Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.48 | 23.56 | 23.00 | 23.18 | 193,333 | -0.17(-0.72%) |
Apr 28, 2005 | 23.82 | 23.82 | 23.15 | 23.35 | 264,385 | -0.47(-1.95%) |
Apr 27, 2005 | 24.13 | 24.13 | 23.75 | 23.82 | 145,592 | -0.26(-1.10%) |
Apr 26, 2005 | 23.87 | 24.40 | 23.79 | 24.08 | 523,285 | +0.42(+1.76%) |
Apr 25, 2005 | 23.35 | 23.94 | 23.35 | 23.67 | 378,565 | +0.44(+1.90%) |
Apr 22, 2005 | 23.87 | 23.99 | 23.06 | 23.22 | 217,142 | -0.75(-3.14%) |
Apr 21, 2005 | 23.87 | 24.20 | 23.87 | 23.98 | 121,908 | +0.23(+0.98%) |
Apr 20, 2005 | 24.15 | 24.24 | 23.59 | 23.75 | 142,850 | -0.56(-2.31%) |
Apr 19, 2005 | 24.17 | 24.37 | 24.08 | 24.31 | 128,515 | +0.22(+0.90%) |
Apr 18, 2005 | 24.61 | 24.61 | 23.79 | 24.09 | 362,734 | -0.43(-1.73%) |
Apr 15, 2005 | 24.74 | 24.83 | 24.49 | 24.52 | 196,574 | -0.22(-0.88%) |
Apr 14, 2005 | 24.80 | 24.98 | 24.73 | 24.73 | 181,118 | -0.14(-0.58%) |
Apr 13, 2005 | 24.75 | 24.93 | 24.71 | 24.88 | 93,986 | +0.00(+0.00%) |
Apr 12, 2005 | 24.59 | 24.97 | 24.40 | 24.88 | 139,235 | +0.37(+1.51%) |
Apr 11, 2005 | 25.49 | 25.66 | 24.29 | 24.51 | 387,664 | -0.93(-3.66%) |
Apr 08, 2005 | 24.53 | 25.66 | 24.47 | 25.44 | 286,198 | +0.91(+3.70%) |
Apr 07, 2005 | 24.73 | 24.77 | 24.43 | 24.53 | 75,538 | -0.23(-0.94%) |
Apr 06, 2005 | 24.58 | 25.07 | 24.49 | 24.77 | 172,766 | +0.10(+0.39%) |
Apr 05, 2005 | 24.31 | 24.93 | 24.29 | 24.67 | 186,228 | +0.22(+0.89%) |
Apr 04, 2005 | 24.40 | 24.61 | 24.31 | 24.45 | 74,042 | -0.02(-0.10%) |
Apr 01, 2005 | 24.48 | 24.75 | 24.23 | 24.48 | 76,037 | -0.01(-0.03%) |
Mar 31, 2005 | 24.49 | 24.64 | 24.31 | 24.48 | 92,241 | +0.11(+0.46%) |
Mar 30, 2005 | 24.24 | 24.64 | 24.24 | 24.37 | 105,579 | +0.16(+0.66%) |
Mar 29, 2005 | 24.71 | 24.71 | 24.21 | 24.21 | 120,537 | -0.41(-1.66%) |
Mar 28, 2005 | 24.87 | 24.94 | 24.58 | 24.62 | 204,552 | +0.10(+0.43%) |
Mar 24, 2005 | 24.91 | 24.95 | 24.32 | 24.52 | 167,531 | -0.39(-1.58%) |
Mar 23, 2005 | 24.91 | 25.27 | 24.66 | 24.91 | 364,729 | +0.18(+0.71%) |
Mar 22, 2005 | 24.39 | 24.85 | 24.35 | 24.73 | 286,323 | +0.45(+1.85%) |
Mar 21, 2005 | 24.28 | 24.34 | 24.09 | 24.28 | 217,142 | -0.19(-0.79%) |
Mar 18, 2005 | 24.29 | 24.50 | 24.16 | 24.48 | 211,532 | +0.20(+0.83%) |
Mar 17, 2005 | 24.37 | 24.37 | 24.08 | 24.28 | 103,086 | +0.06(+0.27%) |
