 | +0.07(+0.26%) |
Feb 11, 2005 | 26.42 | 26.60 | 26.04 | 26.28 | 318,972 | -0.06(-0.23%) |
Feb 10, 2005 | 27.03 | 27.03 | 26.30 | 26.34 | 222,236 | -0.69(-2.55%) |
Feb 09, 2005 | 27.16 | 27.24 | 26.90 | 27.03 | 275,128 | -0.04(-0.16%) |
Feb 08, 2005 | 26.77 | 27.24 | 26.77 | 27.07 | 107,870 | +0.34(+1.26%) |
Feb 07, 2005 | 27.20 | 27.24 | 26.68 | 26.73 | 113,786 | -0.43(-1.59%) |
Feb 04, 2005 | 26.73 | 27.22 | 26.73 | 27.17 | 177,116 | +1.93(+7.65%) |
Feb 03, 2005 | 26.83 | 26.83 | 26.51 | 25.23 | 80,497 | +0.00(+0.00%) |
Feb 02, 2005 | 26.04 | 26.85 | 25.95 | 25.23 | 108,102 | +0.00(+0.00%) |
Feb 01, 2005 | 26.08 | 26.38 | 26.04 | 25.23 | 176,768 | +0.00(+0.00%) |
Jan 31, 2005 | 25.86 | 26.19 | 25.86 | 25.23 | 156,818 | +0.00(+0.00%) |
Jan 28, 2005 | 26.21 | 26.21 | 25.37 | 25.23 | 129,096 | +0.00(+0.00%) |
Jan 27, 2005 | 25.93 | 26.33 | 25.78 | 25.23 | 105,550 | +0.00(+0.00%) |
Jan 26, 2005 | 25.58 | 26.21 | 25.55 | 25.23 | 224,904 | +0.00(+0.00%) |
Jan 25, 2005 | 25.35 | 25.58 | 25.24 | 25.23 | 172,825 | +0.00(+0.00%) |
Jan 24, 2005 | 25.65 | 25.78 | 25.23 | 25.23 | 74,117 | +0.00(+0.00%) |
Jan 21, 2005 | 25.26 | 25.98 | 25.26 | 25.23 | 71,797 | +0.00(+0.00%) |
Jan 20, 2005 | 25.65 | 25.71 | 25.23 | 25.23 | 69,014 | -0.53(-2.07%) |
Jan 19, 2005 | 26.27 | 26.27 | 25.65 | 25.77 | 152,178 | -0.50(-1.90%) |
Jan 18, 2005 | 25.78 | 26.27 | 25.73 | 26.27 | 113,786 | +0.49(+1.91%) |
Jan 14, 2005 | 25.43 | 25.78 | 25.36 | 25.78 | 129,096 | +0.43(+1.70%) |
Jan 13, 2005 | 25.52 | 25.70 | 25.35 | 25.35 | 86,528 | -0.25(-0.98%) |
Jan 12, 2005 | 25.43 | 25.70 | 25.30 | 25.60 | 145,683 | +0.16(+0.64%) |
Jan 11, 2005 | 25.73 | 25.73 | 25.37 | 25.43 | 317,696 | -0.31(-1.21%) |
Jan 10, 2005 | 25.22 | 25.94 | 25.22 | 25.74 | 162,966 | +0.61(+2.44%) |
Jan 07, 2005 | 25.05 | 25.41 | 25.00 | 25.13 | 566,843 | +0.33(+1.32%) |
Jan 06, 2005 | 24.05 | 24.81 | 23.92 | 24.80 | 243,115 | +0.89(+3.71%) |
Jan 05, 2005 | 24.61 | 24.61 | 23.87 | 23.92 | 216,321 | -0.59(-2.43%) |
Jan 04, 2005 | 25.00 | 25.11 | 24.51 | 24.51 | 312,245 | -0.49(-1.97%) |
Jan 03, 2005 | 25.05 | 25.16 | 24.86 | 25.00 | 750,571 | +0.34(+1.40%) |
Dec 31, 2004 | 24.66 | 24.86 | 24.44 | 24.66 | 68,782 | -0.12(-0.49%) |
Dec 30, 2004 | 24.87 | 24.99 | 24.76 | 24.78 | 69,362 | -0.09(-0.38%) |
Dec 29, 2004 | 25.11 | 25.12 | 24.80 | 24.87 | 124,341 | -0.26(-1.03%) |
