Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.28 | 18.35 | 17.67 | 17.81 | 215,243 | -0.49(-2.68%) |
Apr 28, 2005 | 18.66 | 18.78 | 18.28 | 18.30 | 158,471 | -0.45(-2.40%) |
Apr 27, 2005 | 18.33 | 19.03 | 18.00 | 18.75 | 132,550 | +0.27(+1.46%) |
Apr 26, 2005 | 18.02 | 18.81 | 17.72 | 18.48 | 294,193 | +0.19(+1.04%) |
Apr 25, 2005 | 18.41 | 18.41 | 18.06 | 18.29 | 107,638 | +0.10(+0.55%) |
Apr 22, 2005 | 18.57 | 18.58 | 17.99 | 18.19 | 115,801 | -0.55(-2.93%) |
Apr 21, 2005 | 17.96 | 19.00 | 17.96 | 18.74 | 146,912 | +0.84(+4.69%) |
Apr 20, 2005 | 18.23 | 18.40 | 17.85 | 17.90 | 225,978 | -0.40(-2.19%) |
Apr 19, 2005 | 18.12 | 18.35 | 17.91 | 18.30 | 194,267 | +0.18(+0.99%) |
Apr 18, 2005 | 18.11 | 18.61 | 17.99 | 18.12 | 124,576 | -0.13(-0.71%) |
Apr 15, 2005 | 18.47 | 18.72 | 18.11 | 18.25 | 150,983 | -0.22(-1.19%) |
Apr 14, 2005 | 19.00 | 19.10 | 18.33 | 18.47 | 147,225 | -0.56(-2.94%) |
Apr 13, 2005 | 18.96 | 19.19 | 18.95 | 19.03 | 228,580 | -0.03(-0.16%) |
Apr 12, 2005 | 18.81 | 19.35 | 18.59 | 19.06 | 349,224 | +0.09(+0.47%) |
Apr 11, 2005 | 19.30 | 19.45 | 18.91 | 18.97 | 133,371 | -0.48(-2.47%) |
Apr 08, 2005 | 19.56 | 19.69 | 19.32 | 19.45 | 161,735 | -0.15(-0.77%) |
Apr 07, 2005 | 19.40 | 19.86 | 19.25 | 19.60 | 229,614 | +0.21(+1.08%) |
Apr 06, 2005 | 19.30 | 19.71 | 19.30 | 19.39 | 351,037 | +0.11(+0.57%) |
Apr 05, 2005 | 18.66 | 19.50 | 18.66 | 19.28 | 318,842 | +0.53(+2.83%) |
Apr 04, 2005 | 18.25 | 18.87 | 17.70 | 18.75 | 177,075 | +0.51(+2.80%) |
Apr 01, 2005 | 18.93 | 19.04 | 18.22 | 18.24 | 419,525 | -0.45(-2.41%) |
Mar 31, 2005 | 19.11 | 19.20 | 18.54 | 18.69 | 443,950 | -0.52(-2.71%) |
Mar 30, 2005 | 18.50 | 19.22 | 18.50 | 19.21 | 223,312 | +0.81(+4.40%) |
Mar 29, 2005 | 18.53 | 18.75 | 18.38 | 18.40 | 165,714 | -0.01(-0.05%) |
Mar 28, 2005 | 19.00 | 19.25 | 18.33 | 18.41 | 263,709 | -0.55(-2.90%) |
Mar 24, 2005 | 18.20 | 19.09 | 18.20 | 18.96 | 299,079 | +0.81(+4.46%) |
Mar 23, 2005 | 18.80 | 18.89 | 17.81 | 18.15 | 324,687 | -0.78(-4.12%) |
Mar 22, 2005 | 18.50 | 19.56 | 18.50 | 18.93 | 243,313 | +0.27(+1.45%) |
Mar 21, 2005 | 17.63 | 18.71 | 17.51 | 18.66 | 445,899 | +1.12(+6.39%) |
Mar 18, 2005 | 17.88 | 17.96 | 17.41 | 17.54 | 300,439 | -0.31(-1.74%) |
Mar 17, 2005 | 17.80 | 18.13 | 17.53 | 17.85 | 448,630 | +0.05(+0.28%) |
