Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.95 | 24.58 | 23.68 | 24.51 | 988,329 | +0.61(+2.56%) |
Apr 28, 2005 | 24.17 | 24.17 | 23.66 | 23.90 | 965,237 | -0.44(-1.81%) |
Apr 27, 2005 | 24.11 | 24.56 | 23.60 | 24.34 | 998,641 | +0.23(+0.97%) |
Apr 26, 2005 | 24.41 | 24.45 | 23.94 | 24.11 | 947,373 | -0.40(-1.63%) |
Apr 25, 2005 | 23.96 | 24.55 | 23.96 | 24.50 | 866,622 | +0.49(+2.04%) |
Apr 22, 2005 | 24.21 | 24.39 | 23.88 | 24.02 | 711,655 | -0.16(-0.66%) |
Apr 21, 2005 | 24.09 | 24.23 | 23.97 | 24.17 | 1,056,009 | +0.21(+0.86%) |
Apr 20, 2005 | 23.58 | 24.32 | 23.58 | 23.97 | 1,630,271 | +0.56(+2.38%) |
Apr 19, 2005 | 23.53 | 23.53 | 23.33 | 23.41 | 459,816 | +0.00(+0.00%) |
Apr 18, 2005 | 23.13 | 23.74 | 23.00 | 23.41 | 998,641 | +0.15(+0.65%) |
Apr 15, 2005 | 23.34 | 23.38 | 22.91 | 23.26 | 1,979,999 | -0.15(-0.65%) |
Apr 14, 2005 | 23.69 | 23.96 | 23.41 | 23.41 | 963,930 | -0.25(-1.05%) |
Apr 13, 2005 | 24.02 | 24.09 | 23.64 | 23.66 | 787,613 | -0.34(-1.43%) |
Apr 12, 2005 | 23.67 | 24.11 | 23.49 | 24.00 | 784,273 | +0.33(+1.40%) |
Apr 11, 2005 | 23.97 | 24.04 | 23.66 | 23.67 | 931,542 | -0.30(-1.23%) |
Apr 08, 2005 | 24.20 | 24.27 | 23.93 | 23.97 | 419,876 | -0.23(-0.94%) |
Apr 07, 2005 | 24.23 | 24.35 | 23.93 | 24.20 | 576,295 | -0.04(-0.17%) |
Apr 06, 2005 | 24.79 | 24.79 | 24.15 | 24.24 | 869,381 | -0.39(-1.59%) |
Apr 05, 2005 | 24.10 | 24.70 | 23.96 | 24.63 | 1,664,838 | +1.19(+5.08%) |
Apr 04, 2005 | 23.41 | 23.55 | 23.18 | 23.44 | 657,772 | -0.10(-0.44%) |
Apr 01, 2005 | 23.75 | 23.87 | 23.36 | 23.54 | 1,246,994 | -0.21(-0.87%) |
Mar 31, 2005 | 23.20 | 23.75 | 23.13 | 23.75 | 992,396 | +0.45(+1.92%) |
Mar 30, 2005 | 23.10 | 23.47 | 23.07 | 23.30 | 610,716 | +0.20(+0.86%) |
Mar 29, 2005 | 23.34 | 23.47 | 23.03 | 23.10 | 826,101 | -0.27(-1.15%) |
Mar 28, 2005 | 23.44 | 23.71 | 23.31 | 23.37 | 1,359,697 | +0.08(+0.35%) |
Mar 24, 2005 | 22.82 | 23.55 | 22.80 | 23.29 | 1,479,371 | +0.65(+2.86%) |
Mar 23, 2005 | 22.86 | 22.90 | 22.59 | 22.64 | 943,451 | -0.33(-1.44%) |
Mar 22, 2005 | 22.87 | 23.21 | 22.86 | 22.97 | 1,166,824 | +0.01(+0.03%) |
Mar 21, 2005 | 22.52 | 22.96 | 22.23 | 22.96 | 2,482,951 | +0.96(+4.35%) |
Mar 18, 2005 | 22.00 | 22.14 | 21.52 | 22.01 | 1,970,704 | +0.01(+0.03%) |
Mar 17, 2005 | 22.72 | 23.05 | 21.60 | 22.00 | 3,603,300 | -1.78(-7.50%) |