Dec 28, 2004 | 25.00 | 25.33 | 25.00 | 25.13 | 307,605 | +0.17(+0.69%) |
Dec 27, 2004 | 25.24 | 25.25 | 24.86 | 24.96 | 107,870 | -0.20(-0.79%) |
Dec 23, 2004 | 25.09 | 25.22 | 24.96 | 25.16 | 65,418 | +0.07(+0.27%) |
Dec 22, 2004 | 25.17 | 25.19 | 24.37 | 25.09 | 123,065 | +0.02(+0.07%) |
Dec 21, 2004 | 24.57 | 25.07 | 24.51 | 25.07 | 132,924 | +0.65(+2.65%) |
Dec 20, 2004 | 24.31 | 24.66 | 24.24 | 24.42 | 181,872 | +0.11(+0.46%) |
Dec 17, 2004 | 24.10 | 24.35 | 24.07 | 24.31 | 162,734 | +0.13(+0.53%) |
Dec 16, 2004 | 24.31 | 24.35 | 24.18 | 24.18 | 113,090 | -0.13(-0.53%) |
Dec 15, 2004 | 23.45 | 24.31 | 23.45 | 24.31 | 125,385 | +0.80(+3.41%) |
Dec 14, 2004 | 23.67 | 23.75 | 23.50 | 23.51 | 83,048 | -0.20(-0.84%) |
Dec 13, 2004 | 23.54 | 23.71 | 23.48 | 23.71 | 73,421 | +0.22(+0.92%) |
Dec 10, 2004 | 23.54 | 23.59 | 23.24 | 23.49 | 104,159 | -0.17(-0.73%) |
Dec 09, 2004 | 23.80 | 23.80 | 23.33 | 23.67 | 86,760 | -0.22(-0.90%) |
Dec 08, 2004 | 23.80 | 24.01 | 23.67 | 23.88 | 123,645 | +0.09(+0.36%) |
Dec 07, 2004 | 24.17 | 24.31 | 23.80 | 23.80 | 119,469 | -0.41(-1.71%) |
Dec 06, 2004 | 24.23 | 24.52 | 24.05 | 24.21 | 106,014 | +0.06(+0.25%) |
Dec 03, 2004 | 24.27 | 24.46 | 24.14 | 24.15 | 46,512 | -0.21(-0.85%) |
Dec 02, 2004 | 24.23 | 24.46 | 23.98 | 24.36 | 219,453 | +0.00(+0.00%) |
Dec 01, 2004 | 24.32 | 24.87 | 24.23 | 24.36 | 109,146 | +0.03(+0.14%) |
Nov 30, 2004 | 23.95 | 24.32 | 23.95 | 24.32 | 125,501 | +0.35(+1.47%) |
Nov 29, 2004 | 23.63 | 24.01 | 23.54 | 23.97 | 248,450 | +0.34(+1.42%) |
Nov 26, 2004 | 23.67 | 23.88 | 23.62 | 23.63 | 27,605 | -0.12(-0.51%) |
Nov 24, 2004 | 23.58 | 23.90 | 23.57 | 23.75 | 160,182 | +0.09(+0.40%) |
Nov 23, 2004 | 23.80 | 23.80 | 23.41 | 23.66 | 146,843 | -0.22(-0.94%) |
Nov 22, 2004 | 23.36 | 23.88 | 23.15 | 23.88 | 140,116 | +0.61(+2.63%) |
Nov 19, 2004 | 23.48 | 23.48 | 23.04 | 23.27 | 80,845 | -0.21(-0.88%) |
Nov 18, 2004 | 23.36 | 23.55 | 23.20 | 23.48 | 165,517 | +0.03(+0.11%) |
Nov 17, 2004 | 23.36 | 23.82 | 23.36 | 23.45 | 345,070 | +0.13(+0.55%) |
Nov 16, 2004 | 23.58 | 23.58 | 23.28 | 23.32 | 1,049,362 | -0.39(-1.64%) |
Nov 15, 2004 | 23.28 | 23.71 | 22.04 | 23.71 | 996,470 | +2.16(+10.00%) |
Nov 12, 2004 | 21.47 | 21.71 | 21.27 | 21.55 | 23,893 | +0.17(+0.81%) |
Nov 11, 2004 | 21.21 | 21.55 | 21.21 | 21.38 | 33,753 | +0.25(+1.18%) |
Nov 10, 2004 | 21.17 | 21.34 | 21.01 | 21.13 | 45,816 | +0.01(+0.04%) |