Mar 16, 2005 | 24.39 | 24.42 | 24.14 | 24.21 | 132,379 | -0.09(-0.36%) |
Mar 15, 2005 | 24.32 | 24.38 | 24.16 | 24.30 | 142,226 | +0.18(+0.73%) |
Mar 14, 2005 | 24.19 | 24.31 | 24.08 | 24.12 | 179,248 | +0.13(+0.53%) |
Mar 11, 2005 | 24.07 | 24.14 | 23.75 | 24.00 | 256,033 | +0.01(+0.03%) |
Mar 10, 2005 | 23.87 | 24.20 | 23.75 | 23.99 | 227,862 | -0.18(-0.76%) |
Mar 09, 2005 | 24.03 | 24.32 | 24.03 | 24.17 | 123,404 | +0.01(+0.03%) |
Mar 08, 2005 | 24.57 | 24.80 | 23.99 | 24.16 | 140,357 | -0.57(-2.30%) |
Mar 07, 2005 | 24.85 | 24.95 | 24.60 | 24.73 | 76,909 | -0.10(-0.42%) |
Mar 04, 2005 | 24.95 | 25.05 | 24.67 | 24.84 | 186,852 | -0.08(-0.32%) |
Mar 03, 2005 | 24.71 | 24.93 | 24.55 | 24.92 | 245,438 | +0.45(+1.84%) |
Mar 02, 2005 | 24.15 | 24.56 | 24.11 | 24.47 | 177,253 | +0.17(+0.69%) |
Mar 01, 2005 | 24.07 | 24.34 | 24.02 | 24.30 | 242,695 | +0.36(+1.51%) |
Feb 28, 2005 | 23.96 | 24.14 | 23.76 | 23.94 | 201,685 | +0.10(+0.44%) |
Feb 25, 2005 | 23.95 | 24.03 | 23.75 | 23.83 | 320,228 | -0.18(-0.77%) |
Feb 24, 2005 | 24.43 | 24.43 | 23.84 | 24.02 | 357,748 | -0.43(-1.77%) |
Feb 23, 2005 | 24.84 | 24.84 | 24.30 | 24.45 | 346,654 | -0.18(-0.75%) |
Feb 22, 2005 | 25.15 | 25.16 | 24.58 | 24.64 | 275,354 | -0.55(-2.20%) |
Feb 18, 2005 | 25.75 | 25.83 | 25.11 | 25.19 | 244,565 | -0.64(-2.48%) |
Feb 17, 2005 | 25.95 | 26.03 | 25.69 | 25.83 | 284,578 | +0.02(+0.06%) |
Feb 16, 2005 | 26.03 | 26.07 | 25.71 | 25.82 | 253,540 | -0.22(-0.83%) |
Feb 15, 2005 | 24.88 | 26.51 | 24.88 | 26.03 | 731,577 | +1.16(+4.64%) |
Feb 14, 2005 | 24.23 | 25.05 | 24.18 | 24.88 | 288,691 | +0.68(+2.82%) |
Feb 11, 2005 | 24.35 | 24.56 | 24.07 | 24.20 | 356,003 | -0.08(-0.33%) |
Feb 10, 2005 | 24.85 | 25.22 | 23.96 | 24.28 | 548,464 | -0.71(-2.86%) |
Feb 09, 2005 | 25.15 | 25.27 | 24.92 | 24.99 | 373,454 | -0.44(-1.74%) |
Feb 08, 2005 | 26.15 | 26.15 | 25.29 | 25.43 | 371,958 | -0.87(-3.32%) |
Feb 07, 2005 | 27.07 | 27.07 | 25.95 | 26.31 | 340,172 | -0.76(-2.82%) |
Feb 04, 2005 | 26.40 | 27.12 | 26.35 | 27.07 | 623,380 | +0.47(+1.75%) |
Feb 03, 2005 | 26.63 | 27.23 | 26.39 | 26.60 | 296,171 | +0.01(+0.03%) |
Feb 02, 2005 | 25.95 | 26.59 | 25.94 | 26.59 | 536,498 | +0.64(+2.47%) |
Feb 01, 2005 | 25.66 | 26.15 | 25.54 | 25.95 | 434,284 | +0.34(+1.32%) |
