Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.01 | 22.08 | 21.75 | 21.96 | 1,659,020 | +0.05(+0.23%) |
Apr 28, 2005 | 22.12 | 22.23 | 21.91 | 21.91 | 1,622,388 | -0.22(-0.98%) |
Apr 27, 2005 | 22.12 | 22.28 | 21.86 | 22.12 | 1,497,932 | -0.21(-0.95%) |
Apr 26, 2005 | 22.82 | 22.89 | 22.23 | 22.34 | 1,986,598 | -0.59(-2.58%) |
Apr 25, 2005 | 22.88 | 23.14 | 22.67 | 22.93 | 1,037,680 | +0.26(+1.15%) |
Apr 22, 2005 | 22.78 | 22.95 | 22.49 | 22.67 | 1,438,522 | -0.18(-0.80%) |
Apr 21, 2005 | 22.68 | 22.86 | 22.55 | 22.85 | 2,050,704 | +0.37(+1.63%) |
Apr 20, 2005 | 22.89 | 23.00 | 22.46 | 22.49 | 1,646,809 | -0.36(-1.58%) |
Apr 19, 2005 | 22.80 | 22.99 | 22.55 | 22.85 | 1,581,529 | +0.04(+0.19%) |
Apr 18, 2005 | 22.81 | 22.95 | 22.68 | 22.80 | 2,038,259 | -0.15(-0.67%) |
Apr 15, 2005 | 23.32 | 23.60 | 22.96 | 22.96 | 2,421,254 | -0.44(-1.89%) |
Apr 14, 2005 | 24.22 | 24.27 | 23.23 | 23.40 | 3,245,716 | -0.82(-3.38%) |
Apr 13, 2005 | 24.95 | 24.95 | 24.13 | 24.22 | 1,922,726 | -0.73(-2.92%) |
Apr 12, 2005 | 25.00 | 25.23 | 24.59 | 24.95 | 2,334,135 | -0.07(-0.29%) |
Apr 11, 2005 | 24.35 | 25.21 | 24.35 | 25.02 | 2,910,859 | +0.89(+3.69%) |
Apr 08, 2005 | 24.57 | 24.62 | 24.06 | 24.13 | 1,031,809 | -0.48(-1.94%) |
Apr 07, 2005 | 24.17 | 24.67 | 24.17 | 24.61 | 1,735,572 | +0.43(+1.80%) |
Apr 06, 2005 | 24.04 | 24.26 | 23.78 | 24.17 | 1,808,837 | +0.15(+0.64%) |
Apr 05, 2005 | 23.89 | 24.33 | 23.87 | 24.02 | 1,361,500 | +0.17(+0.70%) |
Apr 04, 2005 | 23.76 | 23.96 | 23.40 | 23.85 | 1,092,628 | +0.13(+0.56%) |
Apr 01, 2005 | 23.78 | 24.15 | 23.55 | 23.72 | 1,291,993 | +0.11(+0.49%) |
Mar 31, 2005 | 23.43 | 23.81 | 23.34 | 23.61 | 933,654 | +0.13(+0.56%) |
Mar 30, 2005 | 22.89 | 23.49 | 22.89 | 23.47 | 1,916,855 | +0.63(+2.78%) |
Mar 29, 2005 | 23.42 | 23.65 | 22.80 | 22.84 | 2,804,954 | -0.68(-2.88%) |
Mar 28, 2005 | 23.63 | 24.03 | 23.47 | 23.52 | 1,695,887 | +0.05(+0.22%) |
Mar 24, 2005 | 23.44 | 23.57 | 23.17 | 23.46 | 2,290,223 | +0.04(+0.18%) |
Mar 23, 2005 | 23.72 | 23.79 | 23.41 | 23.42 | 1,616,283 | -0.34(-1.45%) |
Mar 22, 2005 | 24.24 | 24.49 | 23.76 | 23.77 | 1,550,297 | -0.37(-1.52%) |
Mar 21, 2005 | 24.49 | 24.55 | 24.11 | 24.13 | 1,031,105 | -0.44(-1.80%) |
Mar 18, 2005 | 24.36 | 24.74 | 24.19 | 24.58 | 2,895,361 | +0.40(+1.67%) |
Mar 17, 2005 | 24.13 | 24.34 | 23.92 | 24.17 | 1,525,171 | +0.15(+0.62%) |