Mar 16, 2005 | 23.48 | 23.81 | 23.25 | 23.78 | 1,055,573 | +0.16(+0.67%) |
Mar 15, 2005 | 23.84 | 23.86 | 23.62 | 23.62 | 551,750 | -0.14(-0.61%) |
Mar 14, 2005 | 23.34 | 23.81 | 23.34 | 23.77 | 815,934 | +0.43(+1.86%) |
Mar 11, 2005 | 23.19 | 23.60 | 23.11 | 23.33 | 449,504 | +0.15(+0.65%) |
Mar 10, 2005 | 23.29 | 23.36 | 23.02 | 23.18 | 740,993 | -0.10(-0.44%) |
Mar 09, 2005 | 23.62 | 23.71 | 23.21 | 23.29 | 738,959 | -0.33(-1.40%) |
Mar 08, 2005 | 23.84 | 24.02 | 23.33 | 23.62 | 919,487 | -0.23(-0.95%) |
Mar 07, 2005 | 24.01 | 24.43 | 23.82 | 23.84 | 466,933 | -0.17(-0.72%) |
Mar 04, 2005 | 24.10 | 24.22 | 23.93 | 24.02 | 528,948 | +0.03(+0.11%) |
Mar 03, 2005 | 24.15 | 24.36 | 23.74 | 23.99 | 557,269 | -0.06(-0.26%) |
Mar 02, 2005 | 23.97 | 24.42 | 23.83 | 24.05 | 728,648 | +0.08(+0.32%) |
Mar 01, 2005 | 23.72 | 24.09 | 23.70 | 23.97 | 984,263 | +0.45(+1.93%) |
Feb 28, 2005 | 23.80 | 23.86 | 23.43 | 23.52 | 494,382 | -0.28(-1.16%) |
Feb 25, 2005 | 23.48 | 23.97 | 23.48 | 23.80 | 596,047 | +0.24(+1.02%) |
Feb 24, 2005 | 23.07 | 23.66 | 22.94 | 23.55 | 716,593 | +0.41(+1.75%) |
Feb 23, 2005 | 22.92 | 23.20 | 22.82 | 23.15 | 806,494 | +0.23(+0.99%) |
Feb 22, 2005 | 22.78 | 23.07 | 22.41 | 22.92 | 1,023,476 | +0.14(+0.63%) |
Feb 18, 2005 | 23.27 | 23.30 | 22.61 | 22.78 | 1,024,638 | -0.42(-1.81%) |
Feb 17, 2005 | 23.34 | 23.41 | 23.17 | 23.20 | 481,020 | -0.21(-0.88%) |
Feb 16, 2005 | 23.39 | 23.47 | 23.22 | 23.40 | 638,747 | -0.06(-0.23%) |
Feb 15, 2005 | 23.40 | 23.68 | 23.31 | 23.46 | 1,319,612 | +0.06(+0.26%) |
Feb 14, 2005 | 23.69 | 23.69 | 23.28 | 23.40 | 517,475 | -0.29(-1.22%) |
Feb 11, 2005 | 23.53 | 23.84 | 23.22 | 23.69 | 745,350 | +0.11(+0.47%) |
Feb 10, 2005 | 23.58 | 23.73 | 23.36 | 23.58 | 737,943 | -0.01(-0.03%) |
Feb 09, 2005 | 24.06 | 24.06 | 23.55 | 23.58 | 704,974 | -0.51(-2.12%) |
Feb 08, 2005 | 23.86 | 24.13 | 23.76 | 24.09 | 1,132,113 | +0.24(+1.01%) |
Feb 07, 2005 | 23.69 | 23.94 | 23.62 | 23.85 | 863,572 | +0.17(+0.70%) |
Feb 04, 2005 | 23.24 | 23.77 | 23.24 | 23.69 | 1,197,759 | +0.33(+1.42%) |
Feb 03, 2005 | 22.93 | 23.43 | 22.84 | 23.36 | 1,068,645 | +0.31(+1.34%) |
Feb 02, 2005 | 22.78 | 23.12 | 22.78 | 23.05 | 944,177 | +0.27(+1.18%) |
Feb 01, 2005 | 22.69 | 22.94 | 22.47 | 22.78 | 638,601 | +0.26(+1.16%) |