Mar 16, 2005 | 17.99 | 18.08 | 17.74 | 17.80 | 240,946 | -0.22(-1.22%) |
Mar 15, 2005 | 18.00 | 18.34 | 17.97 | 18.02 | 215,621 | -0.04(-0.22%) |
Mar 14, 2005 | 18.27 | 18.48 | 17.46 | 18.06 | 459,969 | -0.22(-1.20%) |
Mar 11, 2005 | 18.22 | 18.55 | 18.00 | 18.28 | 238,232 | -0.04(-0.22%) |
Mar 10, 2005 | 18.04 | 18.60 | 18.04 | 18.32 | 400,661 | +0.26(+1.44%) |
Mar 09, 2005 | 18.30 | 18.32 | 17.54 | 18.06 | 305,263 | -0.29(-1.58%) |
Mar 08, 2005 | 19.35 | 19.37 | 18.31 | 18.35 | 412,330 | -1.40(-7.09%) |
Mar 07, 2005 | 19.81 | 20.16 | 19.62 | 19.75 | 109,655 | -0.08(-0.40%) |
Mar 04, 2005 | 19.35 | 19.89 | 19.28 | 19.83 | 114,102 | +0.46(+2.37%) |
Mar 03, 2005 | 20.02 | 20.04 | 19.11 | 19.37 | 216,859 | -0.71(-3.54%) |
Mar 02, 2005 | 19.90 | 20.32 | 19.90 | 20.08 | 121,922 | +0.08(+0.40%) |
Mar 01, 2005 | 20.05 | 20.26 | 19.85 | 20.00 | 149,702 | +0.12(+0.60%) |
Feb 28, 2005 | 20.00 | 20.00 | 19.30 | 19.88 | 169,739 | +0.07(+0.35%) |
Feb 25, 2005 | 19.65 | 20.50 | 19.65 | 19.81 | 161,268 | +0.08(+0.41%) |
Feb 24, 2005 | 19.90 | 20.03 | 19.63 | 19.73 | 125,218 | -0.27(-1.35%) |
Feb 23, 2005 | 19.91 | 20.20 | 19.82 | 20.00 | 259,342 | +0.08(+0.40%) |
Feb 22, 2005 | 19.81 | 20.28 | 19.70 | 19.92 | 299,710 | -0.13(-0.65%) |
Feb 18, 2005 | 20.53 | 20.56 | 19.92 | 20.05 | 177,386 | -0.31(-1.52%) |
Feb 17, 2005 | 21.20 | 21.30 | 20.22 | 20.36 | 196,657 | -0.73(-3.48%) |
Feb 16, 2005 | 21.40 | 21.54 | 20.79 | 21.09 | 166,046 | -0.36(-1.66%) |
Feb 15, 2005 | 21.60 | 21.99 | 21.07 | 21.45 | 165,424 | -0.08(-0.37%) |
Feb 14, 2005 | 21.54 | 21.80 | 21.07 | 21.53 | 116,319 | +0.16(+0.75%) |
Feb 11, 2005 | 19.98 | 21.60 | 19.77 | 21.37 | 303,202 | +1.36(+6.80%) |
Feb 10, 2005 | 20.24 | 20.85 | 18.55 | 20.01 | 999,962 | -0.65(-3.15%) |
Feb 09, 2005 | 21.99 | 22.18 | 20.57 | 20.66 | 191,472 | -1.43(-6.47%) |
Feb 08, 2005 | 21.40 | 22.15 | 21.40 | 22.09 | 193,468 | +0.51(+2.36%) |
Feb 07, 2005 | 21.43 | 21.74 | 21.20 | 21.58 | 138,084 | +0.01(+0.05%) |
Feb 04, 2005 | 22.20 | 22.37 | 21.45 | 21.57 | 229,198 | -1.02(-4.52%) |
Feb 03, 2005 | 22.50 | 22.80 | 22.30 | 22.59 | 114,355 | -0.21(-0.92%) |
Feb 02, 2005 | 22.52 | 22.80 | 22.30 | 22.80 | 82,381 | +0.03(+0.13%) |
Feb 01, 2005 | 22.65 | 22.77 | 22.27 | 22.77 | 121,256 | +0.51(+2.29%) |