Mar 16, 2005 | 24.15 | 24.23 | 23.84 | 24.02 | 1,983,310 | -0.09(-0.35%) |
Mar 15, 2005 | 24.34 | 24.47 | 24.10 | 24.11 | 2,070,194 | -0.04(-0.16%) |
Mar 14, 2005 | 24.50 | 24.59 | 24.06 | 24.15 | 1,715,847 | -0.25(-1.01%) |
Mar 11, 2005 | 24.12 | 24.62 | 23.98 | 24.39 | 1,121,512 | +0.16(+0.67%) |
Mar 10, 2005 | 24.55 | 24.67 | 23.89 | 24.23 | 3,071,947 | -0.55(-2.23%) |
Mar 09, 2005 | 24.87 | 25.32 | 24.75 | 24.78 | 2,469,627 | -0.33(-1.31%) |
Mar 08, 2005 | 25.13 | 25.55 | 24.28 | 25.11 | 4,328,717 | -0.86(-3.33%) |
Mar 07, 2005 | 26.15 | 26.19 | 25.93 | 25.98 | 1,608,299 | -0.28(-1.05%) |
Mar 04, 2005 | 26.02 | 26.45 | 25.88 | 26.25 | 2,186,666 | +0.39(+1.51%) |
Mar 03, 2005 | 26.38 | 26.40 | 25.72 | 25.86 | 1,841,477 | -0.52(-1.97%) |
Mar 02, 2005 | 26.49 | 26.67 | 26.33 | 26.38 | 2,442,858 | -0.21(-0.80%) |
Mar 01, 2005 | 26.62 | 26.89 | 26.54 | 26.59 | 2,230,343 | -0.13(-0.48%) |
Feb 28, 2005 | 26.94 | 27.23 | 26.65 | 26.72 | 1,184,209 | -0.21(-0.79%) |
Feb 25, 2005 | 26.76 | 27.22 | 26.64 | 26.94 | 1,171,059 | +0.06(+0.21%) |
Feb 24, 2005 | 26.20 | 26.90 | 25.88 | 26.88 | 932,010 | +0.68(+2.60%) |
Feb 23, 2005 | 26.11 | 26.40 | 26.04 | 26.20 | 1,363,614 | +0.09(+0.36%) |
Feb 22, 2005 | 26.32 | 26.57 | 26.09 | 26.10 | 1,133,957 | -0.25(-0.94%) |
Feb 18, 2005 | 26.64 | 26.82 | 26.07 | 26.35 | 1,534,330 | -0.35(-1.32%) |
Feb 17, 2005 | 26.62 | 27.22 | 26.62 | 26.71 | 1,231,409 | +0.03(+0.13%) |
Feb 16, 2005 | 26.40 | 26.76 | 26.19 | 26.67 | 1,906,758 | +0.10(+0.38%) |
Feb 15, 2005 | 25.88 | 26.65 | 25.83 | 26.57 | 1,992,233 | +0.60(+2.33%) |
Feb 14, 2005 | 25.98 | 26.18 | 25.89 | 25.96 | 765,051 | -0.01(-0.05%) |
Feb 11, 2005 | 25.48 | 26.10 | 25.48 | 25.98 | 1,541,374 | +0.49(+1.94%) |
Feb 10, 2005 | 25.64 | 25.64 | 25.33 | 25.48 | 1,703,871 | -0.16(-0.61%) |
Feb 09, 2005 | 25.83 | 25.95 | 25.50 | 25.64 | 2,121,621 | -0.28(-1.08%) |
Feb 08, 2005 | 25.72 | 26.04 | 25.55 | 25.92 | 2,051,409 | +0.06(+0.21%) |
Feb 07, 2005 | 25.47 | 26.30 | 25.42 | 25.87 | 3,110,928 | +0.38(+1.50%) |
Feb 04, 2005 | 23.95 | 25.72 | 23.74 | 25.48 | 3,450,011 | +1.24(+5.11%) |
Feb 03, 2005 | 22.99 | 24.43 | 22.45 | 24.24 | 3,367,119 | +1.26(+5.46%) |
Feb 02, 2005 | 22.40 | 23.00 | 22.37 | 22.99 | 1,303,499 | +0.70(+3.13%) |
Feb 01, 2005 | 22.58 | 22.68 | 22.14 | 22.29 | 1,333,791 | -0.51(-2.24%) |
