Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.94 | 22.13 | 21.79 | 22.10 | 4,427,903 | +0.26(+1.17%) |
Apr 28, 2005 | 21.99 | 22.13 | 21.82 | 21.84 | 1,691,729 | -0.24(-1.09%) |
Apr 27, 2005 | 21.87 | 22.12 | 21.78 | 22.08 | 1,831,590 | +0.03(+0.14%) |
Apr 26, 2005 | 22.19 | 22.38 | 22.03 | 22.05 | 735,396 | -0.29(-1.28%) |
Apr 25, 2005 | 22.28 | 22.38 | 22.19 | 22.34 | 868,224 | +0.26(+1.19%) |
Apr 22, 2005 | 22.46 | 22.46 | 21.88 | 22.07 | 655,779 | -0.26(-1.18%) |
Apr 21, 2005 | 21.85 | 22.34 | 21.85 | 22.34 | 2,351,622 | +0.58(+2.67%) |
Apr 20, 2005 | 22.04 | 22.08 | 21.71 | 21.76 | 1,716,941 | -0.23(-1.03%) |
Apr 19, 2005 | 21.85 | 22.04 | 21.85 | 21.98 | 726,771 | +0.10(+0.45%) |
Apr 18, 2005 | 21.78 | 22.01 | 21.70 | 21.88 | 1,097,255 | +0.07(+0.31%) |
Apr 15, 2005 | 22.16 | 22.28 | 21.82 | 21.82 | 1,135,206 | -0.44(-1.96%) |
Apr 14, 2005 | 22.57 | 22.66 | 22.18 | 22.25 | 1,818,321 | -0.34(-1.50%) |
Apr 13, 2005 | 22.95 | 22.98 | 22.57 | 22.59 | 1,381,754 | -0.40(-1.74%) |
Apr 12, 2005 | 22.68 | 23.04 | 22.54 | 22.99 | 623,534 | +0.18(+0.79%) |
Apr 11, 2005 | 22.98 | 22.98 | 22.75 | 22.81 | 395,431 | +0.05(+0.20%) |
Apr 08, 2005 | 22.93 | 23.01 | 22.77 | 22.77 | 892,241 | -0.23(-1.02%) |
Apr 07, 2005 | 22.80 | 23.02 | 22.80 | 23.00 | 629,505 | +0.19(+0.83%) |
Apr 06, 2005 | 22.72 | 22.95 | 22.72 | 22.81 | 434,045 | +0.01(+0.03%) |
Apr 05, 2005 | 22.80 | 22.83 | 22.69 | 22.80 | 274,546 | +0.11(+0.50%) |
Apr 04, 2005 | 22.69 | 22.75 | 22.55 | 22.69 | 665,731 | -0.02(-0.10%) |
Apr 01, 2005 | 22.99 | 23.10 | 22.64 | 22.71 | 1,315,008 | -0.22(-0.95%) |
Mar 31, 2005 | 22.85 | 22.98 | 22.85 | 22.93 | 528,922 | -0.06(-0.26%) |
Mar 30, 2005 | 22.75 | 22.99 | 22.70 | 22.99 | 1,123,396 | +0.43(+1.90%) |
Mar 29, 2005 | 22.91 | 22.98 | 22.53 | 22.56 | 1,857,731 | -0.38(-1.64%) |
Mar 28, 2005 | 23.02 | 23.06 | 22.92 | 22.94 | 780,379 | -0.02(-0.10%) |
Mar 24, 2005 | 22.92 | 23.14 | 22.90 | 22.96 | 570,987 | +0.11(+0.49%) |
Mar 23, 2005 | 22.92 | 22.98 | 22.83 | 22.85 | 1,588,360 | -0.14(-0.62%) |
Mar 22, 2005 | 23.17 | 23.29 | 22.95 | 22.99 | 589,298 | -0.13(-0.55%) |
Mar 21, 2005 | 23.13 | 23.17 | 22.92 | 23.12 | 540,865 | +0.08(+0.33%) |
Mar 18, 2005 | 23.17 | 23.17 | 22.94 | 23.05 | 872,204 | -0.05(-0.23%) |
Mar 17, 2005 | 23.17 | 23.23 | 23.07 | 23.10 | 532,903 | -0.01(-0.03%) |