Jan 31, 2005 | 22.67 | 22.97 | 21.85 | 22.26 | 202,505 | -0.31(-1.37%) |
Jan 28, 2005 | 21.65 | 22.82 | 21.65 | 22.57 | 140,807 | +0.79(+3.63%) |
Jan 27, 2005 | 21.68 | 22.20 | 21.67 | 21.78 | 148,717 | -0.13(-0.59%) |
Jan 26, 2005 | 21.90 | 22.06 | 21.60 | 21.91 | 179,009 | +0.06(+0.27%) |
Jan 25, 2005 | 21.93 | 22.50 | 21.71 | 21.85 | 120,734 | +0.06(+0.28%) |
Jan 24, 2005 | 22.00 | 22.11 | 21.29 | 21.79 | 241,016 | -0.28(-1.27%) |
Jan 21, 2005 | 22.25 | 22.34 | 21.89 | 22.07 | 115,812 | -0.16(-0.72%) |
Jan 20, 2005 | 21.95 | 22.27 | 21.70 | 22.23 | 86,290 | +0.23(+1.05%) |
Jan 19, 2005 | 23.00 | 23.00 | 21.88 | 22.00 | 148,030 | -1.01(-4.39%) |
Jan 18, 2005 | 23.09 | 23.39 | 22.84 | 23.01 | 205,571 | +0.00(+0.00%) |
Jan 14, 2005 | 22.33 | 23.11 | 22.24 | 23.01 | 111,227 | +0.83(+3.74%) |
Jan 13, 2005 | 22.50 | 22.50 | 22.01 | 22.18 | 104,505 | -0.16(-0.72%) |
Jan 12, 2005 | 22.67 | 22.67 | 21.61 | 22.34 | 241,220 | -0.05(-0.22%) |
Jan 11, 2005 | 22.63 | 23.20 | 22.25 | 22.39 | 307,580 | -0.33(-1.45%) |
Jan 10, 2005 | 22.11 | 23.40 | 22.10 | 22.72 | 238,728 | +0.48(+2.16%) |
Jan 07, 2005 | 22.30 | 22.44 | 21.91 | 22.24 | 138,882 | +0.11(+0.50%) |
Jan 06, 2005 | 21.85 | 22.47 | 21.85 | 22.13 | 188,294 | +0.23(+1.05%) |
Jan 05, 2005 | 22.75 | 23.07 | 21.88 | 21.90 | 165,512 | -0.91(-3.99%) |
Jan 04, 2005 | 23.81 | 24.00 | 22.80 | 22.81 | 285,816 | -0.99(-4.16%) |
Jan 03, 2005 | 24.01 | 24.37 | 23.57 | 23.80 | 283,315 | -0.47(-1.94%) |
Dec 31, 2004 | 24.27 | 24.38 | 24.07 | 24.27 | 125,200 | +0.23(+0.96%) |
Dec 30, 2004 | 23.87 | 24.18 | 23.68 | 24.04 | 200,000 | +0.14(+0.59%) |
Dec 29, 2004 | 24.41 | 25.00 | 23.79 | 23.90 | 470,500 | +1.05(+4.60%) |
Dec 28, 2004 | 22.45 | 23.07 | 22.45 | 22.85 | 135,200 | +0.22(+0.97%) |
Dec 27, 2004 | 23.35 | 23.42 | 22.63 | 22.63 | 105,000 | -0.53(-2.29%) |
Dec 23, 2004 | 23.26 | 23.71 | 23.10 | 23.16 | 135,700 | -0.02(-0.09%) |
Dec 22, 2004 | 22.50 | 23.37 | 22.50 | 23.18 | 206,100 | +0.58(+2.57%) |
Dec 21, 2004 | 22.50 | 22.68 | 22.20 | 22.60 | 153,900 | +0.19(+0.85%) |
Dec 20, 2004 | 22.70 | 23.15 | 22.34 | 22.41 | 177,000 | -0.44(-1.93%) |
Dec 17, 2004 | 23.00 | 23.00 | 22.36 | 22.85 | 213,700 | -0.15(-0.65%) |
Dec 16, 2004 | 21.10 | 23.15 | 21.09 | 23.00 | 429,000 | +1.95(+9.26%) |