Jan 31, 2005 | 22.37 | 22.84 | 22.22 | 22.80 | 882,932 | +0.53(+2.39%) |
Jan 28, 2005 | 22.19 | 22.46 | 22.12 | 22.27 | 815,303 | +0.08(+0.36%) |
Jan 27, 2005 | 22.12 | 22.19 | 22.00 | 22.19 | 733,350 | +0.06(+0.29%) |
Jan 26, 2005 | 21.63 | 22.24 | 21.61 | 22.12 | 1,177,399 | +0.49(+2.26%) |
Jan 25, 2005 | 21.55 | 21.72 | 21.51 | 21.63 | 527,646 | +0.18(+0.85%) |
Jan 24, 2005 | 21.48 | 21.76 | 21.34 | 21.45 | 680,985 | -0.09(-0.42%) |
Jan 21, 2005 | 21.77 | 22.02 | 21.52 | 21.54 | 396,380 | -0.25(-1.13%) |
Jan 20, 2005 | 22.10 | 22.10 | 21.55 | 21.79 | 1,518,831 | -0.31(-1.41%) |
Jan 19, 2005 | 22.28 | 22.46 | 22.06 | 22.10 | 509,799 | -0.27(-1.20%) |
Jan 18, 2005 | 22.27 | 22.47 | 22.00 | 22.37 | 592,926 | +0.01(+0.06%) |
Jan 14, 2005 | 21.85 | 22.42 | 21.76 | 22.35 | 868,373 | +0.50(+2.30%) |
Jan 13, 2005 | 21.70 | 22.16 | 21.66 | 21.85 | 710,807 | +0.10(+0.47%) |
Jan 12, 2005 | 21.64 | 21.76 | 21.45 | 21.75 | 779,845 | +0.22(+1.01%) |
Jan 11, 2005 | 21.82 | 21.86 | 21.40 | 21.53 | 1,138,654 | -0.29(-1.33%) |
Jan 10, 2005 | 21.51 | 22.03 | 21.51 | 21.82 | 888,568 | +0.18(+0.85%) |
Jan 07, 2005 | 21.80 | 21.89 | 21.59 | 21.64 | 1,236,340 | -0.11(-0.51%) |
Jan 06, 2005 | 21.72 | 21.89 | 21.48 | 21.75 | 1,500,750 | +0.10(+0.45%) |
Jan 05, 2005 | 22.31 | 22.31 | 21.65 | 21.65 | 1,318,058 | -0.60(-2.68%) |
Jan 04, 2005 | 22.68 | 22.70 | 22.14 | 22.25 | 1,052,709 | -0.34(-1.53%) |
Jan 03, 2005 | 23.21 | 23.21 | 22.53 | 22.59 | 1,393,436 | -0.62(-2.68%) |
Dec 31, 2004 | 23.19 | 23.50 | 23.08 | 23.21 | 461,191 | +0.10(+0.42%) |
Dec 30, 2004 | 23.12 | 23.26 | 23.06 | 23.12 | 618,287 | -0.06(-0.28%) |
Dec 29, 2004 | 22.91 | 23.20 | 22.80 | 23.18 | 656,328 | +0.36(+1.57%) |
Dec 28, 2004 | 22.38 | 22.84 | 22.38 | 22.82 | 818,121 | +0.41(+1.84%) |
Dec 27, 2004 | 22.70 | 22.72 | 22.00 | 22.41 | 1,452,846 | -0.29(-1.26%) |
Dec 23, 2004 | 22.74 | 22.74 | 22.58 | 22.69 | 1,206,987 | -0.04(-0.17%) |
Dec 22, 2004 | 22.62 | 22.83 | 22.62 | 22.73 | 941,638 | +0.01(+0.04%) |
Dec 21, 2004 | 22.59 | 22.89 | 22.59 | 22.72 | 886,220 | +0.15(+0.66%) |
Dec 20, 2004 | 22.51 | 22.89 | 22.41 | 22.57 | 895,612 | -0.05(-0.23%) |
Dec 17, 2004 | 22.46 | 22.83 | 22.40 | 22.63 | 1,440,635 | -0.03(-0.15%) |
Dec 16, 2004 | 22.95 | 22.95 | 22.61 | 22.66 | 1,135,366 | -0.33(-1.43%) |