Jan 31, 2005 | 22.10 | 22.57 | 22.01 | 22.52 | 530,836 | +0.69(+3.15%) |
Jan 28, 2005 | 22.00 | 22.10 | 21.83 | 21.83 | 643,975 | -0.21(-0.94%) |
Jan 27, 2005 | 21.83 | 22.10 | 21.79 | 22.03 | 435,126 | +0.15(+0.69%) |
Jan 26, 2005 | 21.78 | 21.94 | 21.69 | 21.88 | 623,787 | +0.19(+0.89%) |
Jan 25, 2005 | 21.41 | 21.72 | 21.29 | 21.69 | 777,156 | +0.34(+1.61%) |
Jan 24, 2005 | 21.96 | 21.98 | 21.25 | 21.34 | 775,413 | -0.50(-2.27%) |
Jan 21, 2005 | 22.21 | 22.21 | 21.76 | 21.84 | 1,059,350 | -0.32(-1.46%) |
Jan 20, 2005 | 22.58 | 22.59 | 22.07 | 22.16 | 1,320,919 | -0.41(-1.83%) |
Jan 19, 2005 | 22.58 | 22.71 | 22.46 | 22.58 | 899,445 | -0.10(-0.46%) |
Jan 18, 2005 | 21.79 | 22.82 | 21.63 | 22.68 | 989,636 | +0.90(+4.14%) |
Jan 14, 2005 | 21.79 | 21.90 | 21.63 | 21.78 | 1,047,004 | -0.06(-0.25%) |
Jan 13, 2005 | 21.70 | 21.99 | 21.56 | 21.83 | 924,571 | +0.13(+0.60%) |
Jan 12, 2005 | 21.75 | 21.75 | 21.35 | 21.70 | 585,736 | -0.05(-0.22%) |
Jan 11, 2005 | 21.93 | 22.05 | 21.70 | 21.75 | 800,249 | -0.18(-0.82%) |
Jan 10, 2005 | 21.82 | 22.42 | 21.80 | 21.93 | 1,114,394 | -0.16(-0.72%) |
Jan 07, 2005 | 22.03 | 22.36 | 21.91 | 22.09 | 744,623 | -0.08(-0.37%) |
Jan 06, 2005 | 21.00 | 22.38 | 21.00 | 22.17 | 1,955,890 | +1.15(+5.47%) |
Jan 05, 2005 | 21.34 | 21.42 | 20.97 | 21.02 | 688,708 | -0.32(-1.52%) |
Jan 04, 2005 | 22.12 | 22.12 | 20.94 | 21.34 | 2,023,715 | -0.78(-3.52%) |
Jan 03, 2005 | 22.31 | 22.47 | 21.86 | 22.12 | 1,134,146 | -0.10(-0.43%) |
Dec 31, 2004 | 22.25 | 22.38 | 22.17 | 22.22 | 491,332 | -0.02(-0.09%) |
Dec 30, 2004 | 22.21 | 22.32 | 22.03 | 22.24 | 565,257 | -0.03(-0.12%) |
Dec 29, 2004 | 22.17 | 22.37 | 22.05 | 22.27 | 606,214 | -0.02(-0.09%) |
Dec 28, 2004 | 22.02 | 22.38 | 21.72 | 22.29 | 717,610 | +0.27(+1.22%) |
Dec 27, 2004 | 22.24 | 22.52 | 21.86 | 22.02 | 579,781 | -0.25(-1.14%) |
Dec 23, 2004 | 22.27 | 22.42 | 22.14 | 22.27 | 652,689 | +0.01(+0.03%) |
Dec 22, 2004 | 21.79 | 22.29 | 21.79 | 22.27 | 1,029,721 | +0.49(+2.24%) |
Dec 21, 2004 | 21.36 | 21.79 | 21.36 | 21.78 | 1,128,046 | +0.54(+2.53%) |
Dec 20, 2004 | 21.48 | 21.48 | 21.17 | 21.24 | 1,074,018 | -0.25(-1.19%) |
Dec 17, 2004 | 21.97 | 22.00 | 21.34 | 21.50 | 1,279,963 | -0.48(-2.16%) |
Dec 16, 2004 | 21.83 | 22.14 | 21.57 | 21.97 | 1,951,824 | +0.76(+3.60%) |