Jan 31, 2005 | 25.29 | 25.65 | 25.29 | 25.62 | 197,945 | +0.33(+1.30%) |
Jan 28, 2005 | 25.61 | 25.83 | 25.04 | 25.29 | 421,819 | -0.43(-1.65%) |
Jan 27, 2005 | 23.77 | 25.77 | 23.76 | 25.71 | 1,379,264 | +1.78(+7.44%) |
Jan 26, 2005 | 23.79 | 23.95 | 23.67 | 23.93 | 193,707 | +0.16(+0.68%) |
Jan 25, 2005 | 23.43 | 23.82 | 23.43 | 23.77 | 178,625 | +0.28(+1.19%) |
Jan 24, 2005 | 23.35 | 23.63 | 23.35 | 23.49 | 144,844 | +0.10(+0.45%) |
Jan 21, 2005 | 23.57 | 23.65 | 23.30 | 23.39 | 253,166 | -0.14(-0.61%) |
Jan 20, 2005 | 23.36 | 23.63 | 23.30 | 23.53 | 124,277 | +0.17(+0.72%) |
Jan 19, 2005 | 23.16 | 23.40 | 23.16 | 23.36 | 187,849 | +0.04(+0.17%) |
Jan 18, 2005 | 23.14 | 23.43 | 23.12 | 23.32 | 288,318 | +0.02(+0.10%) |
Jan 14, 2005 | 23.06 | 23.55 | 23.02 | 23.30 | 182,863 | +0.22(+0.97%) |
Jan 13, 2005 | 22.86 | 23.14 | 22.74 | 23.07 | 128,390 | +0.22(+0.98%) |
Jan 12, 2005 | 23.06 | 23.06 | 22.85 | 22.85 | 111,188 | -0.16(-0.70%) |
Jan 11, 2005 | 22.81 | 23.18 | 22.77 | 23.01 | 132,379 | +0.00(+0.00%) |
Jan 10, 2005 | 22.78 | 23.06 | 22.71 | 23.01 | 240,825 | +0.14(+0.60%) |
Jan 07, 2005 | 23.06 | 23.11 | 22.82 | 22.87 | 236,213 | -0.10(-0.45%) |
Jan 06, 2005 | 22.78 | 23.07 | 22.78 | 22.98 | 122,158 | +0.20(+0.88%) |
Jan 05, 2005 | 23.26 | 23.39 | 22.73 | 22.78 | 164,664 | -0.66(-2.81%) |
Jan 04, 2005 | 23.59 | 23.91 | 23.35 | 23.43 | 266,753 | -0.24(-1.02%) |
Jan 03, 2005 | 23.67 | 23.75 | 23.51 | 23.67 | 274,980 | -0.08(-0.34%) |
Dec 31, 2004 | 23.51 | 23.77 | 23.51 | 23.75 | 82,269 | +0.24(+1.02%) |
Dec 30, 2004 | 23.36 | 23.59 | 23.36 | 23.51 | 92,366 | +0.08(+0.34%) |
Dec 29, 2004 | 23.10 | 23.47 | 23.09 | 23.43 | 198,195 | +0.19(+0.83%) |
Dec 28, 2004 | 23.03 | 23.26 | 22.98 | 23.24 | 162,545 | +0.22(+0.94%) |
Dec 27, 2004 | 23.18 | 23.18 | 22.90 | 23.02 | 111,438 | -0.16(-0.69%) |
Dec 23, 2004 | 23.18 | 23.29 | 23.01 | 23.18 | 98,599 | +0.05(+0.21%) |
Dec 22, 2004 | 23.22 | 23.26 | 23.10 | 23.14 | 197,945 | +0.02(+0.10%) |
Dec 21, 2004 | 23.10 | 23.18 | 23.06 | 23.11 | 74,167 | -0.03(-0.14%) |
Dec 20, 2004 | 23.15 | 23.34 | 23.13 | 23.14 | 140,731 | -0.11(-0.48%) |
Dec 17, 2004 | 23.26 | 23.26 | 23.07 | 23.26 | 55,220 | +0.02(+0.07%) |
Dec 16, 2004 | 23.18 | 23.26 | 23.02 | 23.24 | 71,051 | -0.01(-0.03%) |