Mar 16, 2005 | 23.33 | 23.35 | 23.05 | 23.11 | 1,417,449 | -0.27(-1.16%) |
Mar 15, 2005 | 23.63 | 23.63 | 23.38 | 23.38 | 1,119,017 | -0.13(-0.54%) |
Mar 14, 2005 | 23.32 | 23.51 | 23.32 | 23.50 | 1,887,189 | +0.13(+0.55%) |
Mar 11, 2005 | 23.36 | 23.57 | 23.31 | 23.38 | 629,240 | -0.06(-0.26%) |
Mar 10, 2005 | 23.36 | 23.54 | 23.32 | 23.44 | 903,388 | +0.05(+0.23%) |
Mar 09, 2005 | 23.51 | 23.62 | 23.38 | 23.38 | 497,208 | -0.26(-1.08%) |
Mar 08, 2005 | 23.66 | 23.72 | 23.62 | 23.64 | 723,453 | -0.02(-0.06%) |
Mar 07, 2005 | 23.66 | 23.74 | 23.59 | 23.66 | 550,551 | +0.11(+0.48%) |
Mar 04, 2005 | 23.31 | 23.62 | 23.31 | 23.54 | 1,774,133 | +0.32(+1.40%) |
Mar 03, 2005 | 23.10 | 23.29 | 23.05 | 23.22 | 531,576 | +0.05(+0.23%) |
Mar 02, 2005 | 23.10 | 23.22 | 22.91 | 23.17 | 295,644 | +0.07(+0.29%) |
Mar 01, 2005 | 23.14 | 23.15 | 22.99 | 23.10 | 255,836 | +0.08(+0.33%) |
Feb 28, 2005 | 23.14 | 23.15 | 22.90 | 23.02 | 268,574 | -0.14(-0.59%) |
Feb 25, 2005 | 22.98 | 23.17 | 22.90 | 23.16 | 1,710,041 | +0.19(+0.82%) |
Feb 24, 2005 | 22.80 | 22.97 | 22.63 | 22.97 | 554,532 | +0.32(+1.43%) |
Feb 23, 2005 | 22.47 | 22.92 | 22.46 | 22.65 | 542,590 | +0.03(+0.13%) |
Feb 22, 2005 | 22.79 | 22.95 | 22.61 | 22.62 | 856,812 | -0.37(-1.61%) |
Feb 18, 2005 | 23.01 | 23.05 | 22.91 | 22.98 | 1,120,344 | +0.00(+0.00%) |
Feb 17, 2005 | 23.04 | 23.18 | 22.98 | 22.98 | 305,729 | -0.21(-0.91%) |
Feb 16, 2005 | 23.25 | 23.25 | 23.02 | 23.20 | 291,133 | +0.07(+0.29%) |
Feb 15, 2005 | 22.92 | 23.16 | 22.92 | 23.13 | 335,453 | +0.08(+0.33%) |
Feb 14, 2005 | 23.20 | 23.20 | 23.02 | 23.05 | 237,391 | -0.02(-0.10%) |
Feb 11, 2005 | 22.83 | 23.15 | 22.83 | 23.08 | 302,544 | +0.15(+0.66%) |
Feb 10, 2005 | 22.82 | 22.96 | 22.80 | 22.92 | 262,205 | +0.11(+0.46%) |
Feb 09, 2005 | 22.98 | 23.14 | 22.81 | 22.82 | 618,889 | -0.24(-1.05%) |
Feb 08, 2005 | 22.95 | 23.06 | 22.92 | 23.06 | 544,846 | +0.13(+0.56%) |
Feb 07, 2005 | 22.83 | 23.00 | 22.83 | 22.93 | 366,901 | -0.01(-0.07%) |
Feb 04, 2005 | 22.78 | 22.95 | 22.78 | 22.95 | 694,658 | +0.20(+0.86%) |
Feb 03, 2005 | 22.74 | 22.79 | 22.68 | 22.75 | 814,349 | -0.08(-0.33%) |
Feb 02, 2005 | 22.87 | 22.88 | 22.70 | 22.83 | 618,889 | +0.00(+0.00%) |
Feb 01, 2005 | 22.83 | 22.86 | 22.65 | 22.83 | 687,095 | +0.07(+0.30%) |