Dec 15, 2004 | 21.38 | 21.41 | 21.05 | 21.21 | 1,195,290 | -0.17(-0.80%) |
Dec 14, 2004 | 21.12 | 21.38 | 20.94 | 21.38 | 1,177,136 | +0.18(+0.84%) |
Dec 13, 2004 | 21.17 | 21.30 | 20.87 | 21.20 | 1,213,590 | +0.30(+1.45%) |
Dec 10, 2004 | 20.72 | 21.21 | 20.66 | 20.90 | 2,322,465 | -0.04(-0.20%) |
Dec 09, 2004 | 19.53 | 21.00 | 19.36 | 20.94 | 3,899,726 | +1.66(+8.61%) |
Dec 08, 2004 | 19.07 | 19.31 | 19.07 | 19.28 | 968,432 | +0.21(+1.08%) |
Dec 07, 2004 | 19.28 | 19.28 | 19.07 | 19.07 | 757,695 | -0.21(-1.07%) |
Dec 06, 2004 | 18.96 | 19.33 | 18.80 | 19.28 | 1,593,236 | +0.29(+1.52%) |
Dec 03, 2004 | 19.22 | 19.27 | 18.98 | 18.99 | 660,822 | -0.22(-1.15%) |
Dec 02, 2004 | 18.93 | 19.32 | 18.65 | 19.21 | 1,207,345 | +0.14(+0.72%) |
Dec 01, 2004 | 18.69 | 19.19 | 18.62 | 19.07 | 1,319,467 | +0.43(+2.29%) |
Nov 30, 2004 | 18.63 | 18.75 | 18.54 | 18.65 | 1,035,967 | +0.03(+0.18%) |
Nov 29, 2004 | 18.32 | 18.63 | 18.17 | 18.61 | 1,257,451 | +0.30(+1.62%) |
Nov 26, 2004 | 18.21 | 18.48 | 18.21 | 18.32 | 240,074 | -0.07(-0.37%) |
Nov 24, 2004 | 18.01 | 18.48 | 17.95 | 18.38 | 996,608 | +0.38(+2.10%) |
Nov 23, 2004 | 17.66 | 18.08 | 17.64 | 18.01 | 1,360,714 | +0.23(+1.28%) |
Nov 22, 2004 | 18.14 | 18.15 | 17.56 | 17.78 | 1,837,959 | -0.43(-2.34%) |
Nov 19, 2004 | 18.07 | 18.23 | 17.94 | 18.20 | 1,844,640 | +0.10(+0.53%) |
Nov 18, 2004 | 17.56 | 18.21 | 17.39 | 18.11 | 1,549,085 | +0.69(+3.95%) |
Nov 17, 2004 | 17.78 | 17.92 | 17.25 | 17.42 | 1,944,997 | -0.20(-1.13%) |
Nov 16, 2004 | 17.86 | 17.98 | 17.39 | 17.62 | 2,186,089 | -0.15(-0.85%) |
Nov 15, 2004 | 18.11 | 18.42 | 17.05 | 17.77 | 3,256,332 | -7.38(-29.35%) |
Nov 12, 2004 | 24.31 | 25.15 | 24.26 | 25.15 | 1,760,403 | +0.83(+3.40%) |
Nov 11, 2004 | 24.33 | 24.39 | 24.10 | 24.33 | 325,618 | -0.06(-0.25%) |
Nov 10, 2004 | 24.27 | 24.48 | 24.15 | 24.39 | 640,925 | +0.22(+0.91%) |
Nov 09, 2004 | 24.24 | 24.40 | 24.04 | 24.17 | 521,977 | -0.02(-0.09%) |
Nov 08, 2004 | 24.10 | 24.37 | 24.02 | 24.19 | 1,139,520 | -0.14(-0.57%) |
Nov 05, 2004 | 24.28 | 24.64 | 24.10 | 24.33 | 1,478,791 | +0.39(+1.61%) |
Nov 04, 2004 | 23.66 | 24.02 | 23.31 | 23.94 | 1,178,152 | +0.28(+1.16%) |
Nov 03, 2004 | 23.82 | 24.17 | 23.44 | 23.66 | 1,213,154 | +0.01(+0.06%) |
Nov 02, 2004 | 23.28 | 23.78 | 23.20 | 23.65 | 1,200,083 | +0.39(+1.69%) |