Dec 15, 2004 | 22.98 | 23.26 | 22.86 | 23.25 | 99,596 | +0.39(+1.68%) |
Dec 14, 2004 | 23.06 | 23.10 | 22.77 | 22.86 | 117,047 | -0.08(-0.35%) |
Dec 13, 2004 | 23.13 | 23.21 | 22.89 | 22.94 | 91,369 | -0.18(-0.80%) |
Dec 10, 2004 | 22.58 | 23.24 | 22.57 | 23.13 | 99,222 | +0.48(+2.13%) |
Dec 09, 2004 | 22.14 | 22.65 | 21.84 | 22.65 | 154,318 | +0.34(+1.51%) |
Dec 08, 2004 | 23.10 | 23.10 | 22.27 | 22.31 | 274,481 | -0.79(-3.44%) |
Dec 07, 2004 | 23.04 | 23.26 | 22.88 | 23.10 | 87,629 | +0.10(+0.42%) |
Dec 06, 2004 | 22.86 | 23.02 | 22.62 | 23.01 | 67,062 | -0.06(-0.24%) |
Dec 03, 2004 | 23.30 | 23.39 | 22.95 | 23.06 | 184,608 | -0.23(-1.00%) |
Dec 02, 2004 | 22.46 | 23.37 | 22.46 | 23.30 | 214,150 | +0.72(+3.20%) |
Dec 01, 2004 | 22.05 | 22.63 | 22.05 | 22.57 | 172,517 | +0.51(+2.33%) |
Nov 30, 2004 | 22.22 | 22.22 | 21.91 | 22.06 | 122,781 | -0.14(-0.65%) |
Nov 29, 2004 | 21.97 | 22.22 | 21.97 | 22.21 | 112,435 | +0.15(+0.69%) |
Nov 26, 2004 | 22.05 | 22.10 | 21.96 | 22.05 | 41,508 | +0.02(+0.07%) |
Nov 24, 2004 | 22.05 | 22.06 | 21.89 | 22.04 | 135,121 | -0.02(-0.07%) |
Nov 23, 2004 | 21.88 | 22.06 | 21.88 | 22.05 | 119,665 | +0.18(+0.81%) |
Nov 22, 2004 | 21.70 | 21.88 | 21.52 | 21.88 | 144,470 | +0.09(+0.41%) |
Nov 19, 2004 | 21.82 | 21.85 | 21.75 | 21.79 | 84,388 | -0.14(-0.66%) |
Nov 18, 2004 | 21.90 | 21.94 | 21.80 | 21.93 | 106,950 | +0.03(+0.15%) |
Nov 17, 2004 | 21.75 | 22.09 | 21.75 | 21.90 | 85,635 | +0.03(+0.15%) |
Nov 16, 2004 | 21.86 | 22.07 | 21.77 | 21.87 | 123,778 | -0.11(-0.51%) |
Nov 15, 2004 | 21.94 | 22.09 | 21.75 | 21.98 | 109,568 | -0.11(-0.51%) |
Nov 12, 2004 | 21.89 | 22.13 | 21.89 | 22.09 | 47,866 | +0.10(+0.47%) |
Nov 11, 2004 | 21.85 | 22.13 | 21.69 | 21.99 | 156,561 | -0.04(-0.18%) |
Nov 10, 2004 | 21.58 | 22.22 | 21.48 | 22.03 | 271,739 | +0.38(+1.74%) |
Nov 09, 2004 | 21.56 | 21.75 | 21.56 | 21.65 | 89,499 | +0.01(+0.04%) |
Nov 08, 2004 | 21.50 | 21.86 | 21.48 | 21.64 | 225,244 | -0.10(-0.44%) |
Nov 05, 2004 | 21.55 | 21.85 | 21.47 | 21.74 | 122,407 | +0.09(+0.41%) |
Nov 04, 2004 | 21.40 | 21.68 | 21.38 | 21.65 | 75,413 | +0.11(+0.52%) |
Nov 03, 2004 | 21.52 | 21.66 | 21.44 | 21.54 | 182,115 | +0.18(+0.83%) |
Nov 02, 2004 | 21.18 | 21.50 | 21.13 | 21.36 | 244,814 | +0.01(+0.04%) |
Nov 01, 2004 | 21.03 | 21.36 | 20.98 | 21.36 | 214,649 | +0.28(+1.33%) |
