Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.01 | 24.24 | 23.77 | 23.80 | 790,717 | -0.21(-0.87%) |
Apr 28, 2005 | 24.58 | 24.62 | 23.82 | 24.01 | 631,663 | -0.71(-2.86%) |
Apr 27, 2005 | 24.63 | 24.82 | 24.47 | 24.72 | 483,345 | +0.07(+0.27%) |
Apr 26, 2005 | 24.49 | 24.97 | 24.36 | 24.65 | 407,839 | +0.02(+0.07%) |
Apr 25, 2005 | 24.96 | 24.96 | 24.16 | 24.63 | 557,991 | -0.24(-0.97%) |
Apr 22, 2005 | 25.04 | 25.04 | 24.20 | 24.88 | 337,765 | -0.03(-0.10%) |
Apr 21, 2005 | 24.44 | 24.97 | 24.44 | 24.90 | 426,885 | +0.52(+2.12%) |
Apr 20, 2005 | 24.88 | 24.96 | 24.37 | 24.38 | 301,447 | -0.41(-1.64%) |
Apr 19, 2005 | 24.84 | 24.93 | 24.54 | 24.79 | 279,590 | -0.01(-0.03%) |
Apr 18, 2005 | 24.13 | 24.92 | 23.38 | 24.80 | 984,475 | +0.63(+2.62%) |
Apr 15, 2005 | 25.11 | 25.11 | 24.07 | 24.17 | 589,113 | -0.87(-3.49%) |
Apr 14, 2005 | 25.62 | 25.67 | 24.98 | 25.04 | 381,380 | -0.61(-2.37%) |
Apr 13, 2005 | 25.69 | 26.22 | 25.63 | 25.65 | 518,074 | -0.61(-2.31%) |
Apr 12, 2005 | 25.92 | 26.27 | 25.83 | 26.26 | 549,082 | +0.19(+0.73%) |
Apr 11, 2005 | 26.26 | 26.26 | 25.84 | 26.07 | 295,591 | -0.19(-0.73%) |
Apr 08, 2005 | 26.30 | 26.35 | 26.16 | 26.26 | 314,115 | -0.04(-0.16%) |
Apr 07, 2005 | 26.27 | 26.63 | 26.12 | 26.30 | 431,567 | +0.12(+0.45%) |
Apr 06, 2005 | 26.22 | 26.50 | 26.07 | 26.18 | 998,733 | -0.03(-0.13%) |
Apr 05, 2005 | 25.53 | 26.28 | 25.53 | 26.22 | 674,022 | +0.57(+2.21%) |
Apr 04, 2005 | 25.14 | 25.67 | 25.09 | 25.65 | 377,586 | +0.40(+1.58%) |
Apr 01, 2005 | 25.28 | 25.59 | 24.97 | 25.25 | 387,368 | +0.18(+0.73%) |
Mar 31, 2005 | 25.03 | 25.33 | 24.63 | 25.07 | 364,372 | -0.18(-0.73%) |
Mar 30, 2005 | 24.61 | 25.28 | 24.59 | 25.25 | 514,019 | +0.78(+3.20%) |
Mar 29, 2005 | 24.98 | 25.15 | 24.34 | 24.47 | 337,025 | -0.53(-2.13%) |
Mar 28, 2005 | 24.54 | 25.15 | 24.43 | 25.00 | 466,171 | +0.54(+2.21%) |
Mar 24, 2005 | 24.76 | 24.88 | 24.46 | 24.46 | 481,331 | -0.32(-1.28%) |
Mar 23, 2005 | 25.55 | 25.55 | 24.73 | 24.78 | 547,449 | -0.67(-2.65%) |
Mar 22, 2005 | 25.30 | 26.09 | 25.18 | 25.45 | 776,590 | +0.11(+0.43%) |
Mar 21, 2005 | 24.42 | 25.47 | 24.40 | 25.34 | 736,966 | +0.10(+0.40%) |
Mar 18, 2005 | 25.27 | 25.38 | 24.61 | 25.24 | 877,248 | -0.05(-0.20%) |
Mar 17, 2005 | 24.53 | 26.05 | 24.43 | 25.29 | 2,135,871 | +1.11(+4.58%) |