Dec 15, 2004 | 20.91 | 21.15 | 20.90 | 21.05 | 151,200 | +0.00(+0.00%) |
Dec 14, 2004 | 20.60 | 21.09 | 20.49 | 21.05 | 139,200 | +0.50(+2.43%) |
Dec 13, 2004 | 20.41 | 20.82 | 20.13 | 20.55 | 212,100 | +0.35(+1.73%) |
Dec 10, 2004 | 20.24 | 20.45 | 20.06 | 20.20 | 134,200 | +0.04(+0.20%) |
Dec 09, 2004 | 20.12 | 20.39 | 20.05 | 20.16 | 258,500 | -0.15(-0.74%) |
Dec 08, 2004 | 19.62 | 20.31 | 19.59 | 20.31 | 243,000 | +0.69(+3.52%) |
Dec 07, 2004 | 20.32 | 20.32 | 19.59 | 19.62 | 288,000 | -0.55(-2.75%) |
Dec 06, 2004 | 21.00 | 21.15 | 20.16 | 20.18 | 238,600 | -0.98(-4.66%) |
Dec 03, 2004 | 21.69 | 21.94 | 19.15 | 21.16 | 289,000 | -0.79(-3.60%) |
Dec 02, 2004 | 21.00 | 22.00 | 20.96 | 21.95 | 160,300 | +0.91(+4.33%) |
Dec 01, 2004 | 20.71 | 21.49 | 20.71 | 21.04 | 113,100 | +0.17(+0.81%) |
Nov 30, 2004 | 20.95 | 21.18 | 20.66 | 20.87 | 111,200 | -0.08(-0.38%) |
Nov 29, 2004 | 21.31 | 21.50 | 20.87 | 20.95 | 156,800 | -0.20(-0.95%) |
Nov 26, 2004 | 21.10 | 21.34 | 21.00 | 21.15 | 34,600 | -0.13(-0.61%) |
Nov 24, 2004 | 20.80 | 21.41 | 20.55 | 21.28 | 104,100 | +0.49(+2.36%) |
Nov 23, 2004 | 20.50 | 20.79 | 20.35 | 20.79 | 103,900 | +0.05(+0.24%) |
Nov 22, 2004 | 19.93 | 20.75 | 19.61 | 20.74 | 93,900 | +0.69(+3.44%) |
Nov 19, 2004 | 20.50 | 20.63 | 20.05 | 20.05 | 145,500 | -0.56(-2.72%) |
Nov 18, 2004 | 20.80 | 20.80 | 20.23 | 20.61 | 104,800 | -0.06(-0.29%) |
Nov 17, 2004 | 20.10 | 20.74 | 20.10 | 20.67 | 104,800 | +0.57(+2.84%) |
Nov 16, 2004 | 20.10 | 20.45 | 20.06 | 20.10 | 88,900 | -0.24(-1.18%) |
Nov 15, 2004 | 20.51 | 20.59 | 20.17 | 20.34 | 142,700 | -0.29(-1.41%) |
Nov 12, 2004 | 20.30 | 20.64 | 19.82 | 20.63 | 136,900 | +0.39(+1.93%) |
Nov 11, 2004 | 19.06 | 20.26 | 19.06 | 20.24 | 201,600 | +1.13(+5.91%) |
Nov 10, 2004 | 19.29 | 19.40 | 19.10 | 19.11 | 138,100 | -0.13(-0.68%) |
Nov 09, 2004 | 18.80 | 19.25 | 18.80 | 19.24 | 145,800 | +0.31(+1.64%) |
Nov 08, 2004 | 18.70 | 19.00 | 18.69 | 18.93 | 144,500 | +0.18(+0.96%) |
Nov 05, 2004 | 18.55 | 18.94 | 18.28 | 18.75 | 142,100 | +0.24(+1.30%) |
Nov 04, 2004 | 19.40 | 19.60 | 17.65 | 18.51 | 448,400 | -1.18(-5.99%) |
Nov 03, 2004 | 19.15 | 19.70 | 19.15 | 19.69 | 137,800 | +0.55(+2.87%) |
Nov 02, 2004 | 19.32 | 19.67 | 18.96 | 19.14 | 97,100 | -0.13(-0.67%) |
Nov 01, 2004 | 18.80 | 19.31 | 18.51 | 19.27 | 133,300 | +0.38(+2.01%) |