Oct 29, 2004 | 20.91 | 21.16 | 20.91 | 21.07 | 104,706 | +0.06(+0.27%) |
Oct 28, 2004 | 20.84 | 21.04 | 20.83 | 21.02 | 170,398 | +0.24(+1.16%) |
Oct 27, 2004 | 20.25 | 20.90 | 20.18 | 20.78 | 357,624 | +0.39(+1.93%) |
Oct 26, 2004 | 20.52 | 20.66 | 20.13 | 20.38 | 411,847 | -0.34(-1.63%) |
Oct 25, 2004 | 20.63 | 20.72 | 20.47 | 20.72 | 107,947 | +0.02(+0.08%) |
Oct 22, 2004 | 20.76 | 20.83 | 20.63 | 20.71 | 163,417 | -0.02(-0.08%) |
Oct 21, 2004 | 20.58 | 20.79 | 20.46 | 20.72 | 163,666 | +0.18(+0.86%) |
Oct 20, 2004 | 20.42 | 20.62 | 20.36 | 20.55 | 130,385 | +0.05(+0.23%) |
Oct 19, 2004 | 20.42 | 20.54 | 20.34 | 20.50 | 154,567 | -0.01(-0.04%) |
Oct 18, 2004 | 20.58 | 20.66 | 20.50 | 20.51 | 194,580 | -0.02(-0.12%) |
Oct 15, 2004 | 20.47 | 20.54 | 20.43 | 20.53 | 496,360 | +0.06(+0.27%) |
Oct 14, 2004 | 20.30 | 20.52 | 20.30 | 20.47 | 111,562 | +0.17(+0.83%) |
Oct 13, 2004 | 20.37 | 20.46 | 20.29 | 20.30 | 95,233 | -0.06(-0.28%) |
Oct 12, 2004 | 20.14 | 20.42 | 20.14 | 20.36 | 166,783 | +0.22(+1.12%) |
Oct 11, 2004 | 20.49 | 20.64 | 20.08 | 20.14 | 215,147 | -0.31(-1.53%) |
Oct 08, 2004 | 20.53 | 20.53 | 20.34 | 20.45 | 140,606 | -0.03(-0.16%) |
Oct 07, 2004 | 20.54 | 20.55 | 20.46 | 20.48 | 155,065 | -0.02(-0.12%) |
Oct 06, 2004 | 20.53 | 20.79 | 20.47 | 20.51 | 325,838 | -0.02(-0.12%) |
Oct 05, 2004 | 20.38 | 20.63 | 20.30 | 20.53 | 318,857 | +0.12(+0.59%) |
Oct 04, 2004 | 20.13 | 20.41 | 20.12 | 20.41 | 351,890 | +0.33(+1.64%) |
Oct 01, 2004 | 19.90 | 20.30 | 19.87 | 20.08 | 469,934 | +0.10(+0.48%) |
Sep 30, 2004 | 20.14 | 20.30 | 19.54 | 19.98 | 1,024,632 | -1.40(-6.56%) |
Sep 29, 2004 | 21.40 | 21.42 | 21.28 | 21.39 | 54,846 | +0.06(+0.30%) |
Sep 28, 2004 | 21.24 | 21.34 | 21.22 | 21.32 | 103,211 | +0.10(+0.49%) |
Sep 27, 2004 | 21.07 | 21.24 | 21.07 | 21.22 | 121,036 | +0.02(+0.08%) |
Sep 24, 2004 | 21.18 | 21.22 | 21.03 | 21.20 | 140,232 | +0.20(+0.96%) |
Sep 23, 2004 | 20.95 | 21.01 | 20.90 | 21.00 | 77,283 | +0.09(+0.42%) |
Sep 22, 2004 | 20.79 | 20.92 | 20.71 | 20.91 | 102,213 | +0.13(+0.62%) |
Sep 21, 2004 | 20.75 | 20.92 | 20.60 | 20.79 | 201,062 | +0.00(+0.00%) |
Sep 20, 2004 | 20.76 | 20.93 | 20.70 | 20.79 | 190,716 | +0.00(+0.00%) |
Sep 17, 2004 | 20.95 | 21.08 | 20.79 | 20.79 | 152,946 | -0.17(-0.80%) |