Dec 15, 2004 | 22.91 | 23.25 | 22.91 | 22.99 | 1,688,843 | -0.10(-0.42%) |
Dec 14, 2004 | 22.90 | 23.15 | 22.89 | 23.09 | 967,703 | +0.18(+0.80%) |
Dec 13, 2004 | 22.83 | 22.98 | 22.78 | 22.90 | 1,193,837 | +0.13(+0.58%) |
Dec 10, 2004 | 22.95 | 23.06 | 22.51 | 22.77 | 1,580,824 | -0.34(-1.47%) |
Dec 09, 2004 | 23.22 | 23.25 | 22.81 | 23.11 | 1,585,990 | -0.11(-0.50%) |
Dec 08, 2004 | 21.95 | 23.32 | 21.92 | 23.23 | 5,115,137 | +1.17(+5.29%) |
Dec 07, 2004 | 22.24 | 22.34 | 22.04 | 22.06 | 798,161 | -0.09(-0.40%) |
Dec 06, 2004 | 22.15 | 22.24 | 22.02 | 22.15 | 735,463 | -0.07(-0.31%) |
Dec 03, 2004 | 22.08 | 22.28 | 22.06 | 22.22 | 893,029 | -0.04(-0.17%) |
Dec 02, 2004 | 22.31 | 22.34 | 22.14 | 22.26 | 974,278 | +0.03(+0.11%) |
Dec 01, 2004 | 21.97 | 22.31 | 21.89 | 22.23 | 1,794,043 | +0.13(+0.58%) |
Nov 30, 2004 | 22.19 | 22.25 | 22.03 | 22.10 | 1,273,207 | -0.11(-0.48%) |
Nov 29, 2004 | 22.38 | 22.40 | 22.07 | 22.21 | 1,590,217 | -0.17(-0.74%) |
Nov 26, 2004 | 21.95 | 22.38 | 21.93 | 22.37 | 835,967 | +0.23(+1.04%) |
Nov 24, 2004 | 21.42 | 22.38 | 21.42 | 22.14 | 3,194,994 | +0.06(+0.29%) |
Nov 23, 2004 | 20.63 | 22.71 | 20.46 | 22.08 | 7,738,104 | +1.42(+6.88%) |
Nov 22, 2004 | 19.91 | 20.74 | 19.83 | 20.66 | 2,502,268 | +0.64(+3.21%) |
Nov 19, 2004 | 19.95 | 20.02 | 19.69 | 20.02 | 1,648,453 | +0.13(+0.64%) |
Nov 18, 2004 | 19.95 | 19.97 | 19.52 | 19.89 | 1,472,806 | +0.04(+0.21%) |
Nov 17, 2004 | 20.06 | 20.31 | 19.80 | 19.84 | 1,480,555 | -0.15(-0.75%) |
Nov 16, 2004 | 20.16 | 20.16 | 19.87 | 19.99 | 790,882 | -0.14(-0.72%) |
Nov 15, 2004 | 20.08 | 20.37 | 19.95 | 20.14 | 1,569,553 | -0.02(-0.08%) |
Nov 12, 2004 | 19.12 | 20.27 | 19.12 | 20.16 | 2,523,637 | +0.91(+4.74%) |
Nov 11, 2004 | 19.16 | 19.26 | 19.02 | 19.24 | 692,961 | +0.01(+0.07%) |
Nov 10, 2004 | 19.15 | 19.32 | 19.06 | 19.23 | 1,193,602 | +0.09(+0.44%) |
Nov 09, 2004 | 19.10 | 19.23 | 18.93 | 19.15 | 999,639 | +0.12(+0.63%) |
Nov 08, 2004 | 19.04 | 19.33 | 18.90 | 19.03 | 1,361,970 | -0.01(-0.05%) |
Nov 05, 2004 | 19.01 | 19.18 | 18.88 | 19.04 | 1,616,283 | +0.02(+0.09%) |
Nov 04, 2004 | 19.39 | 19.39 | 18.92 | 19.02 | 2,164,358 | -0.37(-1.93%) |
Nov 03, 2004 | 19.44 | 19.65 | 19.27 | 19.39 | 1,167,302 | +0.12(+0.64%) |
Nov 02, 2004 | 19.28 | 19.54 | 19.19 | 19.27 | 1,103,665 | -0.25(-1.27%) |
Nov 01, 2004 | 19.78 | 19.78 | 19.40 | 19.52 | 1,815,412 | -0.26(-1.31%) |