Mar 16, 2005 | 24.09 | 24.43 | 23.78 | 24.18 | 392,407 | +0.15(+0.62%) |
Mar 15, 2005 | 24.12 | 24.45 | 23.94 | 24.04 | 417,214 | -0.02(-0.07%) |
Mar 14, 2005 | 24.05 | 24.54 | 23.94 | 24.05 | 274,826 | -0.05(-0.21%) |
Mar 11, 2005 | 23.91 | 24.33 | 23.87 | 24.10 | 138,267 | +0.03(+0.14%) |
Mar 10, 2005 | 24.22 | 24.48 | 23.84 | 24.07 | 161,091 | -0.26(-1.06%) |
Mar 09, 2005 | 24.12 | 24.43 | 23.93 | 24.33 | 351,296 | +0.24(+1.00%) |
Mar 08, 2005 | 24.38 | 24.55 | 23.97 | 24.09 | 182,924 | -0.46(-1.86%) |
Mar 07, 2005 | 24.31 | 24.70 | 24.24 | 24.54 | 231,217 | +0.10(+0.41%) |
Mar 04, 2005 | 24.34 | 24.55 | 24.25 | 24.44 | 266,172 | +0.17(+0.72%) |
Mar 03, 2005 | 23.96 | 24.33 | 23.81 | 24.27 | 334,145 | +0.32(+1.36%) |
Mar 02, 2005 | 23.89 | 24.05 | 23.68 | 23.94 | 155,069 | -0.03(-0.14%) |
Mar 01, 2005 | 24.13 | 24.13 | 23.92 | 23.98 | 386,863 | -0.14(-0.59%) |
Feb 28, 2005 | 24.18 | 24.18 | 23.74 | 24.12 | 308,448 | -0.02(-0.10%) |
Feb 25, 2005 | 23.17 | 24.14 | 23.14 | 24.14 | 376,054 | +0.84(+3.61%) |
Feb 24, 2005 | 22.75 | 23.43 | 22.50 | 23.30 | 298,129 | +0.52(+2.26%) |
Feb 23, 2005 | 22.80 | 23.14 | 22.69 | 22.79 | 232,397 | -0.02(-0.11%) |
Feb 22, 2005 | 23.13 | 23.29 | 22.74 | 22.81 | 195,460 | -0.48(-2.07%) |
Feb 18, 2005 | 23.43 | 23.43 | 23.14 | 23.29 | 288,423 | -0.07(-0.28%) |
Feb 17, 2005 | 23.82 | 23.82 | 23.29 | 23.36 | 188,890 | -0.38(-1.61%) |
Feb 16, 2005 | 23.63 | 23.84 | 23.57 | 23.74 | 264,996 | +0.01(+0.03%) |
Feb 15, 2005 | 23.30 | 23.91 | 23.24 | 23.74 | 233,018 | +0.37(+1.60%) |
Feb 14, 2005 | 23.38 | 23.46 | 23.11 | 23.36 | 162,506 | +0.06(+0.25%) |
Feb 11, 2005 | 23.35 | 23.52 | 23.05 | 23.30 | 157,397 | -0.01(-0.04%) |
Feb 10, 2005 | 23.09 | 23.35 | 22.84 | 23.31 | 240,739 | +0.12(+0.54%) |
Feb 09, 2005 | 23.71 | 23.71 | 23.14 | 23.19 | 192,624 | -0.47(-1.97%) |
Feb 08, 2005 | 24.04 | 24.08 | 23.51 | 23.65 | 223,790 | -0.29(-1.22%) |
Feb 07, 2005 | 23.94 | 24.05 | 23.69 | 23.94 | 218,541 | +0.00(+0.00%) |
Feb 04, 2005 | 23.23 | 24.03 | 23.11 | 23.94 | 1,561,981 | +0.62(+2.68%) |
Feb 03, 2005 | 23.39 | 23.64 | 23.18 | 23.32 | 402,044 | -0.09(-0.39%) |
Feb 02, 2005 | 22.75 | 23.49 | 22.75 | 23.41 | 1,059,406 | +0.66(+2.89%) |
Feb 01, 2005 | 22.04 | 22.78 | 21.90 | 22.75 | 291,561 | +0.52(+2.32%) |