Nov 01, 2004 | 22.96 | 23.42 | 22.82 | 23.26 | 1,093,189 | +0.35(+1.53%) |
Oct 29, 2004 | 23.07 | 23.19 | 22.78 | 22.91 | 874,174 | -0.16(-0.69%) |
Oct 28, 2004 | 22.86 | 23.41 | 22.86 | 23.07 | 1,063,416 | +0.21(+0.90%) |
Oct 27, 2004 | 22.27 | 22.98 | 22.04 | 22.86 | 1,062,980 | +0.69(+3.11%) |
Oct 26, 2004 | 22.21 | 22.38 | 21.90 | 22.17 | 1,190,352 | -0.08(-0.37%) |
Oct 25, 2004 | 21.83 | 22.29 | 21.54 | 22.25 | 1,626,060 | -0.05(-0.25%) |
Oct 22, 2004 | 22.69 | 22.94 | 22.27 | 22.31 | 461,268 | -0.40(-1.76%) |
Oct 21, 2004 | 22.58 | 22.90 | 22.34 | 22.71 | 621,318 | +0.22(+0.98%) |
Oct 20, 2004 | 22.72 | 22.94 | 22.38 | 22.49 | 997,043 | -0.25(-1.09%) |
Oct 19, 2004 | 22.89 | 23.18 | 22.73 | 22.74 | 829,732 | -0.08(-0.33%) |
Oct 18, 2004 | 22.44 | 22.94 | 22.34 | 22.81 | 1,300,731 | +0.40(+1.78%) |
Oct 15, 2004 | 22.54 | 22.65 | 22.10 | 22.41 | 1,470,222 | -0.08(-0.37%) |
Oct 14, 2004 | 22.62 | 22.85 | 22.45 | 22.49 | 2,049,858 | +0.10(+0.43%) |
Oct 13, 2004 | 23.08 | 23.09 | 22.10 | 22.40 | 2,427,471 | -0.70(-3.04%) |
Oct 12, 2004 | 23.24 | 23.34 | 22.93 | 23.10 | 1,258,032 | -0.38(-1.61%) |
Oct 11, 2004 | 23.58 | 23.65 | 23.38 | 23.48 | 824,067 | -0.21(-0.87%) |
Oct 08, 2004 | 23.90 | 24.24 | 23.59 | 23.69 | 688,127 | -0.45(-1.85%) |
Oct 07, 2004 | 24.54 | 24.70 | 24.00 | 24.13 | 840,624 | -0.41(-1.66%) |
Oct 06, 2004 | 24.75 | 24.75 | 24.40 | 24.54 | 1,284,320 | -0.12(-0.50%) |
Oct 05, 2004 | 25.28 | 25.29 | 24.62 | 24.66 | 1,324,841 | -0.65(-2.56%) |
Oct 04, 2004 | 25.53 | 25.68 | 25.27 | 25.31 | 992,541 | -0.22(-0.86%) |
Oct 01, 2004 | 25.54 | 25.88 | 25.44 | 25.53 | 598,807 | +0.06(+0.22%) |
Sep 30, 2004 | 25.48 | 25.61 | 25.13 | 25.48 | 612,314 | -0.12(-0.46%) |
Sep 29, 2004 | 25.34 | 25.61 | 25.22 | 25.59 | 382,551 | +0.26(+1.03%) |
Sep 28, 2004 | 24.99 | 25.34 | 24.94 | 25.33 | 609,554 | +0.30(+1.21%) |
Sep 27, 2004 | 25.34 | 25.35 | 24.99 | 25.03 | 510,649 | -0.31(-1.22%) |
Sep 24, 2004 | 25.03 | 25.43 | 25.03 | 25.34 | 348,711 | +0.19(+0.77%) |
Sep 23, 2004 | 25.17 | 25.23 | 24.93 | 25.15 | 499,756 | -0.23(-0.90%) |
Sep 22, 2004 | 25.65 | 25.65 | 25.15 | 25.37 | 795,020 | +0.03(+0.14%) |
Sep 21, 2004 | 24.89 | 25.39 | 24.82 | 25.34 | 545,796 | +0.52(+2.08%) |
Sep 20, 2004 | 24.75 | 24.88 | 24.65 | 24.82 | 546,812 | -0.04(-0.17%) |
Sep 17, 2004 | 24.89 | 24.99 | 24.55 | 24.86 | 430,769 | +0.11(+0.45%) |