Nov 09, 2004 | 20.78 | 21.15 | 20.78 | 21.12 | 37,928 | +0.26(+1.24%) |
Nov 08, 2004 | 20.78 | 20.91 | 20.76 | 20.86 | 35,724 | -0.02(-0.08%) |
Nov 05, 2004 | 20.78 | 21.11 | 20.78 | 20.88 | 109,030 | +0.10(+0.50%) |
Nov 04, 2004 | 20.61 | 20.79 | 20.61 | 20.78 | 99,519 | +0.08(+0.37%) |
Nov 03, 2004 | 20.26 | 20.72 | 20.23 | 20.70 | 49,527 | +0.54(+2.69%) |
Nov 02, 2004 | 20.46 | 20.67 | 20.13 | 20.16 | 74,929 | -0.28(-1.35%) |
Nov 01, 2004 | 20.13 | 20.48 | 19.96 | 20.43 | 86,064 | +0.26(+1.28%) |
Oct 29, 2004 | 20.29 | 20.35 | 19.98 | 20.17 | 128,748 | -0.22(-1.10%) |
Oct 28, 2004 | 20.69 | 20.70 | 20.29 | 20.40 | 95,691 | -0.34(-1.66%) |
Oct 27, 2004 | 20.22 | 20.74 | 20.20 | 20.74 | 264,225 | +0.40(+1.95%) |
Oct 26, 2004 | 20.17 | 20.41 | 19.98 | 20.35 | 54,631 | +0.15(+0.73%) |
Oct 25, 2004 | 20.26 | 20.42 | 20.10 | 20.20 | 68,202 | +0.10(+0.52%) |
Oct 22, 2004 | 20.52 | 20.61 | 20.07 | 20.10 | 58,806 | -0.51(-2.47%) |
Oct 21, 2004 | 20.09 | 20.69 | 20.04 | 20.61 | 127,705 | +0.42(+2.09%) |
Oct 20, 2004 | 20.13 | 20.38 | 20.08 | 20.18 | 30,389 | +0.01(+0.04%) |
Oct 19, 2004 | 20.39 | 20.43 | 20.11 | 20.17 | 38,392 | -0.16(-0.76%) |
Oct 18, 2004 | 20.22 | 20.42 | 20.10 | 20.33 | 34,101 | +0.02(+0.08%) |
Oct 15, 2004 | 20.10 | 20.68 | 19.94 | 20.31 | 88,036 | +0.27(+1.33%) |
Oct 14, 2004 | 20.40 | 20.56 | 20.04 | 20.04 | 44,540 | -0.35(-1.73%) |
Oct 13, 2004 | 20.78 | 20.80 | 20.40 | 20.40 | 36,652 | -0.29(-1.42%) |
Oct 12, 2004 | 20.73 | 20.74 | 20.65 | 20.69 | 54,167 | -0.07(-0.33%) |
Oct 11, 2004 | 20.83 | 20.91 | 20.71 | 20.76 | 38,972 | +0.04(+0.21%) |
Oct 08, 2004 | 20.90 | 21.02 | 20.72 | 20.72 | 109,610 | -0.22(-1.07%) |
Oct 07, 2004 | 21.08 | 21.21 | 20.90 | 20.94 | 139,188 | -0.18(-0.86%) |
Oct 06, 2004 | 21.13 | 21.23 | 21.03 | 21.12 | 154,150 | -0.01(-0.04%) |
Oct 05, 2004 | 21.15 | 21.25 | 20.99 | 21.13 | 250,538 | -0.02(-0.08%) |
Oct 04, 2004 | 21.27 | 21.38 | 20.95 | 21.15 | 407,473 | -0.12(-0.57%) |
Oct 01, 2004 | 20.91 | 21.27 | 20.65 | 21.27 | 192,079 | +0.41(+1.98%) |
Sep 30, 2004 | 20.78 | 20.89 | 20.61 | 20.86 | 103,463 | +0.08(+0.37%) |
Sep 29, 2004 | 20.21 | 20.84 | 20.19 | 20.78 | 123,413 | +0.48(+2.38%) |
Sep 28, 2004 | 20.42 | 20.51 | 20.28 | 20.29 | 159,486 | -0.22(-1.09%) |
Sep 27, 2004 | 20.69 | 20.70 | 20.49 | 20.52 | 80,265 | -0.31(-1.49%) |
Sep 24, 2004 | 20.69 | 20.94 | 20.61 | 20.83 | 49,991 | +0.11(+0.54%) |