Jan 31, 2005 | 22.01 | 22.26 | 21.89 | 22.24 | 307,476 | +0.39(+1.79%) |
Jan 28, 2005 | 22.30 | 22.30 | 21.84 | 21.85 | 259,015 | -0.41(-1.83%) |
Jan 27, 2005 | 22.19 | 22.45 | 22.01 | 22.25 | 243,376 | +0.16(+0.72%) |
Jan 26, 2005 | 22.15 | 22.25 | 21.88 | 22.10 | 337,081 | +0.04(+0.19%) |
Jan 25, 2005 | 22.00 | 22.17 | 21.82 | 22.05 | 289,641 | +0.04(+0.19%) |
Jan 24, 2005 | 21.70 | 22.20 | 21.70 | 22.01 | 349,065 | +0.30(+1.38%) |
Jan 21, 2005 | 22.25 | 22.25 | 21.71 | 21.71 | 191,873 | -0.39(-1.77%) |
Jan 20, 2005 | 22.33 | 22.39 | 22.05 | 22.10 | 161,155 | -0.21(-0.93%) |
Jan 19, 2005 | 22.71 | 22.76 | 22.17 | 22.31 | 326,900 | -0.36(-1.58%) |
Jan 18, 2005 | 22.13 | 22.70 | 21.95 | 22.67 | 324,726 | +0.57(+2.56%) |
Jan 14, 2005 | 21.70 | 22.23 | 21.65 | 22.10 | 353,087 | +0.38(+1.76%) |
Jan 13, 2005 | 22.08 | 22.08 | 21.44 | 21.72 | 232,767 | -0.18(-0.84%) |
Jan 12, 2005 | 21.98 | 22.12 | 21.68 | 21.90 | 260,714 | -0.32(-1.46%) |
Jan 11, 2005 | 22.06 | 22.34 | 22.01 | 22.23 | 253,613 | +0.04(+0.19%) |
Jan 10, 2005 | 22.01 | 22.40 | 21.88 | 22.19 | 241,979 | +0.28(+1.29%) |
Jan 07, 2005 | 22.24 | 22.24 | 21.82 | 21.90 | 278,106 | -0.12(-0.53%) |
Jan 06, 2005 | 21.88 | 22.15 | 21.88 | 22.02 | 369,678 | +0.04(+0.19%) |
Jan 05, 2005 | 22.10 | 22.43 | 21.94 | 21.98 | 318,259 | -0.29(-1.31%) |
Jan 04, 2005 | 22.60 | 22.90 | 22.16 | 22.27 | 262,847 | -0.43(-1.91%) |
Jan 03, 2005 | 22.70 | 23.09 | 22.52 | 22.70 | 327,410 | -0.29(-1.27%) |
Dec 31, 2004 | 23.21 | 23.22 | 22.89 | 22.99 | 262,544 | -0.27(-1.18%) |
Dec 30, 2004 | 23.14 | 23.30 | 23.01 | 23.27 | 215,202 | +0.22(+0.94%) |
Dec 29, 2004 | 23.09 | 23.22 | 22.92 | 23.05 | 211,117 | +0.08(+0.36%) |
Dec 28, 2004 | 22.47 | 23.01 | 22.45 | 22.97 | 415,866 | +0.45(+2.00%) |
Dec 27, 2004 | 23.12 | 23.24 | 22.20 | 22.52 | 350,980 | -0.63(-2.73%) |
Dec 23, 2004 | 22.91 | 23.30 | 22.89 | 23.15 | 274,800 | +0.03(+0.14%) |
Dec 22, 2004 | 22.44 | 23.30 | 22.39 | 23.12 | 758,916 | +0.68(+3.04%) |
Dec 21, 2004 | 21.85 | 22.51 | 21.80 | 22.44 | 597,064 | +0.52(+2.35%) |
Dec 20, 2004 | 21.64 | 22.00 | 21.51 | 21.92 | 543,353 | +0.29(+1.35%) |
Dec 17, 2004 | 21.64 | 21.79 | 21.56 | 21.63 | 853,360 | -0.13(-0.61%) |
Dec 16, 2004 | 20.91 | 21.91 | 20.91 | 21.76 | 899,741 | +0.72(+3.40%) |