Sep 16, 2004 | 24.27 | 24.88 | 24.27 | 24.75 | 543,617 | +0.43(+1.75%) |
Sep 15, 2004 | 24.20 | 24.37 | 24.10 | 24.33 | 245,158 | +0.00(+0.00%) |
Sep 14, 2004 | 24.31 | 24.51 | 24.24 | 24.33 | 299,476 | -0.02(-0.08%) |
Sep 13, 2004 | 23.87 | 24.37 | 23.85 | 24.35 | 350,889 | +0.48(+1.99%) |
Sep 10, 2004 | 23.58 | 23.91 | 23.49 | 23.87 | 207,541 | +0.15(+0.64%) |
Sep 09, 2004 | 23.93 | 24.00 | 23.53 | 23.72 | 409,274 | -0.24(-1.01%) |
Sep 08, 2004 | 24.06 | 24.17 | 23.79 | 23.96 | 487,411 | -0.10(-0.40%) |
Sep 07, 2004 | 24.10 | 24.27 | 23.92 | 24.06 | 407,676 | +0.11(+0.46%) |
Sep 03, 2004 | 23.72 | 24.02 | 23.67 | 23.95 | 476,663 | +0.12(+0.49%) |
Sep 02, 2004 | 23.73 | 23.85 | 23.46 | 23.83 | 861,393 | +0.10(+0.44%) |
Sep 01, 2004 | 23.82 | 23.93 | 23.54 | 23.73 | 497,723 | -0.07(-0.29%) |
Aug 31, 2004 | 23.47 | 23.81 | 23.41 | 23.80 | 381,679 | +0.33(+1.41%) |
Aug 30, 2004 | 23.75 | 23.85 | 23.47 | 23.47 | 317,921 | -0.30(-1.25%) |
Aug 27, 2004 | 23.76 | 23.90 | 23.60 | 23.76 | 544,198 | +0.00(+0.00%) |
Aug 26, 2004 | 23.89 | 24.04 | 23.73 | 23.76 | 558,141 | -0.21(-0.89%) |
Aug 25, 2004 | 23.75 | 24.00 | 23.66 | 23.97 | 542,746 | +0.22(+0.93%) |
Aug 24, 2004 | 23.78 | 24.07 | 23.67 | 23.75 | 593,143 | +0.12(+0.50%) |
Aug 23, 2004 | 23.91 | 23.95 | 23.55 | 23.64 | 623,933 | -0.22(-0.92%) |
Aug 20, 2004 | 23.86 | 24.11 | 23.76 | 23.86 | 1,051,507 | +0.00(+0.00%) |
Aug 19, 2004 | 23.89 | 24.20 | 23.34 | 23.86 | 2,001,785 | -0.23(-0.97%) |
Aug 18, 2004 | 23.24 | 24.17 | 23.24 | 24.09 | 1,630,562 | +0.87(+3.77%) |
Aug 17, 2004 | 22.79 | 23.41 | 22.76 | 23.22 | 647,170 | +0.53(+2.34%) |
Aug 16, 2004 | 22.28 | 22.79 | 22.28 | 22.69 | 717,029 | +0.34(+1.54%) |
Aug 13, 2004 | 22.31 | 22.54 | 22.20 | 22.34 | 422,055 | -0.07(-0.31%) |
Aug 12, 2004 | 22.76 | 22.78 | 22.33 | 22.41 | 627,709 | -0.37(-1.60%) |
Aug 11, 2004 | 22.55 | 22.89 | 22.20 | 22.78 | 582,250 | +0.12(+0.55%) |
Aug 10, 2004 | 22.24 | 22.72 | 22.24 | 22.65 | 653,851 | +0.37(+1.67%) |
Aug 09, 2004 | 22.27 | 22.38 | 22.14 | 22.28 | 602,292 | +0.01(+0.03%) |
Aug 06, 2004 | 22.79 | 22.82 | 22.14 | 22.27 | 734,167 | -0.59(-2.59%) |
Aug 05, 2004 | 23.62 | 23.62 | 22.85 | 22.87 | 1,043,083 | -0.85(-3.57%) |
Aug 04, 2004 | 23.62 | 23.84 | 23.25 | 23.71 | 656,320 | +0.01(+0.06%) |