Sep 16, 2004 | 21.11 | 21.11 | 20.89 | 20.95 | 105,704 | -0.11(-0.53%) |
Sep 15, 2004 | 21.14 | 21.25 | 20.99 | 21.07 | 144,470 | -0.09(-0.42%) |
Sep 14, 2004 | 21.07 | 21.23 | 21.03 | 21.16 | 322,846 | +0.05(+0.23%) |
Sep 13, 2004 | 21.12 | 21.18 | 21.03 | 21.11 | 111,438 | -0.06(-0.27%) |
Sep 10, 2004 | 21.18 | 21.25 | 21.15 | 21.16 | 57,962 | +0.02(+0.11%) |
Sep 09, 2004 | 21.07 | 21.21 | 21.02 | 21.14 | 251,919 | +0.07(+0.34%) |
Sep 08, 2004 | 21.08 | 21.14 | 21.05 | 21.07 | 118,293 | -0.11(-0.53%) |
Sep 07, 2004 | 21.03 | 21.18 | 21.03 | 21.18 | 151,700 | +0.11(+0.53%) |
Sep 03, 2004 | 21.03 | 21.09 | 21.02 | 21.07 | 186,228 | +0.04(+0.19%) |
Sep 02, 2004 | 20.96 | 21.06 | 20.95 | 21.03 | 124,277 | +0.09(+0.42%) |
Sep 01, 2004 | 20.80 | 20.95 | 20.79 | 20.94 | 155,689 | +0.14(+0.69%) |
Aug 31, 2004 | 20.80 | 20.84 | 20.71 | 20.79 | 238,332 | +0.07(+0.35%) |
Aug 30, 2004 | 20.82 | 20.82 | 20.52 | 20.72 | 230,105 | -0.05(-0.23%) |
Aug 27, 2004 | 20.53 | 20.79 | 20.50 | 20.77 | 111,812 | +0.27(+1.33%) |
Aug 26, 2004 | 20.50 | 20.54 | 20.33 | 20.50 | 124,651 | -0.12(-0.58%) |
Aug 25, 2004 | 20.47 | 20.73 | 20.47 | 20.62 | 198,195 | +0.18(+0.86%) |
Aug 24, 2004 | 20.19 | 20.46 | 20.19 | 20.44 | 167,905 | +0.26(+1.27%) |
Aug 23, 2004 | 20.18 | 20.26 | 20.10 | 20.18 | 123,404 | +0.06(+0.32%) |
Aug 20, 2004 | 20.18 | 20.20 | 20.08 | 20.12 | 113,931 | -0.06(-0.28%) |
Aug 19, 2004 | 20.22 | 20.22 | 20.18 | 20.18 | 130,385 | -0.02(-0.08%) |
Aug 18, 2004 | 20.10 | 20.22 | 20.06 | 20.19 | 135,371 | +0.10(+0.48%) |
Aug 17, 2004 | 20.14 | 20.15 | 20.06 | 20.10 | 161,423 | -0.03(-0.16%) |
Aug 16, 2004 | 20.13 | 20.25 | 20.09 | 20.13 | 166,658 | +0.03(+0.16%) |
Aug 13, 2004 | 20.06 | 20.15 | 20.06 | 20.10 | 220,383 | +0.03(+0.16%) |
Aug 12, 2004 | 20.02 | 20.18 | 19.99 | 20.06 | 195,203 | +0.14(+0.68%) |
Aug 11, 2004 | 19.98 | 20.05 | 19.86 | 19.93 | 234,344 | -0.06(-0.28%) |
Aug 10, 2004 | 19.94 | 20.02 | 19.87 | 19.98 | 309,259 | -0.07(-0.36%) |
Aug 09, 2004 | 20.51 | 20.51 | 20.06 | 20.06 | 492,247 | -0.38(-1.85%) |
Aug 06, 2004 | 20.38 | 20.58 | 20.31 | 20.43 | 360,615 | -0.03(-0.16%) |
Aug 05, 2004 | 20.79 | 20.82 | 20.42 | 20.47 | 329,452 | -0.35(-1.70%) |
Aug 04, 2004 | 21.06 | 21.06 | 20.75 | 20.82 | 235,839 | -0.24(-1.14%) |