Dec 15, 2004 | 21.06 | 21.12 | 20.18 | 21.05 | 670,600 | +0.24(+1.16%) |
Dec 14, 2004 | 19.80 | 20.95 | 19.72 | 20.81 | 661,588 | +0.82(+4.08%) |
Dec 13, 2004 | 19.80 | 20.07 | 19.80 | 19.99 | 498,775 | +0.12(+0.59%) |
Dec 10, 2004 | 19.87 | 20.02 | 19.54 | 19.87 | 600,068 | -0.07(-0.33%) |
Dec 09, 2004 | 19.89 | 20.12 | 19.77 | 19.94 | 804,696 | -0.02(-0.11%) |
Dec 08, 2004 | 20.21 | 20.21 | 19.91 | 19.96 | 233,706 | -0.12(-0.59%) |
Dec 07, 2004 | 20.09 | 20.31 | 19.97 | 20.08 | 258,098 | -0.07(-0.33%) |
Dec 06, 2004 | 20.30 | 20.33 | 19.92 | 20.15 | 681,174 | -0.24(-1.18%) |
Dec 03, 2004 | 20.40 | 20.61 | 20.29 | 20.39 | 417,788 | -0.12(-0.61%) |
Dec 02, 2004 | 20.72 | 20.72 | 20.19 | 20.51 | 402,648 | -0.17(-0.84%) |
Dec 01, 2004 | 20.44 | 20.76 | 20.38 | 20.69 | 307,243 | +0.25(+1.21%) |
Nov 30, 2004 | 20.58 | 20.58 | 20.15 | 20.44 | 434,730 | -0.06(-0.31%) |
Nov 29, 2004 | 20.95 | 20.95 | 20.35 | 20.51 | 257,978 | -0.32(-1.52%) |
Nov 26, 2004 | 20.64 | 20.93 | 20.56 | 20.82 | 59,598 | -0.04(-0.20%) |
Nov 24, 2004 | 20.91 | 21.06 | 20.72 | 20.86 | 196,337 | -0.02(-0.12%) |
Nov 23, 2004 | 21.26 | 21.26 | 20.78 | 20.89 | 217,725 | -0.26(-1.22%) |
Nov 22, 2004 | 20.98 | 21.21 | 20.40 | 21.15 | 145,511 | +0.06(+0.28%) |
Nov 19, 2004 | 21.15 | 21.24 | 20.93 | 21.09 | 229,261 | -0.20(-0.94%) |
Nov 18, 2004 | 21.20 | 21.43 | 21.20 | 21.29 | 280,448 | -0.10(-0.47%) |
Nov 17, 2004 | 21.26 | 21.43 | 21.06 | 21.39 | 216,884 | +0.22(+1.06%) |
Nov 16, 2004 | 21.20 | 21.48 | 20.90 | 21.16 | 341,728 | -0.16(-0.74%) |
Nov 15, 2004 | 21.37 | 21.42 | 21.16 | 21.32 | 225,416 | -0.10(-0.47%) |
Nov 12, 2004 | 21.19 | 21.48 | 20.97 | 21.42 | 307,483 | +0.17(+0.82%) |
Nov 11, 2004 | 21.43 | 21.44 | 21.10 | 21.25 | 332,596 | -0.12(-0.55%) |
Nov 10, 2004 | 21.18 | 21.39 | 21.18 | 21.36 | 281,529 | +0.11(+0.51%) |
Nov 09, 2004 | 20.96 | 21.26 | 20.93 | 21.26 | 296,429 | +0.34(+1.63%) |
Nov 08, 2004 | 21.17 | 21.31 | 20.67 | 20.91 | 427,761 | -0.33(-1.57%) |
Nov 05, 2004 | 20.22 | 21.33 | 20.18 | 21.25 | 760,719 | +1.12(+5.54%) |
Nov 04, 2004 | 19.44 | 20.21 | 19.28 | 20.13 | 404,931 | +0.77(+3.95%) |
Nov 03, 2004 | 19.14 | 19.77 | 19.02 | 19.37 | 261,944 | +0.27(+1.39%) |
Nov 02, 2004 | 19.14 | 19.32 | 18.97 | 19.10 | 190,570 | -0.02(-0.13%) |
Nov 01, 2004 | 19.15 | 19.32 | 18.97 | 19.12 | 370,806 | -0.10(-0.52%) |