Oct 29, 2004 | 19.18 | 19.84 | 18.99 | 19.78 | 2,150,739 | +0.52(+2.72%) |
Oct 28, 2004 | 19.65 | 19.65 | 19.04 | 19.25 | 1,931,179 | -0.40(-2.02%) |
Oct 27, 2004 | 19.27 | 19.78 | 19.00 | 19.65 | 1,370,893 | +0.38(+1.99%) |
Oct 26, 2004 | 18.84 | 19.27 | 18.70 | 19.27 | 1,220,607 | +0.42(+2.21%) |
Oct 25, 2004 | 18.51 | 18.92 | 18.35 | 18.85 | 1,148,516 | +0.34(+1.86%) |
Oct 22, 2004 | 18.77 | 18.80 | 18.41 | 18.50 | 807,554 | -0.26(-1.41%) |
Oct 21, 2004 | 18.41 | 18.77 | 18.36 | 18.77 | 1,323,224 | +0.36(+1.97%) |
Oct 20, 2004 | 18.31 | 18.43 | 18.21 | 18.41 | 954,318 | +0.00(+0.00%) |
Oct 19, 2004 | 18.53 | 18.70 | 18.37 | 18.41 | 599,501 | -0.16(-0.87%) |
Oct 18, 2004 | 18.63 | 18.63 | 18.31 | 18.57 | 857,102 | -0.06(-0.32%) |
Oct 15, 2004 | 18.52 | 18.81 | 18.35 | 18.63 | 1,083,236 | +0.21(+1.16%) |
Oct 14, 2004 | 18.72 | 18.73 | 18.30 | 18.41 | 1,832,789 | -0.36(-1.93%) |
Oct 13, 2004 | 18.89 | 18.96 | 18.61 | 18.78 | 897,491 | -0.08(-0.43%) |
Oct 12, 2004 | 18.91 | 18.91 | 18.63 | 18.86 | 974,513 | -0.09(-0.45%) |
Oct 11, 2004 | 18.95 | 19.12 | 18.88 | 18.94 | 947,039 | -0.03(-0.18%) |
Oct 08, 2004 | 18.95 | 19.14 | 18.87 | 18.98 | 959,249 | -0.01(-0.07%) |
Oct 07, 2004 | 19.01 | 19.07 | 18.87 | 18.99 | 1,095,446 | -0.01(-0.07%) |
Oct 06, 2004 | 18.80 | 19.02 | 18.59 | 19.00 | 1,185,618 | +0.20(+1.04%) |
Oct 05, 2004 | 18.93 | 18.93 | 18.75 | 18.81 | 848,413 | -0.12(-0.65%) |
Oct 04, 2004 | 19.15 | 19.27 | 18.87 | 18.93 | 1,227,417 | -0.01(-0.07%) |
Oct 01, 2004 | 19.07 | 19.18 | 18.80 | 18.94 | 1,200,647 | -0.02(-0.09%) |
Sep 30, 2004 | 18.95 | 19.25 | 18.87 | 18.96 | 1,563,917 | +0.01(+0.07%) |
Sep 29, 2004 | 18.76 | 19.03 | 18.57 | 18.95 | 1,035,801 | +0.19(+1.00%) |
Sep 28, 2004 | 19.10 | 19.10 | 18.63 | 18.76 | 996,351 | -0.13(-0.68%) |
Sep 27, 2004 | 18.80 | 19.04 | 18.68 | 18.89 | 962,537 | +0.17(+0.91%) |
Sep 24, 2004 | 18.90 | 18.90 | 18.66 | 18.72 | 1,048,951 | -0.18(-0.97%) |
Sep 23, 2004 | 19.27 | 19.27 | 18.75 | 18.90 | 892,560 | -0.34(-1.77%) |
Sep 22, 2004 | 19.28 | 19.38 | 19.12 | 19.24 | 1,366,197 | -0.09(-0.48%) |
Sep 21, 2004 | 19.15 | 19.36 | 19.11 | 19.33 | 1,300,212 | +0.18(+0.93%) |
Sep 20, 2004 | 19.22 | 19.26 | 19.04 | 19.15 | 937,411 | +0.01(+0.07%) |
Sep 17, 2004 | 19.41 | 19.44 | 19.11 | 19.14 | 869,312 | -0.18(-0.95%) |