Jan 31, 2005 | 22.45 | 22.76 | 22.45 | 22.76 | 968,010 | +0.29(+1.31%) |
Jan 28, 2005 | 22.34 | 22.53 | 22.33 | 22.46 | 600,710 | -0.02(-0.10%) |
Jan 27, 2005 | 22.53 | 22.53 | 22.31 | 22.49 | 571,517 | +0.06(+0.27%) |
Jan 26, 2005 | 22.27 | 22.59 | 22.27 | 22.43 | 1,095,398 | +0.05(+0.20%) |
Jan 25, 2005 | 22.31 | 22.46 | 22.24 | 22.38 | 504,639 | +0.21(+0.95%) |
Jan 24, 2005 | 22.27 | 22.34 | 22.15 | 22.17 | 579,744 | -0.07(-0.31%) |
Jan 21, 2005 | 22.43 | 22.53 | 22.22 | 22.24 | 669,712 | -0.14(-0.64%) |
Jan 20, 2005 | 22.43 | 22.62 | 22.38 | 22.38 | 965,224 | -0.20(-0.90%) |
Jan 19, 2005 | 22.68 | 22.77 | 22.58 | 22.59 | 273,219 | -0.18(-0.79%) |
Jan 18, 2005 | 22.38 | 22.77 | 22.31 | 22.77 | 1,436,955 | +0.09(+0.40%) |
Jan 14, 2005 | 22.51 | 22.72 | 22.51 | 22.68 | 567,138 | +0.15(+0.67%) |
Jan 13, 2005 | 22.80 | 22.80 | 22.46 | 22.53 | 442,670 | -0.22(-0.96%) |
Jan 12, 2005 | 22.68 | 22.83 | 22.46 | 22.74 | 1,096,592 | +0.03(+0.13%) |
Jan 11, 2005 | 22.83 | 22.83 | 22.61 | 22.71 | 492,696 | -0.11(-0.46%) |
Jan 10, 2005 | 22.80 | 22.89 | 22.70 | 22.82 | 295,113 | +0.08(+0.36%) |
Jan 07, 2005 | 22.92 | 22.95 | 22.68 | 22.74 | 325,633 | -0.11(-0.46%) |
Jan 06, 2005 | 22.76 | 22.95 | 22.76 | 22.84 | 335,187 | +0.08(+0.33%) |
Jan 05, 2005 | 22.83 | 22.92 | 22.75 | 22.77 | 1,170,901 | -0.16(-0.69%) |
Jan 04, 2005 | 23.23 | 23.32 | 22.83 | 22.92 | 2,523,595 | -0.29(-1.23%) |
Jan 03, 2005 | 23.55 | 23.58 | 23.19 | 23.21 | 915,463 | -0.20(-0.87%) |
Dec 31, 2004 | 23.54 | 23.55 | 23.41 | 23.41 | 216,027 | -0.08(-0.35%) |
Dec 30, 2004 | 23.58 | 23.58 | 23.48 | 23.50 | 237,258 | +0.02(+0.06%) |
Dec 29, 2004 | 23.58 | 23.63 | 23.42 | 23.48 | 134,154 | -0.06(-0.26%) |
Dec 28, 2004 | 23.47 | 23.57 | 23.44 | 23.54 | 205,146 | +0.13(+0.55%) |
Dec 27, 2004 | 23.70 | 23.70 | 23.40 | 23.41 | 274,280 | -0.14(-0.58%) |
Dec 23, 2004 | 23.54 | 23.63 | 23.52 | 23.55 | 1,013,923 | +0.03(+0.13%) |
Dec 22, 2004 | 23.51 | 23.58 | 23.44 | 23.52 | 226,643 | +0.08(+0.32%) |
Dec 21, 2004 | 23.25 | 23.49 | 23.25 | 23.44 | 279,721 | +0.13(+0.55%) |
Dec 20, 2004 | 23.40 | 23.47 | 23.29 | 23.32 | 373,802 | +0.02(+0.06%) |
Dec 17, 2004 | 23.32 | 23.38 | 22.98 | 23.30 | 1,428,064 | -0.14(-0.61%) |
Dec 16, 2004 | 23.59 | 23.59 | 23.35 | 23.44 | 3,102,013 | -0.14(-0.58%) |