Oct 29, 2004 | 18.68 | 18.89 | 18.54 | 18.89 | 150,000 | +0.06(+0.32%) |
Oct 28, 2004 | 18.84 | 18.88 | 18.45 | 18.83 | 80,000 | +0.11(+0.59%) |
Oct 27, 2004 | 17.60 | 18.97 | 17.06 | 18.72 | 271,100 | +1.22(+6.97%) |
Oct 26, 2004 | 17.36 | 17.85 | 17.31 | 17.50 | 142,000 | +0.08(+0.46%) |
Oct 25, 2004 | 17.17 | 17.42 | 16.83 | 17.42 | 166,400 | +0.24(+1.40%) |
Oct 22, 2004 | 17.68 | 17.93 | 17.18 | 17.18 | 90,100 | -0.48(-2.72%) |
Oct 21, 2004 | 17.49 | 17.76 | 17.41 | 17.66 | 112,900 | +0.06(+0.34%) |
Oct 20, 2004 | 17.85 | 18.00 | 17.49 | 17.60 | 123,600 | -0.30(-1.68%) |
Oct 19, 2004 | 18.09 | 18.27 | 17.90 | 17.90 | 70,200 | +0.00(+0.00%) |
Oct 18, 2004 | 18.09 | 18.43 | 17.85 | 17.90 | 101,100 | -0.30(-1.65%) |
Oct 15, 2004 | 18.09 | 18.50 | 17.95 | 18.20 | 164,200 | +0.25(+1.39%) |
Oct 14, 2004 | 18.27 | 18.37 | 17.79 | 17.95 | 175,200 | -0.27(-1.48%) |
Oct 13, 2004 | 19.08 | 19.09 | 18.22 | 18.22 | 162,500 | -0.74(-3.90%) |
Oct 12, 2004 | 19.23 | 19.24 | 18.86 | 18.96 | 127,800 | -0.21(-1.10%) |
Oct 11, 2004 | 19.51 | 19.66 | 19.01 | 19.17 | 199,700 | -0.38(-1.94%) |
Oct 08, 2004 | 20.09 | 20.10 | 19.50 | 19.55 | 128,200 | -0.60(-2.98%) |
Oct 07, 2004 | 20.49 | 20.49 | 20.07 | 20.15 | 46,400 | -0.48(-2.33%) |
Oct 06, 2004 | 20.34 | 20.63 | 20.16 | 20.63 | 51,400 | +0.23(+1.13%) |
Oct 05, 2004 | 21.12 | 21.12 | 20.37 | 20.40 | 72,500 | -0.71(-3.36%) |
Oct 04, 2004 | 20.39 | 21.14 | 20.39 | 21.11 | 95,100 | +0.69(+3.38%) |
Oct 01, 2004 | 20.17 | 20.71 | 20.07 | 20.42 | 108,300 | +0.32(+1.59%) |
Sep 30, 2004 | 20.11 | 20.24 | 19.89 | 20.10 | 107,800 | -0.14(-0.69%) |
Sep 29, 2004 | 20.04 | 20.33 | 19.64 | 20.24 | 162,600 | +0.31(+1.56%) |
Sep 28, 2004 | 20.07 | 20.16 | 19.57 | 19.93 | 112,100 | -0.16(-0.80%) |
Sep 27, 2004 | 21.08 | 21.11 | 19.87 | 20.09 | 381,700 | -1.11(-5.24%) |
Sep 24, 2004 | 20.84 | 21.40 | 20.75 | 21.20 | 189,300 | +0.45(+2.17%) |
Sep 23, 2004 | 20.65 | 20.85 | 20.57 | 20.75 | 130,900 | +0.02(+0.10%) |
Sep 22, 2004 | 21.22 | 21.22 | 20.66 | 20.73 | 80,400 | -0.62(-2.90%) |
Sep 21, 2004 | 21.27 | 21.48 | 21.10 | 21.35 | 96,100 | +0.20(+0.95%) |
Sep 20, 2004 | 21.37 | 21.57 | 21.00 | 21.15 | 148,000 | -0.34(-1.58%) |
Sep 17, 2004 | 21.73 | 21.85 | 21.00 | 21.49 | 164,600 | +0.26(+1.22%) |