Oct 29, 2004 | 19.14 | 19.35 | 19.10 | 19.22 | 211,477 | +0.02(+0.09%) |
Oct 28, 2004 | 19.40 | 19.44 | 19.13 | 19.21 | 193,333 | -0.23(-1.20%) |
Oct 27, 2004 | 19.06 | 19.52 | 19.02 | 19.44 | 209,675 | +0.22(+1.13%) |
Oct 26, 2004 | 19.14 | 19.44 | 18.93 | 19.22 | 237,191 | -0.05(-0.26%) |
Oct 25, 2004 | 19.18 | 19.59 | 18.95 | 19.27 | 203,787 | +0.08(+0.43%) |
Oct 22, 2004 | 19.32 | 19.53 | 19.19 | 19.19 | 225,295 | -0.22(-1.12%) |
Oct 21, 2004 | 18.89 | 19.43 | 18.89 | 19.41 | 575,435 | +0.48(+2.55%) |
Oct 20, 2004 | 19.22 | 19.47 | 18.88 | 18.93 | 214,241 | -0.35(-1.81%) |
Oct 19, 2004 | 18.85 | 19.37 | 18.27 | 19.27 | 820,557 | +0.63(+3.39%) |
Oct 18, 2004 | 19.18 | 19.19 | 18.59 | 18.64 | 465,250 | -0.45(-2.35%) |
Oct 15, 2004 | 19.25 | 19.29 | 18.87 | 19.09 | 431,366 | -0.07(-0.39%) |
Oct 14, 2004 | 19.60 | 19.62 | 19.14 | 19.17 | 316,015 | -0.35(-1.79%) |
Oct 13, 2004 | 20.06 | 20.06 | 19.47 | 19.52 | 234,307 | -0.47(-2.33%) |
Oct 12, 2004 | 19.97 | 20.14 | 19.85 | 19.98 | 411,780 | -0.11(-0.54%) |
Oct 11, 2004 | 20.36 | 20.41 | 20.02 | 20.09 | 304,479 | -0.24(-1.19%) |
Oct 08, 2004 | 20.42 | 20.48 | 20.22 | 20.33 | 465,371 | -0.12(-0.57%) |
Oct 07, 2004 | 20.64 | 20.68 | 20.39 | 20.45 | 358,430 | -0.19(-0.93%) |
Oct 06, 2004 | 20.56 | 20.68 | 20.39 | 20.64 | 580,602 | +0.17(+0.85%) |
Oct 05, 2004 | 20.62 | 20.70 | 20.38 | 20.46 | 179,275 | -0.22(-1.05%) |
Oct 04, 2004 | 20.64 | 20.84 | 20.51 | 20.68 | 455,398 | +0.15(+0.73%) |
Oct 01, 2004 | 20.60 | 20.68 | 20.39 | 20.53 | 523,527 | +0.02(+0.08%) |
Sep 30, 2004 | 20.41 | 20.76 | 20.37 | 20.51 | 484,956 | +0.06(+0.28%) |
Sep 29, 2004 | 20.36 | 20.63 | 20.36 | 20.46 | 394,598 | +0.06(+0.29%) |
Sep 28, 2004 | 20.40 | 20.72 | 20.35 | 20.40 | 769,250 | -0.04(-0.20%) |
Sep 27, 2004 | 20.80 | 20.80 | 20.34 | 20.44 | 426,920 | -0.18(-0.89%) |
Sep 24, 2004 | 20.50 | 20.81 | 20.50 | 20.62 | 368,163 | +0.10(+0.49%) |
Sep 23, 2004 | 20.86 | 21.06 | 20.42 | 20.52 | 610,882 | -0.51(-2.41%) |
Sep 22, 2004 | 21.11 | 21.26 | 20.71 | 21.03 | 486,639 | -0.19(-0.90%) |
Sep 21, 2004 | 20.73 | 21.36 | 20.66 | 21.22 | 531,457 | +0.40(+1.92%) |
Sep 20, 2004 | 21.06 | 21.21 | 20.56 | 20.82 | 693,670 | -0.27(-1.30%) |
Sep 17, 2004 | 20.40 | 21.21 | 20.11 | 21.10 | 716,741 | +0.82(+4.02%) |