Sep 23, 2004 | 20.38 | 20.72 | 20.30 | 20.72 | 65,534 | +0.33(+1.61%) |
Sep 22, 2004 | 20.61 | 20.61 | 20.36 | 20.39 | 64,258 | -0.30(-1.46%) |
Sep 21, 2004 | 20.73 | 20.73 | 20.52 | 20.69 | 87,920 | +0.07(+0.33%) |
Sep 20, 2004 | 20.79 | 20.79 | 20.55 | 20.62 | 44,192 | -0.07(-0.33%) |
Sep 17, 2004 | 20.78 | 20.98 | 20.54 | 20.69 | 202,286 | +0.04(+0.21%) |
Sep 16, 2004 | 20.41 | 20.87 | 20.41 | 20.65 | 146,379 | +0.33(+1.61%) |
Sep 15, 2004 | 20.37 | 20.41 | 20.27 | 20.32 | 69,246 | -0.05(-0.25%) |
Sep 14, 2004 | 20.36 | 20.47 | 20.04 | 20.37 | 125,733 | +0.02(+0.08%) |
Sep 13, 2004 | 20.35 | 20.37 | 20.26 | 20.36 | 48,135 | +0.09(+0.47%) |
Sep 10, 2004 | 20.43 | 20.43 | 20.15 | 20.26 | 149,627 | -0.22(-1.05%) |
Sep 09, 2004 | 20.30 | 20.61 | 20.03 | 20.48 | 124,689 | +0.28(+1.37%) |
Sep 08, 2004 | 20.17 | 20.37 | 20.09 | 20.20 | 135,128 | +0.03(+0.13%) |
Sep 07, 2004 | 19.87 | 20.22 | 19.73 | 20.17 | 264,689 | +0.39(+1.96%) |
Sep 03, 2004 | 19.85 | 19.94 | 19.70 | 19.79 | 83,280 | -0.16(-0.78%) |
Sep 02, 2004 | 19.02 | 19.95 | 19.02 | 19.94 | 186,048 | +0.92(+4.85%) |
Sep 01, 2004 | 19.10 | 19.33 | 18.84 | 19.02 | 164,009 | +0.00(+0.00%) |
Aug 31, 2004 | 18.71 | 19.15 | 18.71 | 19.02 | 252,510 | +0.33(+1.75%) |
Aug 30, 2004 | 18.92 | 18.92 | 18.69 | 18.69 | 59,734 | -0.29(-1.54%) |
Aug 27, 2004 | 18.86 | 18.98 | 18.76 | 18.98 | 119,933 | +0.21(+1.10%) |
Aug 26, 2004 | 19.01 | 19.01 | 18.73 | 18.78 | 29,345 | -0.23(-1.22%) |
Aug 25, 2004 | 18.84 | 19.07 | 18.67 | 19.01 | 36,768 | +0.15(+0.78%) |
Aug 24, 2004 | 18.75 | 18.86 | 18.61 | 18.86 | 73,421 | +0.18(+0.97%) |
Aug 23, 2004 | 18.67 | 18.86 | 18.58 | 18.68 | 49,643 | +0.02(+0.09%) |
Aug 20, 2004 | 18.62 | 18.76 | 18.57 | 18.67 | 55,327 | +0.10(+0.56%) |
Aug 19, 2004 | 18.86 | 18.98 | 18.56 | 18.56 | 99,983 | -0.23(-1.24%) |
Aug 18, 2004 | 18.47 | 18.96 | 18.45 | 18.79 | 34,449 | +0.33(+1.77%) |
Aug 17, 2004 | 18.54 | 18.58 | 18.32 | 18.47 | 191,035 | -0.07(-0.37%) |
Aug 16, 2004 | 18.15 | 18.54 | 18.11 | 18.54 | 41,988 | +0.44(+2.43%) |
Aug 13, 2004 | 18.17 | 18.35 | 18.09 | 18.10 | 32,245 | +0.01(+0.05%) |
Aug 12, 2004 | 18.19 | 18.28 | 18.09 | 18.09 | 71,217 | -0.19(-1.04%) |
Aug 11, 2004 | 18.23 | 18.32 | 18.02 | 18.28 | 92,096 | -0.03(-0.14%) |
Aug 10, 2004 | 17.80 | 18.32 | 17.78 | 18.30 | 55,675 | +0.54(+3.06%) |
Aug 09, 2004 | 17.59 | 17.76 | 17.59 | 17.76 | 297,746 | +0.17(+0.98%) |