Sep 16, 2004 | 19.16 | 19.45 | 19.16 | 19.33 | 812,485 | +0.18(+0.96%) |
Sep 15, 2004 | 19.42 | 19.67 | 19.12 | 19.14 | 1,960,532 | -0.05(-0.24%) |
Sep 14, 2004 | 19.40 | 19.48 | 19.06 | 19.19 | 1,322,989 | -0.12(-0.64%) |
Sep 13, 2004 | 18.76 | 19.59 | 18.76 | 19.31 | 3,062,554 | +0.63(+3.37%) |
Sep 10, 2004 | 18.76 | 18.76 | 18.53 | 18.68 | 950,796 | -0.11(-0.59%) |
Sep 09, 2004 | 18.88 | 18.99 | 18.77 | 18.79 | 710,807 | -0.09(-0.47%) |
Sep 08, 2004 | 19.10 | 19.10 | 18.85 | 18.88 | 1,523,997 | -0.22(-1.14%) |
Sep 07, 2004 | 18.39 | 19.24 | 18.39 | 19.10 | 1,955,131 | +0.82(+4.47%) |
Sep 03, 2004 | 18.29 | 18.50 | 18.27 | 18.28 | 512,147 | -0.14(-0.79%) |
Sep 02, 2004 | 18.23 | 18.46 | 18.10 | 18.43 | 676,993 | +0.20(+1.07%) |
Sep 01, 2004 | 18.25 | 18.38 | 18.12 | 18.23 | 1,110,005 | +0.03(+0.14%) |
Aug 31, 2004 | 18.35 | 18.63 | 18.06 | 18.21 | 1,229,295 | -0.05(-0.26%) |
Aug 30, 2004 | 18.44 | 18.55 | 18.23 | 18.25 | 928,957 | -0.19(-1.02%) |
Aug 27, 2004 | 18.60 | 18.61 | 18.37 | 18.44 | 1,264,049 | -0.16(-0.85%) |
Aug 26, 2004 | 18.41 | 18.69 | 18.41 | 18.60 | 898,900 | +0.07(+0.37%) |
Aug 25, 2004 | 18.67 | 18.80 | 18.37 | 18.53 | 881,758 | -0.06(-0.34%) |
Aug 24, 2004 | 18.70 | 18.89 | 18.44 | 18.59 | 905,005 | +0.00(+0.02%) |
Aug 23, 2004 | 18.67 | 18.74 | 18.48 | 18.59 | 866,260 | -0.02(-0.11%) |
Aug 20, 2004 | 18.41 | 18.65 | 18.40 | 18.61 | 809,667 | +0.17(+0.95%) |
Aug 19, 2004 | 18.70 | 18.70 | 18.36 | 18.44 | 1,348,585 | -0.27(-1.46%) |
Aug 18, 2004 | 18.53 | 18.75 | 18.46 | 18.71 | 1,256,300 | +0.18(+0.99%) |
Aug 17, 2004 | 18.42 | 18.86 | 18.42 | 18.52 | 1,134,192 | +0.19(+1.05%) |
Aug 16, 2004 | 17.97 | 18.42 | 17.95 | 18.33 | 905,945 | +0.30(+1.68%) |
Aug 13, 2004 | 17.83 | 18.03 | 17.57 | 18.03 | 1,559,925 | +0.19(+1.05%) |
Aug 12, 2004 | 18.09 | 18.13 | 17.82 | 17.84 | 1,260,057 | -0.24(-1.34%) |
Aug 11, 2004 | 18.31 | 18.31 | 17.87 | 18.09 | 1,167,772 | -0.33(-1.78%) |
Aug 10, 2004 | 17.75 | 18.42 | 17.75 | 18.41 | 1,930,945 | +0.64(+3.59%) |
Aug 09, 2004 | 17.60 | 17.88 | 17.60 | 17.78 | 1,181,157 | +0.03(+0.19%) |
Aug 06, 2004 | 18.13 | 18.13 | 17.67 | 17.74 | 1,567,205 | -0.40(-2.23%) |
Aug 05, 2004 | 18.55 | 18.61 | 18.06 | 18.15 | 2,038,024 | -0.38(-2.05%) |
Aug 04, 2004 | 18.55 | 18.66 | 18.45 | 18.52 | 2,424,776 | -0.20(-1.09%) |
Aug 03, 2004 | 19.36 | 19.36 | 18.70 | 18.73 | 2,337,188 | -0.66(-3.43%) |