Sep 16, 2004 | 19.37 | 20.34 | 19.36 | 20.28 | 942,157 | +0.28(+1.42%) |
Sep 15, 2004 | 20.41 | 20.61 | 19.95 | 20.00 | 1,005,961 | -0.47(-2.32%) |
Sep 14, 2004 | 21.29 | 21.47 | 20.47 | 20.47 | 440,378 | -0.93(-4.35%) |
Sep 13, 2004 | 21.05 | 21.60 | 20.77 | 21.41 | 544,555 | +0.67(+3.21%) |
Sep 10, 2004 | 21.01 | 21.01 | 20.66 | 20.74 | 306,402 | -0.27(-1.31%) |
Sep 09, 2004 | 21.17 | 21.39 | 20.91 | 21.01 | 226,016 | -0.16(-0.75%) |
Sep 08, 2004 | 21.46 | 21.63 | 20.97 | 21.17 | 319,980 | -0.20(-0.93%) |
Sep 07, 2004 | 21.06 | 21.62 | 21.06 | 21.37 | 213,280 | +0.27(+1.26%) |
Sep 03, 2004 | 20.96 | 21.31 | 20.85 | 21.11 | 219,167 | +0.18(+0.88%) |
Sep 02, 2004 | 20.56 | 20.96 | 20.54 | 20.92 | 257,017 | +0.27(+1.33%) |
Sep 01, 2004 | 21.07 | 21.17 | 20.51 | 20.65 | 409,137 | -0.32(-1.51%) |
Aug 31, 2004 | 20.81 | 20.97 | 20.58 | 20.96 | 303,758 | +0.16(+0.76%) |
Aug 30, 2004 | 21.06 | 21.11 | 20.81 | 20.81 | 125,564 | -0.33(-1.57%) |
Aug 27, 2004 | 21.00 | 21.26 | 20.97 | 21.14 | 93,482 | +0.11(+0.51%) |
Aug 26, 2004 | 21.06 | 21.37 | 21.03 | 21.03 | 253,292 | -0.03(-0.16%) |
Aug 25, 2004 | 21.21 | 21.21 | 20.85 | 21.06 | 197,779 | -0.07(-0.35%) |
Aug 24, 2004 | 21.41 | 21.58 | 21.03 | 21.14 | 266,630 | -0.02(-0.08%) |
Aug 23, 2004 | 21.14 | 21.51 | 20.98 | 21.16 | 146,111 | +0.07(+0.32%) |
Aug 20, 2004 | 20.85 | 21.14 | 20.67 | 21.09 | 324,906 | +0.22(+1.08%) |
Aug 19, 2004 | 21.09 | 21.09 | 20.82 | 20.86 | 275,641 | -0.17(-0.79%) |
Aug 18, 2004 | 20.75 | 21.29 | 20.40 | 21.03 | 188,767 | +0.27(+1.28%) |
Aug 17, 2004 | 20.94 | 21.19 | 20.76 | 20.76 | 164,255 | -0.17(-0.83%) |
Aug 16, 2004 | 20.71 | 21.14 | 20.61 | 20.94 | 265,548 | +0.23(+1.13%) |
Aug 13, 2004 | 20.48 | 20.77 | 20.48 | 20.71 | 172,426 | +0.24(+1.18%) |
Aug 12, 2004 | 21.05 | 21.05 | 20.39 | 20.46 | 434,730 | -0.62(-2.92%) |
Aug 11, 2004 | 21.37 | 21.37 | 20.90 | 21.08 | 267,951 | -0.27(-1.25%) |
Aug 10, 2004 | 21.18 | 21.40 | 21.06 | 21.35 | 263,145 | +0.04(+0.20%) |
Aug 09, 2004 | 21.14 | 21.57 | 21.10 | 21.31 | 271,196 | +0.22(+1.03%) |
Aug 06, 2004 | 21.93 | 21.95 | 20.92 | 21.09 | 694,031 | -0.94(-4.27%) |
Aug 05, 2004 | 22.43 | 22.54 | 21.93 | 22.03 | 446,506 | -0.50(-2.22%) |
Aug 04, 2004 | 22.07 | 22.58 | 22.06 | 22.53 | 406,493 | +0.20(+0.89%) |