Aug 03, 2004 | 23.94 | 23.94 | 23.53 | 23.70 | 621,754 | -0.24(-1.01%) |
Aug 02, 2004 | 23.55 | 24.04 | 23.31 | 23.94 | 618,414 | +0.27(+1.13%) |
Jul 30, 2004 | 23.84 | 23.93 | 23.59 | 23.67 | 323,875 | -0.17(-0.69%) |
Jul 29, 2004 | 23.57 | 23.93 | 23.52 | 23.84 | 593,723 | +0.27(+1.14%) |
Jul 28, 2004 | 23.72 | 23.77 | 23.06 | 23.57 | 649,494 | -0.21(-0.90%) |
Jul 27, 2004 | 23.48 | 23.81 | 23.42 | 23.78 | 816,370 | +0.48(+2.04%) |
Jul 26, 2004 | 23.36 | 23.55 | 22.90 | 23.31 | 974,967 | +0.12(+0.50%) |
Jul 23, 2004 | 23.96 | 24.02 | 23.18 | 23.19 | 1,109,165 | -0.77(-3.22%) |
Jul 22, 2004 | 23.41 | 24.03 | 23.36 | 23.96 | 903,657 | +0.28(+1.19%) |
Jul 21, 2004 | 24.17 | 24.27 | 23.68 | 23.68 | 521,832 | -0.50(-2.05%) |
Jul 20, 2004 | 23.58 | 24.17 | 23.55 | 24.17 | 684,932 | +0.44(+1.86%) |
Jul 19, 2004 | 23.82 | 23.87 | 23.70 | 23.73 | 653,996 | -0.12(-0.49%) |
Jul 16, 2004 | 24.39 | 24.48 | 23.79 | 23.85 | 1,047,004 | -0.52(-2.15%) |
Jul 15, 2004 | 24.32 | 24.44 | 24.11 | 24.37 | 778,463 | +0.06(+0.23%) |
Jul 14, 2004 | 24.44 | 24.70 | 24.26 | 24.32 | 843,529 | -0.22(-0.90%) |
Jul 13, 2004 | 24.35 | 24.78 | 24.35 | 24.54 | 1,081,571 | +0.13(+0.54%) |
Jul 12, 2004 | 24.44 | 24.49 | 24.22 | 24.41 | 902,640 | -0.03(-0.11%) |
Jul 09, 2004 | 24.44 | 24.55 | 24.27 | 24.44 | 1,497,090 | -0.25(-1.00%) |
Jul 08, 2004 | 24.18 | 25.08 | 23.96 | 24.68 | 3,745,195 | +0.47(+1.93%) |
Jul 07, 2004 | 23.12 | 24.22 | 23.12 | 24.22 | 2,663,334 | +1.09(+4.74%) |
Jul 06, 2004 | 23.13 | 23.28 | 22.89 | 23.12 | 841,931 | -0.08(-0.33%) |
Jul 02, 2004 | 23.04 | 23.33 | 22.87 | 23.20 | 736,345 | -0.01(-0.06%) |
Jul 01, 2004 | 23.86 | 23.86 | 23.12 | 23.21 | 1,009,534 | -0.19(-0.79%) |
Jun 30, 2004 | 22.89 | 23.44 | 22.89 | 23.40 | 1,048,457 | +0.47(+2.04%) |
Jun 29, 2004 | 23.20 | 23.22 | 22.86 | 22.93 | 677,525 | -0.21(-0.89%) |
Jun 28, 2004 | 23.02 | 23.39 | 23.02 | 23.13 | 748,835 | +0.14(+0.60%) |
Jun 25, 2004 | 23.14 | 23.24 | 22.97 | 23.00 | 1,203,278 | -0.02(-0.09%) |
Jun 24, 2004 | 23.04 | 23.13 | 23.00 | 23.02 | 724,726 | +0.05(+0.21%) |
Jun 23, 2004 | 22.96 | 23.07 | 22.83 | 22.97 | 657,772 | +0.01(+0.03%) |
Jun 22, 2004 | 22.82 | 22.96 | 22.63 | 22.96 | 586,897 | +0.15(+0.66%) |
Jun 21, 2004 | 22.93 | 23.10 | 22.80 | 22.81 | 443,550 | -0.15(-0.66%) |
Jun 18, 2004 | 22.86 | 23.03 | 22.76 | 22.96 | 661,549 | +0.10(+0.45%) |