Aug 06, 2004 | 17.86 | 17.86 | 17.59 | 17.59 | 78,525 | -0.35(-1.97%) |
Aug 05, 2004 | 17.89 | 17.98 | 17.76 | 17.94 | 95,807 | +0.05(+0.29%) |
Aug 04, 2004 | 17.67 | 18.02 | 17.67 | 17.89 | 105,782 | +0.04(+0.24%) |
Aug 03, 2004 | 18.02 | 18.11 | 17.84 | 17.85 | 85,368 | -0.26(-1.43%) |
Aug 02, 2004 | 18.15 | 18.19 | 17.91 | 18.11 | 98,243 | +0.00(+0.00%) |
Jul 30, 2004 | 18.02 | 18.11 | 18.01 | 18.11 | 432,410 | +0.01(+0.05%) |
Jul 29, 2004 | 18.13 | 18.19 | 17.95 | 18.10 | 299,138 | +0.05(+0.29%) |
Jul 28, 2004 | 18.09 | 18.19 | 17.85 | 18.04 | 69,130 | -0.04(-0.24%) |
Jul 27, 2004 | 18.11 | 18.28 | 18.07 | 18.09 | 226,412 | -0.03(-0.19%) |
Jul 26, 2004 | 18.15 | 18.28 | 18.10 | 18.12 | 42,568 | -0.07(-0.38%) |
Jul 23, 2004 | 17.98 | 18.29 | 17.80 | 18.19 | 60,198 | +0.30(+1.69%) |
Jul 22, 2004 | 17.98 | 18.17 | 17.89 | 17.89 | 98,011 | -0.09(-0.53%) |
Jul 21, 2004 | 18.38 | 18.38 | 17.98 | 17.98 | 99,983 | -0.29(-1.60%) |
Jul 20, 2004 | 18.11 | 18.28 | 18.04 | 18.28 | 59,734 | +0.17(+0.95%) |
Jul 19, 2004 | 18.20 | 18.28 | 18.11 | 18.11 | 45,120 | +0.00(+0.00%) |
Jul 16, 2004 | 18.31 | 18.42 | 18.11 | 18.11 | 49,875 | -0.21(-1.13%) |
Jul 15, 2004 | 18.33 | 18.42 | 18.23 | 18.31 | 51,615 | -0.01(-0.05%) |
Jul 14, 2004 | 18.45 | 18.65 | 18.32 | 18.32 | 201,590 | -0.13(-0.70%) |
Jul 13, 2004 | 18.41 | 18.77 | 18.38 | 18.45 | 113,206 | +0.09(+0.47%) |
Jul 12, 2004 | 18.49 | 18.62 | 18.23 | 18.36 | 41,524 | -0.06(-0.33%) |
Jul 09, 2004 | 18.41 | 18.54 | 18.32 | 18.42 | 33,637 | +0.10(+0.56%) |
Jul 08, 2004 | 18.54 | 18.58 | 18.32 | 18.32 | 92,444 | -0.18(-0.98%) |
Jul 07, 2004 | 18.38 | 18.55 | 18.32 | 18.50 | 69,478 | +0.12(+0.66%) |
Jul 06, 2004 | 18.75 | 18.79 | 18.38 | 18.38 | 63,794 | -0.41(-2.16%) |
Jul 02, 2004 | 18.97 | 18.97 | 18.67 | 18.79 | 29,113 | -0.09(-0.50%) |
Jul 01, 2004 | 19.14 | 19.23 | 18.88 | 18.88 | 53,471 | -0.31(-1.62%) |
Jun 30, 2004 | 19.18 | 19.23 | 19.05 | 19.19 | 142,087 | +0.05(+0.27%) |
Jun 29, 2004 | 18.84 | 19.16 | 18.77 | 19.14 | 131,416 | +0.30(+1.60%) |
Jun 28, 2004 | 18.61 | 18.92 | 18.52 | 18.84 | 88,964 | +0.13(+0.69%) |
Jun 25, 2004 | 18.45 | 18.71 | 18.45 | 18.71 | 193,007 | +0.17(+0.93%) |
Jun 24, 2004 | 18.64 | 18.69 | 18.45 | 18.54 | 66,578 | -0.10(-0.55%) |
Jun 23, 2004 | 18.54 | 18.67 | 18.36 | 18.64 | 67,622 | +0.10(+0.56%) |
Jun 22, 2004 | 18.36 | 18.54 | 18.17 | 18.54 | 65,070 | +0.08(+0.42%) |