Dec 15, 2004 | 23.63 | 23.63 | 23.39 | 23.58 | 569,262 | +0.03(+0.13%) |
Dec 14, 2004 | 23.59 | 23.62 | 23.47 | 23.55 | 938,817 | +0.05(+0.19%) |
Dec 13, 2004 | 23.32 | 23.52 | 23.30 | 23.50 | 615,837 | +0.26(+1.10%) |
Dec 10, 2004 | 23.09 | 23.29 | 23.09 | 23.25 | 1,222,387 | +0.08(+0.36%) |
Dec 09, 2004 | 23.10 | 23.18 | 22.86 | 23.17 | 1,536,211 | +0.14(+0.62%) |
Dec 08, 2004 | 22.91 | 23.10 | 22.91 | 23.02 | 348,855 | +0.06(+0.26%) |
Dec 07, 2004 | 23.29 | 23.29 | 22.94 | 22.96 | 371,811 | -0.19(-0.81%) |
Dec 06, 2004 | 23.15 | 23.31 | 23.14 | 23.15 | 271,228 | -0.13(-0.55%) |
Dec 03, 2004 | 23.17 | 23.37 | 23.17 | 23.28 | 574,702 | +0.01(+0.03%) |
Dec 02, 2004 | 23.14 | 23.38 | 23.14 | 23.27 | 373,404 | -0.08(-0.32%) |
Dec 01, 2004 | 23.06 | 23.35 | 22.80 | 23.35 | 675,550 | +0.38(+1.67%) |
Nov 30, 2004 | 22.95 | 23.02 | 22.84 | 22.96 | 203,819 | +0.05(+0.23%) |
Nov 29, 2004 | 22.83 | 23.08 | 22.74 | 22.91 | 295,644 | -0.09(-0.39%) |
Nov 26, 2004 | 22.89 | 23.10 | 22.89 | 23.00 | 168,788 | +0.00(+0.00%) |
Nov 24, 2004 | 23.02 | 23.05 | 22.92 | 23.00 | 419,183 | +0.11(+0.46%) |
Nov 23, 2004 | 22.98 | 22.98 | 22.80 | 22.89 | 182,588 | -0.04(-0.16%) |
Nov 22, 2004 | 22.72 | 22.98 | 22.68 | 22.93 | 248,803 | +0.05(+0.23%) |
Nov 19, 2004 | 23.28 | 23.28 | 22.83 | 22.88 | 1,274,005 | -0.28(-1.20%) |
Nov 18, 2004 | 23.17 | 23.17 | 23.05 | 23.16 | 1,495,075 | +0.13(+0.56%) |
Nov 17, 2004 | 23.02 | 23.21 | 22.93 | 23.03 | 1,270,953 | +0.17(+0.73%) |
Nov 16, 2004 | 23.06 | 23.06 | 22.84 | 22.86 | 1,436,159 | -0.15(-0.66%) |
Nov 15, 2004 | 22.92 | 23.08 | 22.92 | 23.02 | 767,773 | -0.02(-0.07%) |
Nov 12, 2004 | 23.06 | 23.06 | 22.86 | 23.03 | 741,765 | +0.08(+0.36%) |
Nov 11, 2004 | 22.76 | 22.96 | 22.73 | 22.95 | 3,796,672 | +0.26(+1.16%) |
Nov 10, 2004 | 22.72 | 22.77 | 22.61 | 22.68 | 307,321 | +0.07(+0.30%) |
Nov 09, 2004 | 22.46 | 22.68 | 22.46 | 22.62 | 903,255 | +0.08(+0.37%) |
Nov 08, 2004 | 22.57 | 22.57 | 22.40 | 22.53 | 360,399 | +0.06(+0.27%) |
Nov 05, 2004 | 22.46 | 22.56 | 22.37 | 22.47 | 881,360 | +0.17(+0.78%) |
Nov 04, 2004 | 22.00 | 22.36 | 21.91 | 22.30 | 851,371 | +0.36(+1.65%) |
Nov 03, 2004 | 22.01 | 22.04 | 21.79 | 21.94 | 528,391 | +0.24(+1.11%) |
Nov 02, 2004 | 21.75 | 21.88 | 21.65 | 21.70 | 1,808,236 | +0.02(+0.10%) |
Nov 01, 2004 | 21.65 | 21.72 | 21.55 | 21.67 | 775,072 | +0.07(+0.31%) |