Aug 03, 2004 | 22.12 | 22.89 | 22.06 | 22.33 | 383,063 | +0.12(+0.52%) |
Aug 02, 2004 | 22.35 | 22.48 | 21.95 | 22.21 | 345,213 | -0.09(-0.41%) |
Jul 30, 2004 | 21.70 | 22.62 | 21.65 | 22.30 | 806,499 | +0.54(+2.49%) |
Jul 29, 2004 | 21.76 | 21.81 | 21.43 | 21.76 | 354,705 | +0.30(+1.40%) |
Jul 28, 2004 | 21.41 | 21.78 | 21.18 | 21.46 | 215,442 | -0.01(-0.04%) |
Jul 27, 2004 | 21.31 | 21.61 | 21.12 | 21.47 | 434,490 | +0.26(+1.22%) |
Jul 26, 2004 | 21.42 | 21.53 | 21.05 | 21.21 | 532,178 | -0.10(-0.47%) |
Jul 23, 2004 | 21.98 | 22.05 | 21.29 | 21.31 | 334,158 | -0.59(-2.70%) |
Jul 22, 2004 | 22.27 | 22.38 | 21.64 | 21.90 | 354,585 | -0.37(-1.64%) |
Jul 21, 2004 | 22.51 | 22.79 | 22.22 | 22.27 | 236,951 | -0.16(-0.70%) |
Jul 20, 2004 | 22.15 | 22.48 | 22.00 | 22.43 | 370,446 | +0.40(+1.81%) |
Jul 19, 2004 | 22.08 | 22.28 | 21.96 | 22.03 | 237,551 | -0.17(-0.79%) |
Jul 16, 2004 | 22.70 | 22.90 | 22.02 | 22.20 | 425,598 | -0.25(-1.11%) |
Jul 15, 2004 | 22.51 | 22.74 | 22.25 | 22.45 | 590,575 | -0.02(-0.07%) |
Jul 14, 2004 | 22.40 | 22.65 | 22.35 | 22.47 | 489,282 | -0.10(-0.44%) |
Jul 13, 2004 | 22.81 | 22.84 | 22.43 | 22.57 | 409,137 | +0.07(+0.30%) |
Jul 12, 2004 | 22.56 | 22.98 | 22.22 | 22.50 | 414,784 | -0.16(-0.70%) |
Jul 09, 2004 | 22.54 | 22.85 | 22.51 | 22.66 | 366,721 | +0.12(+0.55%) |
Jul 08, 2004 | 22.89 | 22.89 | 22.54 | 22.54 | 562,338 | -0.12(-0.55%) |
Jul 07, 2004 | 23.00 | 23.17 | 22.60 | 22.66 | 659,546 | -0.28(-1.23%) |
Jul 06, 2004 | 23.34 | 23.34 | 22.83 | 22.94 | 730,078 | -0.45(-1.92%) |
Jul 02, 2004 | 23.69 | 23.79 | 23.36 | 23.39 | 481,352 | -0.32(-1.37%) |
Jul 01, 2004 | 24.13 | 24.13 | 23.68 | 23.72 | 739,210 | -0.37(-1.52%) |
Jun 30, 2004 | 23.86 | 24.13 | 23.56 | 24.09 | 759,156 | +0.24(+1.01%) |
Jun 29, 2004 | 23.72 | 24.13 | 23.53 | 23.84 | 717,582 | +0.13(+0.56%) |
Jun 28, 2004 | 23.31 | 23.71 | 22.94 | 23.71 | 790,157 | +0.45(+1.93%) |
Jun 25, 2004 | 22.76 | 23.57 | 22.50 | 23.26 | 1,015,093 | +0.66(+2.91%) |
Jun 24, 2004 | 22.70 | 22.80 | 22.10 | 22.60 | 721,667 | -0.11(-0.48%) |
Jun 23, 2004 | 22.49 | 22.71 | 22.36 | 22.71 | 969,793 | +0.13(+0.59%) |
Jun 22, 2004 | 21.97 | 22.64 | 21.91 | 22.58 | 711,214 | +0.53(+2.42%) |
Jun 21, 2004 | 21.43 | 22.06 | 21.35 | 22.05 | 511,271 | +0.54(+2.52%) |
Jun 18, 2004 | 21.46 | 21.70 | 21.23 | 21.51 | 423,315 | -0.06(-0.27%) |