Aug 03, 2004 | 21.16 | 21.16 | 21.00 | 21.06 | 136,243 | -0.05(-0.23%) |
Aug 02, 2004 | 21.20 | 21.20 | 21.03 | 21.11 | 247,681 | -0.19(-0.90%) |
Jul 30, 2004 | 21.16 | 21.33 | 21.06 | 21.30 | 239,953 | +0.14(+0.64%) |
Jul 29, 2004 | 21.34 | 21.38 | 20.97 | 21.16 | 382,554 | -0.33(-1.53%) |
Jul 28, 2004 | 21.76 | 21.76 | 21.26 | 21.49 | 377,942 | -0.43(-1.94%) |
Jul 27, 2004 | 21.24 | 22.18 | 21.24 | 21.92 | 762,366 | +0.85(+4.04%) |
Jul 26, 2004 | 21.26 | 21.28 | 20.98 | 21.07 | 299,038 | -0.29(-1.35%) |
Jul 23, 2004 | 21.34 | 21.40 | 21.30 | 21.36 | 293,054 | +0.02(+0.07%) |
Jul 22, 2004 | 21.36 | 21.41 | 21.26 | 21.34 | 160,675 | -0.02(-0.07%) |
Jul 21, 2004 | 21.12 | 21.45 | 21.12 | 21.36 | 119,041 | +0.23(+1.10%) |
Jul 20, 2004 | 21.11 | 21.20 | 20.98 | 21.12 | 91,493 | +0.02(+0.08%) |
Jul 19, 2004 | 21.07 | 21.41 | 20.99 | 21.11 | 225,992 | +0.11(+0.53%) |
Jul 16, 2004 | 20.95 | 21.06 | 20.82 | 20.99 | 149,207 | -0.06(-0.30%) |
Jul 15, 2004 | 21.07 | 21.26 | 21.03 | 21.06 | 262,889 | -0.14(-0.64%) |
Jul 14, 2004 | 20.85 | 21.21 | 20.75 | 21.20 | 192,710 | +0.31(+1.50%) |
Jul 13, 2004 | 20.76 | 20.94 | 20.65 | 20.88 | 275,105 | +0.04(+0.19%) |
Jul 12, 2004 | 20.43 | 20.85 | 20.42 | 20.84 | 323,594 | +0.38(+1.84%) |
Jul 09, 2004 | 20.26 | 20.51 | 20.22 | 20.47 | 233,845 | +0.40(+2.00%) |
Jul 08, 2004 | 20.02 | 20.58 | 20.02 | 20.06 | 284,952 | -0.02(-0.12%) |
Jul 07, 2004 | 20.22 | 20.38 | 19.92 | 20.09 | 277,224 | +0.02(+0.08%) |
Jul 06, 2004 | 20.38 | 20.38 | 19.85 | 20.07 | 306,018 | -0.32(-1.57%) |
Jul 02, 2004 | 20.39 | 20.46 | 20.26 | 20.39 | 186,228 | +0.00(+0.00%) |
Jul 01, 2004 | 20.42 | 20.50 | 20.22 | 20.39 | 277,099 | +0.12(+0.59%) |
Jun 30, 2004 | 20.08 | 20.38 | 20.06 | 20.27 | 199,192 | +0.19(+0.96%) |
Jun 29, 2004 | 19.94 | 20.10 | 19.94 | 20.08 | 195,826 | +0.10(+0.48%) |
Jun 28, 2004 | 19.91 | 20.09 | 19.91 | 19.98 | 128,889 | +0.07(+0.36%) |
Jun 25, 2004 | 20.12 | 20.18 | 19.89 | 19.91 | 113,307 | -0.21(-1.04%) |
Jun 24, 2004 | 19.79 | 20.18 | 19.79 | 20.12 | 233,970 | +0.37(+1.87%) |
Jun 23, 2004 | 20.06 | 20.06 | 19.61 | 19.75 | 300,409 | -0.30(-1.52%) |
Jun 22, 2004 | 20.09 | 20.12 | 20.02 | 20.06 | 149,082 | -0.06(-0.32%) |
Jun 21, 2004 | 20.12 | 20.18 | 20.06 | 20.12 | 169,525 | +0.06(+0.28%) |
Jun 18, 2004 | 19.96 | 20.06 | 19.95 | 20.06 | 142,850 | +0.03(+0.16%) |