Jun 17, 2004 | 22.71 | 22.86 | 22.58 | 22.86 | 584,574 | +0.14(+0.64%) |
Jun 16, 2004 | 22.76 | 22.77 | 22.57 | 22.71 | 629,161 | -0.08(-0.33%) |
Jun 15, 2004 | 22.44 | 22.89 | 22.43 | 22.79 | 912,371 | +0.40(+1.78%) |
Jun 14, 2004 | 22.58 | 22.59 | 22.28 | 22.39 | 895,669 | -0.12(-0.55%) |
Jun 10, 2004 | 22.34 | 22.58 | 22.30 | 22.52 | 570,341 | +0.19(+0.83%) |
Jun 09, 2004 | 22.58 | 22.69 | 22.28 | 22.33 | 1,362,311 | +0.09(+0.40%) |
Jun 08, 2004 | 21.96 | 22.39 | 21.85 | 22.24 | 800,975 | +0.20(+0.91%) |
Jun 07, 2004 | 21.54 | 22.04 | 21.54 | 22.04 | 508,906 | +0.54(+2.50%) |
Jun 04, 2004 | 21.29 | 21.63 | 21.28 | 21.50 | 840,189 | +0.39(+1.83%) |
Jun 03, 2004 | 21.11 | 21.65 | 20.88 | 21.12 | 1,182,800 | +0.02(+0.10%) |
Jun 02, 2004 | 20.86 | 21.16 | 20.51 | 21.10 | 798,651 | +0.41(+2.00%) |
Jun 01, 2004 | 20.52 | 20.79 | 20.49 | 20.68 | 587,043 | +0.07(+0.33%) |
May 28, 2004 | 20.50 | 20.72 | 20.44 | 20.61 | 345,951 | -0.01(-0.03%) |
May 27, 2004 | 20.46 | 20.71 | 20.40 | 20.62 | 891,312 | -0.01(-0.07%) |
May 26, 2004 | 20.66 | 20.75 | 20.53 | 20.64 | 640,780 | -0.12(-0.56%) |
May 25, 2004 | 19.97 | 20.79 | 19.87 | 20.75 | 715,141 | +0.81(+4.04%) |
May 24, 2004 | 20.11 | 20.16 | 19.89 | 19.95 | 635,116 | -0.13(-0.65%) |
May 21, 2004 | 19.80 | 20.14 | 19.79 | 20.08 | 648,042 | +0.25(+1.25%) |
May 20, 2004 | 19.49 | 19.97 | 19.47 | 19.83 | 1,012,003 | +0.34(+1.73%) |
May 19, 2004 | 19.62 | 19.75 | 19.45 | 19.49 | 1,277,348 | -0.53(-2.65%) |
May 18, 2004 | 19.69 | 20.45 | 19.54 | 20.02 | 1,521,635 | +0.30(+1.50%) |
May 17, 2004 | 19.46 | 19.83 | 19.14 | 19.73 | 1,713,201 | +0.19(+0.99%) |
May 14, 2004 | 19.24 | 19.65 | 19.22 | 19.53 | 639,328 | +0.12(+0.60%) |
May 13, 2004 | 19.57 | 19.57 | 19.29 | 19.42 | 711,800 | -0.14(-0.70%) |
May 12, 2004 | 19.69 | 19.69 | 19.20 | 19.55 | 1,131,822 | -0.22(-1.11%) |
May 11, 2004 | 19.66 | 19.80 | 19.59 | 19.77 | 367,446 | +0.23(+1.16%) |
May 10, 2004 | 19.43 | 19.94 | 19.36 | 19.55 | 729,809 | -0.06(-0.28%) |
May 07, 2004 | 20.00 | 20.23 | 19.60 | 19.60 | 652,399 | -0.48(-2.37%) |
May 06, 2004 | 20.31 | 20.31 | 20.00 | 20.08 | 791,535 | -0.40(-1.95%) |
May 05, 2004 | 20.45 | 20.59 | 20.37 | 20.48 | 484,070 | +0.06(+0.30%) |
May 04, 2004 | 20.66 | 20.72 | 20.33 | 20.42 | 1,087,525 | -0.26(-1.27%) |