Sep 16, 2004 | 21.25 | 21.58 | 20.95 | 21.23 | 65,400 | +0.24(+1.14%) |
Sep 15, 2004 | 21.45 | 21.45 | 20.80 | 20.99 | 172,200 | -0.37(-1.73%) |
Sep 14, 2004 | 21.98 | 22.03 | 20.95 | 21.36 | 192,800 | -0.66(-3.00%) |
Sep 13, 2004 | 20.80 | 22.19 | 20.70 | 22.02 | 311,300 | +1.19(+5.71%) |
Sep 10, 2004 | 20.55 | 20.99 | 20.25 | 20.83 | 72,900 | +0.13(+0.63%) |
Sep 09, 2004 | 20.51 | 20.87 | 20.50 | 20.70 | 171,800 | +0.36(+1.77%) |
Sep 08, 2004 | 20.70 | 20.83 | 20.26 | 20.34 | 240,700 | -0.43(-2.07%) |
Sep 07, 2004 | 20.15 | 20.82 | 20.01 | 20.77 | 133,900 | +0.76(+3.80%) |
Sep 03, 2004 | 20.10 | 20.23 | 19.85 | 20.01 | 104,900 | -0.15(-0.74%) |
Sep 02, 2004 | 20.00 | 20.47 | 19.88 | 20.16 | 146,400 | +0.11(+0.55%) |
Sep 01, 2004 | 19.90 | 20.40 | 19.70 | 20.05 | 150,400 | +0.23(+1.16%) |
Aug 31, 2004 | 19.65 | 19.82 | 19.26 | 19.82 | 126,900 | +0.10(+0.51%) |
Aug 30, 2004 | 20.38 | 20.45 | 19.65 | 19.72 | 210,000 | -0.78(-3.80%) |
Aug 27, 2004 | 20.25 | 20.50 | 20.05 | 20.50 | 91,500 | +0.32(+1.59%) |
Aug 26, 2004 | 20.10 | 20.28 | 19.99 | 20.18 | 91,600 | -0.05(-0.25%) |
Aug 25, 2004 | 20.10 | 20.59 | 19.90 | 20.23 | 117,800 | -0.04(-0.20%) |
Aug 24, 2004 | 20.20 | 20.60 | 19.80 | 20.27 | 184,900 | +0.36(+1.81%) |
Aug 23, 2004 | 20.52 | 20.60 | 19.90 | 19.91 | 187,200 | -0.37(-1.82%) |
Aug 20, 2004 | 20.00 | 20.47 | 19.81 | 20.28 | 134,600 | +0.26(+1.30%) |
Aug 19, 2004 | 19.85 | 20.02 | 19.62 | 20.02 | 119,400 | +0.20(+1.01%) |
Aug 18, 2004 | 19.38 | 20.00 | 19.03 | 19.82 | 145,200 | +0.39(+2.01%) |
Aug 17, 2004 | 19.20 | 19.61 | 19.15 | 19.43 | 103,200 | +0.14(+0.73%) |
Aug 16, 2004 | 19.00 | 19.42 | 19.00 | 19.29 | 123,000 | +0.33(+1.74%) |
Aug 13, 2004 | 19.26 | 19.31 | 18.80 | 18.96 | 86,500 | -0.10(-0.52%) |
Aug 12, 2004 | 19.57 | 19.59 | 18.88 | 19.06 | 204,000 | -0.67(-3.40%) |
Aug 11, 2004 | 19.97 | 20.05 | 18.78 | 19.73 | 270,200 | -0.40(-1.99%) |
Aug 10, 2004 | 19.45 | 20.13 | 19.27 | 20.13 | 183,500 | +0.81(+4.19%) |
Aug 09, 2004 | 19.80 | 19.98 | 19.02 | 19.32 | 400,300 | -0.58(-2.91%) |
Aug 06, 2004 | 20.32 | 20.34 | 19.80 | 19.90 | 234,700 | -0.52(-2.55%) |
Aug 05, 2004 | 21.20 | 21.35 | 20.29 | 20.42 | 267,900 | -0.83(-3.91%) |
Aug 04, 2004 | 19.41 | 21.90 | 19.17 | 21.25 | 1,026,200 | +3.09(+17.02%) |