Aug 02, 2004 | 19.39 | 19.46 | 19.08 | 19.39 | 1,433,121 | -0.00(-0.02%) |
Jul 30, 2004 | 19.48 | 19.55 | 19.27 | 19.40 | 1,298,098 | -0.06(-0.28%) |
Jul 29, 2004 | 18.32 | 19.64 | 18.32 | 19.45 | 3,047,760 | +1.13(+6.18%) |
Jul 28, 2004 | 18.58 | 18.59 | 17.89 | 18.32 | 3,496,976 | -0.22(-1.17%) |
Jul 27, 2004 | 18.31 | 18.67 | 18.31 | 18.54 | 1,540,670 | +0.25(+1.37%) |
Jul 26, 2004 | 18.50 | 18.52 | 18.28 | 18.29 | 2,046,712 | -0.25(-1.33%) |
Jul 23, 2004 | 18.74 | 18.74 | 18.49 | 18.53 | 1,594,444 | -0.20(-1.07%) |
Jul 22, 2004 | 19.09 | 19.17 | 18.67 | 18.73 | 2,458,121 | -0.35(-1.85%) |
Jul 21, 2004 | 19.20 | 19.68 | 19.09 | 19.09 | 1,620,040 | -0.07(-0.38%) |
Jul 20, 2004 | 19.02 | 19.16 | 18.75 | 19.16 | 1,156,970 | +0.14(+0.72%) |
Jul 19, 2004 | 19.23 | 19.23 | 18.72 | 19.02 | 2,329,438 | -0.14(-0.76%) |
Jul 16, 2004 | 19.50 | 19.72 | 19.16 | 19.17 | 1,318,293 | -0.31(-1.60%) |
Jul 15, 2004 | 19.29 | 19.66 | 19.29 | 19.48 | 1,454,725 | +0.20(+1.04%) |
Jul 14, 2004 | 19.36 | 19.41 | 19.19 | 19.28 | 1,936,815 | -0.12(-0.61%) |
Jul 13, 2004 | 19.43 | 19.46 | 19.27 | 19.40 | 1,818,230 | -0.03(-0.15%) |
Jul 12, 2004 | 19.56 | 19.56 | 19.36 | 19.43 | 2,491,701 | -0.20(-1.00%) |
Jul 09, 2004 | 19.53 | 19.69 | 19.44 | 19.62 | 2,200,991 | +0.09(+0.46%) |
Jul 08, 2004 | 19.93 | 19.93 | 19.50 | 19.53 | 1,958,419 | -0.42(-2.11%) |
Jul 07, 2004 | 19.85 | 20.15 | 19.84 | 19.96 | 2,291,397 | +0.11(+0.54%) |
Jul 06, 2004 | 19.96 | 20.00 | 19.68 | 19.85 | 1,992,468 | -0.06(-0.32%) |
Jul 02, 2004 | 19.90 | 20.20 | 19.76 | 19.91 | 2,200,521 | +0.05(+0.26%) |
Jul 01, 2004 | 20.30 | 20.30 | 19.74 | 19.86 | 2,535,378 | -0.44(-2.16%) |
Jun 30, 2004 | 19.83 | 20.50 | 19.80 | 20.30 | 2,621,323 | +0.47(+2.38%) |
Jun 29, 2004 | 19.78 | 19.85 | 19.26 | 19.83 | 3,091,203 | -0.15(-0.75%) |
Jun 28, 2004 | 19.80 | 20.37 | 19.76 | 19.98 | 2,595,492 | +0.19(+0.95%) |
Jun 25, 2004 | 19.52 | 19.79 | 19.42 | 19.79 | 1,586,460 | +0.18(+0.93%) |
Jun 24, 2004 | 19.49 | 19.79 | 19.41 | 19.61 | 2,196,529 | +0.12(+0.61%) |
Jun 23, 2004 | 19.12 | 19.55 | 18.95 | 19.49 | 1,896,895 | +0.30(+1.55%) |
Jun 22, 2004 | 19.04 | 19.23 | 18.93 | 19.19 | 1,765,864 | +0.01(+0.04%) |
Jun 21, 2004 | 19.01 | 19.33 | 18.97 | 19.18 | 1,844,295 | +0.17(+0.87%) |
Jun 18, 2004 | 19.10 | 19.28 | 18.97 | 19.01 | 1,960,063 | -0.09(-0.47%) |