Jun 17, 2004 | 19.83 | 20.06 | 19.82 | 20.03 | 152,448 | +0.12(+0.60%) |
Jun 16, 2004 | 20.18 | 20.18 | 19.86 | 19.91 | 139,858 | -0.12(-0.60%) |
Jun 15, 2004 | 19.98 | 20.10 | 19.91 | 20.03 | 125,149 | +0.01(+0.04%) |
Jun 14, 2004 | 20.22 | 20.22 | 20.02 | 20.02 | 209,787 | -0.19(-0.95%) |
Jun 10, 2004 | 20.15 | 20.24 | 20.00 | 20.22 | 225,369 | +0.02(+0.08%) |
Jun 09, 2004 | 20.08 | 20.22 | 20.02 | 20.20 | 223,998 | +0.06(+0.28%) |
Jun 08, 2004 | 20.26 | 20.26 | 20.02 | 20.14 | 98,972 | -0.09(-0.44%) |
Jun 07, 2004 | 20.02 | 20.23 | 20.00 | 20.23 | 114,180 | +0.24(+1.20%) |
Jun 04, 2004 | 20.09 | 20.12 | 19.86 | 19.99 | 117,795 | -0.14(-0.72%) |
Jun 03, 2004 | 19.83 | 20.14 | 19.73 | 20.14 | 540,736 | +0.30(+1.54%) |
Jun 02, 2004 | 19.92 | 19.92 | 19.52 | 19.83 | 310,630 | -0.04(-0.20%) |
Jun 01, 2004 | 19.81 | 19.94 | 19.70 | 19.87 | 278,470 | +0.07(+0.36%) |
May 28, 2004 | 19.65 | 19.96 | 19.58 | 19.80 | 244,939 | +0.18(+0.94%) |
May 27, 2004 | 19.37 | 19.64 | 19.29 | 19.61 | 227,986 | +0.28(+1.45%) |
May 26, 2004 | 18.95 | 19.33 | 18.95 | 19.33 | 180,868 | +0.26(+1.39%) |
May 25, 2004 | 18.96 | 19.07 | 18.81 | 19.07 | 268,373 | +0.22(+1.15%) |
May 24, 2004 | 18.87 | 18.97 | 18.81 | 18.85 | 212,654 | -0.02(-0.09%) |
May 21, 2004 | 18.85 | 18.97 | 18.82 | 18.87 | 145,717 | +0.01(+0.04%) |
May 20, 2004 | 18.89 | 19.03 | 18.85 | 18.86 | 251,047 | -0.07(-0.38%) |
May 19, 2004 | 18.88 | 19.05 | 18.87 | 18.93 | 136,617 | +0.04(+0.21%) |
May 18, 2004 | 18.93 | 19.06 | 18.85 | 18.89 | 284,079 | +0.00(+0.00%) |
May 17, 2004 | 18.85 | 18.93 | 18.47 | 18.89 | 389,784 | +0.04(+0.21%) |
May 14, 2004 | 18.52 | 18.92 | 18.52 | 18.85 | 335,186 | +0.34(+1.82%) |
May 13, 2004 | 18.45 | 18.56 | 18.32 | 18.52 | 262,016 | +0.01(+0.04%) |
May 12, 2004 | 18.38 | 18.52 | 18.15 | 18.51 | 546,719 | +0.14(+0.74%) |
May 11, 2004 | 18.46 | 18.54 | 18.34 | 18.37 | 465,571 | -0.05(-0.26%) |
May 10, 2004 | 18.68 | 18.69 | 18.32 | 18.42 | 432,913 | -0.40(-2.13%) |
May 07, 2004 | 18.84 | 18.93 | 18.77 | 18.82 | 367,596 | -0.04(-0.21%) |
May 06, 2004 | 18.97 | 18.97 | 18.66 | 18.86 | 366,100 | -0.11(-0.59%) |
May 05, 2004 | 19.17 | 19.17 | 18.80 | 18.97 | 288,068 | -0.06(-0.29%) |
May 04, 2004 | 18.73 | 19.12 | 18.69 | 19.03 | 233,596 | +0.10(+0.55%) |