Aug 03, 2004 | 18.14 | 18.46 | 18.01 | 18.16 | 325,800 | -0.14(-0.77%) |
Aug 02, 2004 | 18.03 | 18.30 | 17.61 | 18.30 | 160,100 | +0.18(+0.99%) |
Jul 30, 2004 | 17.81 | 18.21 | 17.66 | 18.12 | 113,000 | +0.23(+1.29%) |
Jul 29, 2004 | 17.54 | 17.99 | 17.54 | 17.89 | 88,800 | +0.34(+1.94%) |
Jul 28, 2004 | 17.87 | 17.87 | 17.32 | 17.55 | 149,500 | -0.07(-0.40%) |
Jul 27, 2004 | 17.05 | 17.99 | 16.85 | 17.62 | 215,400 | +0.69(+4.08%) |
Jul 26, 2004 | 17.58 | 17.89 | 16.79 | 16.93 | 270,600 | -0.64(-3.64%) |
Jul 23, 2004 | 18.20 | 18.23 | 17.57 | 17.57 | 257,400 | -0.55(-3.04%) |
Jul 22, 2004 | 18.61 | 18.98 | 17.80 | 18.12 | 319,100 | -0.60(-3.21%) |
Jul 21, 2004 | 19.38 | 19.40 | 18.64 | 18.72 | 182,800 | -0.55(-2.85%) |
Jul 20, 2004 | 19.14 | 19.33 | 18.88 | 19.27 | 229,700 | +0.33(+1.74%) |
Jul 19, 2004 | 19.00 | 19.67 | 18.65 | 18.94 | 339,300 | -0.07(-0.37%) |
Jul 16, 2004 | 20.37 | 20.55 | 18.32 | 19.01 | 644,900 | -1.39(-6.81%) |
Jul 15, 2004 | 20.76 | 21.23 | 20.19 | 20.40 | 170,400 | -0.33(-1.59%) |
Jul 14, 2004 | 21.40 | 21.43 | 20.60 | 20.73 | 215,000 | -0.71(-3.31%) |
Jul 13, 2004 | 21.85 | 22.30 | 21.40 | 21.44 | 112,400 | -0.37(-1.70%) |
Jul 12, 2004 | 22.52 | 22.52 | 21.70 | 21.81 | 121,800 | -0.46(-2.07%) |
Jul 09, 2004 | 22.01 | 22.70 | 21.80 | 22.27 | 89,900 | +0.21(+0.95%) |
Jul 08, 2004 | 23.25 | 23.56 | 21.92 | 22.06 | 191,900 | -1.06(-4.58%) |
Jul 07, 2004 | 23.31 | 23.85 | 23.12 | 23.12 | 87,100 | -0.32(-1.37%) |
Jul 06, 2004 | 24.95 | 24.96 | 23.30 | 23.44 | 164,700 | -1.61(-6.43%) |
Jul 02, 2004 | 24.01 | 25.13 | 23.99 | 25.05 | 214,000 | +1.04(+4.33%) |
Jul 01, 2004 | 25.13 | 25.17 | 23.45 | 24.01 | 385,300 | -0.94(-3.77%) |
Jun 30, 2004 | 23.47 | 25.17 | 23.47 | 24.95 | 372,200 | +1.47(+6.26%) |
Jun 29, 2004 | 23.23 | 24.00 | 23.23 | 23.48 | 141,900 | +0.17(+0.73%) |
Jun 28, 2004 | 23.90 | 23.90 | 23.14 | 23.31 | 238,800 | -0.57(-2.39%) |
Jun 25, 2004 | 23.25 | 24.16 | 22.99 | 23.88 | 415,300 | +0.71(+3.06%) |
Jun 24, 2004 | 22.93 | 23.51 | 22.92 | 23.17 | 134,600 | +0.00(+0.00%) |
Jun 23, 2004 | 23.03 | 23.33 | 22.94 | 23.17 | 157,700 | -0.06(-0.26%) |
Jun 22, 2004 | 22.73 | 23.25 | 22.66 | 23.23 | 153,300 | +0.45(+1.98%) |
Jun 21, 2004 | 22.85 | 23.03 | 22.62 | 22.78 | 151,000 | -0.15(-0.65%) |
Jun 18, 2004 | 23.54 | 23.63 | 22.93 | 22.93 | 230,000 | -0.46(-1.97%) |