Oct 29, 2004 | 21.53 | 21.62 | 21.50 | 21.61 | 528,259 | +0.10(+0.46%) |
Oct 28, 2004 | 21.63 | 21.63 | 21.40 | 21.51 | 799,089 | -0.05(-0.21%) |
Oct 27, 2004 | 21.18 | 21.55 | 21.18 | 21.55 | 999,061 | +0.30(+1.42%) |
Oct 26, 2004 | 20.93 | 21.26 | 20.91 | 21.25 | 1,025,733 | +0.32(+1.51%) |
Oct 25, 2004 | 20.87 | 21.00 | 20.78 | 20.94 | 1,983,791 | +0.00(+0.00%) |
Oct 22, 2004 | 21.21 | 21.21 | 20.89 | 20.94 | 972,124 | -0.19(-0.89%) |
Oct 21, 2004 | 20.95 | 21.18 | 20.92 | 21.12 | 1,122,865 | +0.11(+0.50%) |
Oct 20, 2004 | 21.17 | 21.17 | 20.87 | 21.02 | 1,083,057 | -0.06(-0.29%) |
Oct 19, 2004 | 21.33 | 21.39 | 21.08 | 21.08 | 2,503,956 | -0.19(-0.89%) |
Oct 18, 2004 | 21.01 | 21.27 | 21.00 | 21.27 | 1,043,514 | +0.06(+0.28%) |
Oct 15, 2004 | 21.11 | 21.31 | 21.10 | 21.21 | 2,520,808 | +0.15(+0.72%) |
Oct 14, 2004 | 21.07 | 21.20 | 20.72 | 21.06 | 2,215,610 | -0.09(-0.43%) |
Oct 13, 2004 | 21.40 | 21.54 | 21.09 | 21.15 | 1,390,246 | -0.25(-1.16%) |
Oct 12, 2004 | 21.25 | 21.45 | 21.21 | 21.39 | 370,750 | -0.01(-0.04%) |
Oct 11, 2004 | 21.42 | 21.46 | 21.38 | 21.40 | 273,750 | +0.02(+0.11%) |
Oct 08, 2004 | 21.44 | 21.55 | 21.28 | 21.38 | 736,457 | -0.17(-0.80%) |
Oct 07, 2004 | 21.70 | 21.76 | 21.55 | 21.55 | 525,207 | -0.25(-1.14%) |
Oct 06, 2004 | 21.66 | 21.80 | 21.59 | 21.80 | 686,431 | +0.23(+1.05%) |
Oct 05, 2004 | 21.64 | 21.66 | 21.55 | 21.58 | 199,573 | -0.09(-0.42%) |
Oct 04, 2004 | 21.79 | 21.85 | 21.67 | 21.67 | 1,481,142 | -0.02(-0.10%) |
Oct 01, 2004 | 21.25 | 21.70 | 21.25 | 21.69 | 1,055,854 | +0.30(+1.41%) |
Sep 30, 2004 | 21.15 | 21.43 | 21.15 | 21.39 | 617,164 | +0.18(+0.85%) |
Sep 29, 2004 | 21.18 | 21.24 | 21.07 | 21.21 | 240,045 | +0.08(+0.36%) |
Sep 28, 2004 | 20.82 | 21.16 | 20.80 | 21.13 | 3,843,779 | +0.21(+1.01%) |
Sep 27, 2004 | 20.97 | 21.03 | 20.92 | 20.92 | 2,008,340 | -0.17(-0.79%) |
Sep 24, 2004 | 20.96 | 21.15 | 20.87 | 21.09 | 229,429 | +0.08(+0.36%) |
Sep 23, 2004 | 21.18 | 21.18 | 21.00 | 21.01 | 206,738 | -0.20(-0.96%) |
Sep 22, 2004 | 21.52 | 21.52 | 21.16 | 21.21 | 421,837 | -0.30(-1.40%) |
Sep 21, 2004 | 21.44 | 21.58 | 21.44 | 21.52 | 578,019 | +0.08(+0.39%) |
Sep 20, 2004 | 21.55 | 21.57 | 21.39 | 21.43 | 393,706 | -0.11(-0.52%) |
Sep 17, 2004 | 21.50 | 21.58 | 21.39 | 21.55 | 858,006 | +0.16(+0.74%) |