Jun 17, 2004 | 20.93 | 21.67 | 20.89 | 21.56 | 306,162 | +0.43(+2.05%) |
Jun 16, 2004 | 21.20 | 21.40 | 20.85 | 21.13 | 233,586 | -0.09(-0.43%) |
Jun 15, 2004 | 20.50 | 21.33 | 20.46 | 21.22 | 438,816 | +0.82(+4.00%) |
Jun 14, 2004 | 20.32 | 20.62 | 20.23 | 20.41 | 246,563 | -0.13(-0.64%) |
Jun 10, 2004 | 20.47 | 20.60 | 20.37 | 20.54 | 198,260 | +0.18(+0.90%) |
Jun 09, 2004 | 20.61 | 20.76 | 20.27 | 20.36 | 382,942 | -0.26(-1.25%) |
Jun 08, 2004 | 20.68 | 20.69 | 20.40 | 20.61 | 232,385 | +0.13(+0.65%) |
Jun 07, 2004 | 20.27 | 20.71 | 20.27 | 20.48 | 212,078 | +0.09(+0.45%) |
Jun 04, 2004 | 20.26 | 20.71 | 20.14 | 20.39 | 354,825 | +0.21(+1.03%) |
Jun 03, 2004 | 20.68 | 20.68 | 20.18 | 20.18 | 270,715 | -0.45(-2.18%) |
Jun 02, 2004 | 20.63 | 20.76 | 20.24 | 20.63 | 420,311 | +0.17(+0.85%) |
Jun 01, 2004 | 19.90 | 20.62 | 19.90 | 20.46 | 505,984 | +0.42(+2.08%) |
May 28, 2004 | 19.97 | 20.18 | 19.90 | 20.04 | 150,677 | +0.01(+0.04%) |
May 27, 2004 | 19.72 | 20.21 | 19.64 | 20.03 | 312,530 | +0.21(+1.05%) |
May 26, 2004 | 19.40 | 19.98 | 19.39 | 19.82 | 325,026 | +0.28(+1.45%) |
May 25, 2004 | 19.52 | 19.70 | 19.23 | 19.54 | 413,342 | +0.00(+0.00%) |
May 24, 2004 | 19.70 | 19.91 | 19.52 | 19.54 | 262,424 | -0.08(-0.42%) |
May 21, 2004 | 19.50 | 19.93 | 19.50 | 19.62 | 326,348 | -0.07(-0.34%) |
May 20, 2004 | 19.87 | 20.09 | 19.51 | 19.69 | 699,799 | -0.17(-0.88%) |
May 19, 2004 | 19.64 | 20.25 | 19.56 | 19.87 | 469,456 | +0.31(+1.57%) |
May 18, 2004 | 19.32 | 19.70 | 19.30 | 19.56 | 431,246 | +0.23(+1.21%) |
May 17, 2004 | 19.72 | 19.79 | 19.32 | 19.32 | 540,349 | -0.55(-2.76%) |
May 14, 2004 | 19.79 | 20.05 | 19.62 | 19.87 | 334,639 | -0.03(-0.17%) |
May 13, 2004 | 20.02 | 20.25 | 19.79 | 19.91 | 464,409 | -0.17(-0.83%) |
May 12, 2004 | 20.26 | 20.26 | 19.72 | 20.07 | 1,024,465 | -0.24(-1.19%) |
May 11, 2004 | 20.17 | 20.46 | 20.09 | 20.32 | 242,358 | +0.07(+0.33%) |
May 10, 2004 | 20.72 | 20.90 | 20.06 | 20.25 | 348,217 | -0.56(-2.68%) |
May 07, 2004 | 21.26 | 21.65 | 20.81 | 20.81 | 267,591 | -0.61(-2.84%) |
May 06, 2004 | 21.56 | 21.56 | 21.28 | 21.41 | 283,812 | -0.16(-0.73%) |
May 05, 2004 | 21.51 | 21.81 | 21.51 | 21.57 | 263,145 | -0.05(-0.23%) |
May 04, 2004 | 21.64 | 21.67 | 21.47 | 21.62 | 343,410 | -0.12(-0.57%) |