Jun 17, 2004 | 23.66 | 23.73 | 23.16 | 23.39 | 107,500 | -0.15(-0.64%) |
Jun 16, 2004 | 23.10 | 23.91 | 23.00 | 23.54 | 112,800 | +0.57(+2.48%) |
Jun 15, 2004 | 23.02 | 23.31 | 22.92 | 22.97 | 188,900 | -0.03(-0.13%) |
Jun 14, 2004 | 23.93 | 23.93 | 22.84 | 23.00 | 171,200 | -0.93(-3.88%) |
Jun 10, 2004 | 23.64 | 23.96 | 23.40 | 23.93 | 134,400 | +0.51(+2.18%) |
Jun 09, 2004 | 23.70 | 23.81 | 23.30 | 23.42 | 103,200 | -0.25(-1.06%) |
Jun 08, 2004 | 23.86 | 24.13 | 23.50 | 23.67 | 132,300 | -0.30(-1.25%) |
Jun 07, 2004 | 23.19 | 24.04 | 23.00 | 23.97 | 140,900 | +0.83(+3.59%) |
Jun 04, 2004 | 22.75 | 23.51 | 22.61 | 23.14 | 133,200 | +0.56(+2.48%) |
Jun 03, 2004 | 23.25 | 23.30 | 22.58 | 22.58 | 119,000 | -0.70(-3.01%) |
Jun 02, 2004 | 23.41 | 23.70 | 23.13 | 23.28 | 59,700 | -0.02(-0.09%) |
Jun 01, 2004 | 23.02 | 23.49 | 23.00 | 23.30 | 116,100 | +0.27(+1.17%) |
May 28, 2004 | 23.16 | 23.52 | 22.95 | 23.03 | 184,300 | -0.09(-0.39%) |
May 27, 2004 | 23.70 | 24.00 | 22.82 | 23.12 | 195,700 | -0.58(-2.45%) |
May 26, 2004 | 23.57 | 23.81 | 23.49 | 23.70 | 163,500 | +0.10(+0.42%) |
May 25, 2004 | 22.79 | 23.70 | 22.32 | 23.60 | 161,500 | +0.78(+3.42%) |
May 24, 2004 | 22.86 | 23.60 | 22.47 | 22.82 | 188,400 | +0.16(+0.71%) |
May 21, 2004 | 22.47 | 22.76 | 22.17 | 22.66 | 100,600 | +0.33(+1.48%) |
May 20, 2004 | 22.42 | 23.00 | 22.20 | 22.33 | 105,500 | -0.19(-0.84%) |
May 19, 2004 | 22.47 | 23.22 | 22.39 | 22.52 | 154,500 | +0.18(+0.81%) |
May 18, 2004 | 21.78 | 22.51 | 21.75 | 22.34 | 140,700 | +0.64(+2.95%) |
May 17, 2004 | 21.50 | 22.12 | 21.36 | 21.70 | 287,900 | +0.20(+0.93%) |
May 14, 2004 | 21.78 | 22.20 | 21.30 | 21.50 | 213,300 | -0.30(-1.38%) |
May 13, 2004 | 21.98 | 21.99 | 21.59 | 21.80 | 599,900 | -0.17(-0.77%) |
May 12, 2004 | 22.00 | 22.14 | 20.63 | 21.97 | 554,200 | -0.17(-0.77%) |
May 11, 2004 | 21.54 | 22.25 | 21.53 | 22.14 | 478,800 | +0.64(+2.98%) |
May 10, 2004 | 22.50 | 22.75 | 20.75 | 21.50 | 532,500 | -1.00(-4.44%) |
May 07, 2004 | 22.61 | 22.91 | 22.44 | 22.50 | 186,400 | -0.09(-0.40%) |
May 06, 2004 | 22.94 | 23.01 | 22.31 | 22.59 | 187,800 | -0.26(-1.14%) |
May 05, 2004 | 22.75 | 23.05 | 22.72 | 22.85 | 196,500 | +0.14(+0.62%) |
May 04, 2004 | 22.38 | 23.18 | 22.05 | 22.71 | 328,600 | +0.69(+3.13%) |