Sep 16, 2004 | 21.30 | 21.45 | 21.21 | 21.39 | 638,794 | +0.14(+0.64%) |
Sep 15, 2004 | 21.48 | 21.48 | 21.24 | 21.25 | 920,373 | -0.20(-0.91%) |
Sep 14, 2004 | 21.27 | 21.45 | 21.27 | 21.45 | 1,790,853 | +0.05(+0.25%) |
Sep 13, 2004 | 21.48 | 21.52 | 21.39 | 21.39 | 457,134 | +0.02(+0.11%) |
Sep 10, 2004 | 21.14 | 21.43 | 21.14 | 21.37 | 1,227,429 | +0.06(+0.28%) |
Sep 09, 2004 | 21.21 | 21.48 | 21.21 | 21.31 | 763,129 | -0.05(-0.25%) |
Sep 08, 2004 | 21.29 | 21.46 | 21.29 | 21.36 | 105,359 | -0.04(-0.18%) |
Sep 07, 2004 | 21.39 | 21.46 | 21.30 | 21.40 | 745,613 | +0.16(+0.74%) |
Sep 03, 2004 | 21.18 | 21.39 | 21.18 | 21.24 | 1,070,584 | -0.06(-0.28%) |
Sep 02, 2004 | 21.09 | 21.32 | 21.02 | 21.30 | 408,435 | +0.29(+1.36%) |
Sep 01, 2004 | 21.06 | 21.12 | 20.92 | 21.02 | 643,040 | +0.01(+0.04%) |
Aug 31, 2004 | 20.76 | 21.01 | 20.76 | 21.01 | 774,408 | +0.10(+0.47%) |
Aug 30, 2004 | 20.85 | 21.03 | 20.80 | 20.91 | 532,770 | -0.11(-0.54%) |
Aug 27, 2004 | 20.95 | 21.06 | 20.94 | 21.03 | 669,181 | -0.01(-0.04%) |
Aug 26, 2004 | 21.08 | 21.08 | 20.96 | 21.03 | 90,763 | +0.01(+0.04%) |
Aug 25, 2004 | 20.76 | 21.06 | 20.72 | 21.03 | 514,060 | +0.23(+1.09%) |
Aug 24, 2004 | 20.91 | 20.92 | 20.72 | 20.80 | 412,947 | +0.02(+0.07%) |
Aug 23, 2004 | 20.99 | 20.99 | 20.72 | 20.78 | 367,432 | -0.01(-0.04%) |
Aug 20, 2004 | 20.74 | 20.81 | 20.57 | 20.79 | 319,529 | +0.20(+0.99%) |
Aug 19, 2004 | 20.69 | 20.73 | 20.49 | 20.59 | 540,467 | -0.25(-1.19%) |
Aug 18, 2004 | 20.35 | 20.84 | 20.35 | 20.84 | 853,096 | +0.32(+1.58%) |
Aug 17, 2004 | 20.70 | 20.72 | 20.46 | 20.51 | 892,241 | -0.02(-0.07%) |
Aug 16, 2004 | 20.12 | 20.56 | 20.12 | 20.53 | 829,609 | +0.38(+1.87%) |
Aug 13, 2004 | 20.12 | 20.23 | 20.09 | 20.15 | 959,650 | -0.04(-0.19%) |
Aug 12, 2004 | 20.49 | 20.49 | 20.12 | 20.19 | 562,229 | -0.30(-1.47%) |
Aug 11, 2004 | 20.35 | 20.51 | 20.24 | 20.49 | 2,221,846 | -0.02(-0.11%) |
Aug 10, 2004 | 20.31 | 20.51 | 20.20 | 20.51 | 1,212,435 | +0.34(+1.68%) |
Aug 09, 2004 | 20.01 | 20.27 | 20.01 | 20.17 | 1,336,505 | +0.05(+0.22%) |
Aug 06, 2004 | 20.27 | 20.42 | 20.10 | 20.13 | 2,614,757 | -0.42(-2.05%) |
Aug 05, 2004 | 21.14 | 21.14 | 20.54 | 20.55 | 1,702,876 | -0.43(-2.05%) |
Aug 04, 2004 | 20.80 | 21.00 | 20.80 | 20.98 | 516,051 | +0.00(+0.00%) |