Jun 17, 2004 | 18.57 | 19.30 | 18.57 | 19.10 | 2,987,411 | +0.40(+2.16%) |
Jun 16, 2004 | 18.35 | 18.80 | 18.34 | 18.70 | 1,291,523 | +0.33(+1.78%) |
Jun 15, 2004 | 18.39 | 18.45 | 18.31 | 18.37 | 1,807,193 | -0.02(-0.09%) |
Jun 14, 2004 | 18.53 | 18.59 | 18.31 | 18.39 | 1,198,533 | -0.17(-0.94%) |
Jun 10, 2004 | 18.50 | 18.65 | 18.40 | 18.56 | 1,590,452 | +0.15(+0.83%) |
Jun 09, 2004 | 18.21 | 18.70 | 18.16 | 18.41 | 2,134,301 | +0.01(+0.05%) |
Jun 08, 2004 | 17.63 | 18.41 | 17.53 | 18.40 | 3,118,677 | +0.82(+4.65%) |
Jun 07, 2004 | 17.25 | 17.67 | 17.15 | 17.58 | 1,994,816 | +0.42(+2.43%) |
Jun 04, 2004 | 17.21 | 17.37 | 16.97 | 17.17 | 635,429 | -0.08(-0.44%) |
Jun 03, 2004 | 17.28 | 17.31 | 17.12 | 17.24 | 745,796 | -0.04(-0.22%) |
Jun 02, 2004 | 17.21 | 17.32 | 17.10 | 17.28 | 1,157,205 | +0.01(+0.07%) |
Jun 01, 2004 | 17.16 | 17.28 | 17.10 | 17.27 | 1,199,708 | +0.06(+0.32%) |
May 28, 2004 | 17.08 | 17.29 | 17.01 | 17.21 | 799,805 | +0.08(+0.45%) |
May 27, 2004 | 17.10 | 17.14 | 16.89 | 17.14 | 1,137,714 | +0.03(+0.17%) |
May 26, 2004 | 16.97 | 17.14 | 16.87 | 17.11 | 1,521,414 | +0.14(+0.80%) |
May 25, 2004 | 16.62 | 16.99 | 16.57 | 16.97 | 1,987,537 | +0.18(+1.09%) |
May 24, 2004 | 16.52 | 16.80 | 16.51 | 16.79 | 1,251,603 | +0.37(+2.28%) |
May 21, 2004 | 16.34 | 16.51 | 16.27 | 16.41 | 1,055,996 | +0.17(+1.02%) |
May 20, 2004 | 16.25 | 16.29 | 16.17 | 16.25 | 1,857,210 | +0.09(+0.53%) |
May 19, 2004 | 15.97 | 16.40 | 15.92 | 16.16 | 2,151,678 | +0.19(+1.20%) |
May 18, 2004 | 15.96 | 16.10 | 15.91 | 15.97 | 1,266,632 | +0.00(+0.03%) |
May 17, 2004 | 15.84 | 16.13 | 15.84 | 15.97 | 1,773,614 | -0.07(-0.45%) |
May 14, 2004 | 15.95 | 16.10 | 15.92 | 16.04 | 1,560,630 | +0.02(+0.13%) |
May 13, 2004 | 15.74 | 16.29 | 15.61 | 16.02 | 1,343,184 | +0.26(+1.65%) |
May 12, 2004 | 15.65 | 15.79 | 15.37 | 15.76 | 1,290,349 | +0.06(+0.35%) |
May 11, 2004 | 15.66 | 15.80 | 15.58 | 15.70 | 569,209 | +0.01(+0.08%) |
May 10, 2004 | 15.78 | 15.78 | 15.48 | 15.69 | 2,105,183 | -0.12(-0.73%) |
May 07, 2004 | 16.18 | 16.25 | 15.76 | 15.80 | 1,468,814 | -0.47(-2.88%) |
May 06, 2004 | 16.40 | 16.47 | 16.18 | 16.27 | 1,130,905 | -0.23(-1.39%) |
May 05, 2004 | 16.61 | 16.61 | 16.33 | 16.50 | 1,057,875 | -0.12(-0.69%) |
May 04, 2004 | 16.65 | 16.78 | 16.54 | 16.62 | 1,328,390 | +0.01(+0.05%) |