Jun 21, 2004 | 18.28 | 18.64 | 18.24 | 18.46 | 32,825 | +0.11(+0.61%) |
Jun 18, 2004 | 18.32 | 18.54 | 18.23 | 18.35 | 113,090 | +0.03(+0.14%) |
Jun 17, 2004 | 18.41 | 18.49 | 18.15 | 18.32 | 81,193 | -0.09(-0.47%) |
Jun 16, 2004 | 18.39 | 18.50 | 18.21 | 18.41 | 117,845 | +0.11(+0.61%) |
Jun 15, 2004 | 18.11 | 18.53 | 18.04 | 18.29 | 351,217 | +0.28(+1.53%) |
Jun 14, 2004 | 18.28 | 18.29 | 18.02 | 18.02 | 126,429 | -0.17(-0.95%) |
Jun 10, 2004 | 17.92 | 18.21 | 17.80 | 18.19 | 69,942 | +0.36(+2.03%) |
Jun 09, 2004 | 18.36 | 18.39 | 17.79 | 17.83 | 214,697 | -0.46(-2.50%) |
Jun 08, 2004 | 18.06 | 18.42 | 18.06 | 18.29 | 35,840 | +0.18(+1.00%) |
Jun 07, 2004 | 17.89 | 18.11 | 17.84 | 18.11 | 146,147 | +0.30(+1.70%) |
Jun 04, 2004 | 17.76 | 17.95 | 17.58 | 17.80 | 56,371 | +0.15(+0.83%) |
Jun 03, 2004 | 17.98 | 17.98 | 17.66 | 17.66 | 60,546 | -0.39(-2.15%) |
Jun 02, 2004 | 18.02 | 18.10 | 17.76 | 18.04 | 44,424 | +0.09(+0.48%) |
Jun 01, 2004 | 17.54 | 18.00 | 17.54 | 17.96 | 43,612 | +0.33(+1.86%) |
May 28, 2004 | 17.89 | 17.89 | 17.54 | 17.63 | 53,355 | -0.21(-1.16%) |
May 27, 2004 | 17.67 | 17.90 | 17.67 | 17.84 | 51,267 | +0.14(+0.78%) |
May 26, 2004 | 17.98 | 17.98 | 17.55 | 17.70 | 61,358 | -0.36(-2.00%) |
May 25, 2004 | 17.51 | 18.06 | 17.51 | 18.06 | 108,682 | +0.47(+2.65%) |
May 24, 2004 | 17.46 | 17.66 | 17.46 | 17.60 | 43,612 | +0.23(+1.34%) |
May 21, 2004 | 17.29 | 17.37 | 17.19 | 17.36 | 123,761 | +0.18(+1.05%) |
May 20, 2004 | 17.07 | 17.35 | 16.98 | 17.18 | 140,695 | +0.11(+0.66%) |
May 19, 2004 | 17.16 | 17.33 | 16.98 | 17.07 | 440,878 | +0.00(+0.00%) |
May 18, 2004 | 16.77 | 17.07 | 16.74 | 17.07 | 120,513 | +0.43(+2.59%) |
May 17, 2004 | 16.88 | 16.88 | 16.59 | 16.64 | 152,410 | -0.24(-1.43%) |
May 14, 2004 | 16.81 | 17.16 | 16.77 | 16.88 | 94,531 | +0.16(+0.93%) |
May 13, 2004 | 16.98 | 17.04 | 16.73 | 16.73 | 77,829 | -0.15(-0.87%) |
May 12, 2004 | 16.90 | 16.90 | 16.50 | 16.87 | 52,891 | -0.11(-0.66%) |
May 11, 2004 | 16.73 | 17.03 | 16.73 | 16.98 | 68,434 | +0.26(+1.55%) |
May 10, 2004 | 16.95 | 16.95 | 16.57 | 16.73 | 147,539 | -0.28(-1.67%) |
May 07, 2004 | 17.16 | 17.29 | 17.01 | 17.01 | 223,396 | -0.23(-1.35%) |
May 06, 2004 | 17.33 | 17.37 | 17.02 | 17.24 | 130,256 | -0.16(-0.89%) |
May 05, 2004 | 17.46 | 17.55 | 17.27 | 17.40 | 85,484 | -0.05(-0.30%) |
May 04, 2004 | 17.33 | 17.59 | 17.06 | 17.45 | 150,671 | +0.21(+1.20%) |