Aug 03, 2004 | 20.87 | 21.12 | 20.87 | 20.98 | 509,416 | -0.11(-0.54%) |
Aug 02, 2004 | 20.92 | 21.12 | 20.83 | 21.09 | 1,190,009 | +0.10(+0.47%) |
Jul 30, 2004 | 21.00 | 21.07 | 20.90 | 21.00 | 740,836 | -0.03(-0.14%) |
Jul 29, 2004 | 20.87 | 21.12 | 20.87 | 21.03 | 1,394,758 | +0.02(+0.11%) |
Jul 28, 2004 | 20.74 | 21.06 | 20.67 | 21.00 | 434,178 | +0.13(+0.61%) |
Jul 27, 2004 | 20.57 | 20.91 | 20.57 | 20.87 | 1,029,979 | +0.21(+1.02%) |
Jul 26, 2004 | 20.87 | 20.95 | 20.54 | 20.66 | 1,329,206 | -0.07(-0.33%) |
Jul 23, 2004 | 20.80 | 20.84 | 20.64 | 20.73 | 178,873 | -0.10(-0.47%) |
Jul 22, 2004 | 20.90 | 20.91 | 20.62 | 20.83 | 2,677,123 | -0.13(-0.61%) |
Jul 21, 2004 | 21.28 | 21.39 | 20.96 | 20.96 | 650,338 | -0.28(-1.31%) |
Jul 20, 2004 | 20.95 | 21.24 | 20.91 | 21.24 | 1,534,486 | +0.13(+0.61%) |
Jul 19, 2004 | 21.14 | 21.21 | 21.01 | 21.11 | 703,682 | -0.09(-0.43%) |
Jul 16, 2004 | 21.46 | 21.46 | 21.18 | 21.20 | 1,111,852 | -0.08(-0.39%) |
Jul 15, 2004 | 21.16 | 21.37 | 21.16 | 21.28 | 1,864,764 | +0.11(+0.50%) |
Jul 14, 2004 | 21.05 | 21.35 | 20.95 | 21.18 | 1,131,889 | -0.04(-0.18%) |
Jul 13, 2004 | 21.25 | 21.27 | 21.20 | 21.21 | 1,013,259 | +0.05(+0.21%) |
Jul 12, 2004 | 21.14 | 21.23 | 21.00 | 21.17 | 638,130 | +0.03(+0.14%) |
Jul 09, 2004 | 21.06 | 21.14 | 21.06 | 21.14 | 649,011 | +0.17(+0.83%) |
Jul 08, 2004 | 20.99 | 21.10 | 20.95 | 20.97 | 1,105,615 | -0.12(-0.57%) |
Jul 07, 2004 | 21.08 | 21.16 | 21.02 | 21.09 | 563,423 | +0.04(+0.18%) |
Jul 06, 2004 | 21.14 | 21.14 | 20.91 | 21.05 | 447,182 | -0.05(-0.21%) |
Jul 02, 2004 | 21.28 | 21.28 | 21.04 | 21.09 | 2,820,965 | -0.18(-0.85%) |
Jul 01, 2004 | 21.69 | 21.69 | 21.20 | 21.27 | 1,294,042 | -0.32(-1.50%) |
Jun 30, 2004 | 21.55 | 21.62 | 21.36 | 21.60 | 598,587 | +0.14(+0.63%) |
Jun 29, 2004 | 21.30 | 21.52 | 21.30 | 21.46 | 639,988 | +0.17(+0.78%) |
Jun 28, 2004 | 21.55 | 21.55 | 21.30 | 21.30 | 333,993 | -0.16(-0.74%) |
Jun 25, 2004 | 21.57 | 21.57 | 21.38 | 21.46 | 1,272,546 | -0.03(-0.14%) |
Jun 24, 2004 | 21.68 | 21.69 | 21.40 | 21.49 | 1,995,468 | -0.05(-0.21%) |
Jun 23, 2004 | 21.26 | 21.55 | 21.20 | 21.53 | 453,153 | +0.30(+1.42%) |
Jun 22, 2004 | 21.00 | 21.25 | 21.00 | 21.23 | 618,624 | +0.20(+0.93%) |
Jun 21, 2004 | 21.18 | 21.21 | 21.03 | 21.03 | 873,399 | -0.08(-0.39%) |
Jun 18, 2004 | 20.84 | 21.18 | 20.84 | 21.12 | 1,686,952 | +0.08(+0.36%) |
Jun 17, 2004 | 21.09 | 21.09 | 20.91 | 21.04 | 513,131 | +0.02(+0.07%) |
Jun 16, 2004 | 21.06 | 21.10 | 20.93 | 21.03 | 865,304 | +0.05(+0.25%) |
Jun 15, 2004 | 20.94 | 21.00 | 20.87 | 20.97 | 832,794 | +0.19(+0.91%) |
Jun 14, 2004 | 20.84 | 20.84 | 20.72 | 20.78 | 718,942 | -0.11(-0.54%) |
Jun 10, 2004 | 20.89 | 20.90 | 20.75 | 20.90 | 569,660 | +0.14(+0.69%) |
Jun 09, 2004 | 21.03 | 21.03 | 20.75 | 20.75 | 1,945,310 | -0.18(-0.86%) |
Jun 08, 2004 | 20.95 | 20.96 | 20.80 | 20.94 | 357,215 | +0.05(+0.22%) |
Jun 07, 2004 | 20.68 | 20.89 | 20.63 | 20.89 | 946,779 | +0.35(+1.72%) |
Jun 04, 2004 | 20.41 | 20.60 | 20.41 | 20.54 | 335,320 | +0.11(+0.55%) |
Jun 03, 2004 | 20.54 | 20.57 | 20.41 | 20.42 | 262,736 | -0.15(-0.73%) |
Jun 02, 2004 | 20.48 | 20.59 | 20.39 | 20.57 | 449,836 | +0.19(+0.92%) |
Jun 01, 2004 | 20.27 | 20.39 | 20.23 | 20.39 | 523,747 | +0.00(+0.00%) |
May 28, 2004 | 20.51 | 20.51 | 20.27 | 20.39 | 272,024 | +0.00(+0.00%) |
May 27, 2004 | 20.39 | 20.48 | 20.27 | 20.39 | 934,969 | +0.14(+0.71%) |
May 26, 2004 | 20.27 | 20.29 | 20.14 | 20.24 | 589,564 | +0.05(+0.22%) |
May 25, 2004 | 19.87 | 20.23 | 19.63 | 20.20 | 131,102 | +0.29(+1.44%) |
May 24, 2004 | 19.93 | 20.01 | 19.80 | 19.91 | 725,046 | +0.15(+0.76%) |
May 21, 2004 | 19.67 | 19.80 | 19.65 | 19.76 | 281,579 | +0.14(+0.69%) |
May 20, 2004 | 19.56 | 19.65 | 19.53 | 19.62 | 276,669 | -0.05(-0.23%) |
May 19, 2004 | 19.81 | 20.00 | 19.64 | 19.67 | 762,731 | -0.03(-0.15%) |
May 18, 2004 | 19.67 | 19.71 | 19.53 | 19.70 | 291,663 | +0.20(+1.00%) |
May 17, 2004 | 19.48 | 19.57 | 19.42 | 19.50 | 460,717 | -0.22(-1.11%) |
May 14, 2004 | 19.63 | 19.81 | 19.56 | 19.72 | 140,656 | -0.04(-0.19%) |
May 13, 2004 | 19.59 | 19.81 | 19.59 | 19.76 | 1,980,076 | +0.00(+0.00%) |
May 12, 2004 | 19.48 | 19.76 | 19.34 | 19.76 | 321,387 | +0.17(+0.85%) |
May 11, 2004 | 19.37 | 19.64 | 19.37 | 19.59 | 1,034,358 | +0.12(+0.62%) |
May 10, 2004 | 19.60 | 19.68 | 19.34 | 19.47 | 1,672,887 | -0.29(-1.45%) |
May 07, 2004 | 20.03 | 20.14 | 19.76 | 19.76 | 868,356 | -0.35(-1.76%) |
May 06, 2004 | 19.93 | 20.17 | 19.90 | 20.11 | 672,764 | -0.11(-0.52%) |
May 05, 2004 | 20.08 | 20.34 | 20.08 | 20.22 | 113,985 | +0.02(+0.07%) |
May 04, 2004 | 20.01 | 20.32 | 20.01 | 20.20 | 1,160,020 | +0.08(+0.41%) |