Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.28 | 22.72 | 22.02 | 22.70 | 1,007,396 | +0.38(+1.68%) |
May 27, 2005 | 22.27 | 22.46 | 22.04 | 22.32 | 220,093 | +0.06(+0.27%) |
May 26, 2005 | 22.36 | 22.42 | 22.04 | 22.27 | 414,215 | +0.17(+0.76%) |
May 25, 2005 | 22.31 | 22.35 | 22.01 | 22.10 | 333,373 | -0.57(-2.53%) |
May 24, 2005 | 22.92 | 23.00 | 22.62 | 22.67 | 319,529 | -0.43(-1.84%) |
May 23, 2005 | 23.13 | 23.14 | 22.80 | 23.10 | 354,190 | -0.03(-0.13%) |
May 20, 2005 | 23.19 | 23.19 | 22.80 | 23.13 | 163,907 | -0.05(-0.21%) |
May 19, 2005 | 23.15 | 23.26 | 22.85 | 23.18 | 168,960 | +0.02(+0.09%) |
May 18, 2005 | 22.66 | 23.16 | 22.59 | 23.16 | 631,782 | +0.53(+2.36%) |
May 17, 2005 | 22.71 | 22.84 | 22.46 | 22.62 | 509,912 | -0.29(-1.25%) |
May 16, 2005 | 23.03 | 23.45 | 22.70 | 22.91 | 400,068 | -0.25(-1.07%) |
May 13, 2005 | 22.76 | 23.16 | 22.60 | 23.16 | 425,331 | +0.36(+1.56%) |
May 12, 2005 | 23.30 | 23.33 | 22.57 | 22.80 | 401,988 | -0.57(-2.46%) |
May 11, 2005 | 23.21 | 23.43 | 22.96 | 23.37 | 203,621 | +0.17(+0.72%) |
May 10, 2005 | 24.00 | 24.00 | 22.98 | 23.21 | 344,489 | -0.79(-3.30%) |
May 09, 2005 | 23.72 | 24.00 | 23.42 | 24.00 | 204,733 | +0.19(+0.79%) |
May 06, 2005 | 24.00 | 24.00 | 23.45 | 23.81 | 197,053 | -0.04(-0.17%) |
May 05, 2005 | 23.63 | 23.90 | 23.36 | 23.85 | 204,328 | +0.14(+0.58%) |
May 04, 2005 | 23.88 | 23.88 | 23.53 | 23.71 | 213,221 | +0.09(+0.38%) |
May 03, 2005 | 23.56 | 23.90 | 23.29 | 23.62 | 361,870 | +0.02(+0.08%) |
May 02, 2005 | 23.25 | 23.82 | 23.23 | 23.60 | 188,160 | +0.38(+1.62%) |
Apr 29, 2005 | 23.37 | 23.60 | 22.86 | 23.23 | 277,592 | -0.13(-0.55%) |
Apr 28, 2005 | 23.50 | 23.58 | 23.21 | 23.35 | 305,684 | -0.41(-1.71%) |
Apr 27, 2005 | 23.55 | 23.81 | 23.02 | 23.76 | 238,787 | +0.01(+0.04%) |
Apr 26, 2005 | 23.88 | 24.00 | 23.58 | 23.75 | 288,101 | -0.11(-0.46%) |
Apr 25, 2005 | 24.00 | 24.13 | 23.75 | 23.86 | 310,131 | -0.15(-0.62%) |
Apr 22, 2005 | 24.10 | 24.10 | 23.72 | 24.01 | 300,228 | -0.09(-0.37%) |
Apr 21, 2005 | 23.85 | 24.23 | 23.52 | 24.10 | 409,163 | +0.35(+1.46%) |
Apr 20, 2005 | 23.82 | 23.91 | 23.65 | 23.75 | 1,107,842 | -0.15(-0.62%) |
Apr 19, 2005 | 24.79 | 24.79 | 23.16 | 23.90 | 1,465,468 | -0.98(-3.94%) |
Apr 18, 2005 | 24.35 | 25.04 | 24.18 | 24.88 | 335,495 | +0.41(+1.66%) |
Apr 15, 2005 | 25.49 | 25.49 | 23.80 | 24.47 | 723,639 | -1.01(-3.96%) |
Apr 14, 2005 | 26.51 | 26.51 | 25.47 | 25.48 | 412,598 | -1.05(-3.95%) |
Apr 13, 2005 | 26.87 | 27.02 | 26.23 | 26.53 | 190,484 | -0.48(-1.79%) |
Apr 12, 2005 | 26.97 | 27.15 | 26.37 | 27.02 | 290,324 | +0.00(+0.00%) |
Apr 11, 2005 | 27.29 | 27.33 | 26.96 | 27.02 | 313,668 | -0.28(-1.01%) |
Apr 08, 2005 | 27.33 | 27.41 | 27.02 | 27.29 | 186,745 | -0.08(-0.29%) |
Apr 07, 2005 | 27.21 | 27.59 | 26.97 | 27.37 | 171,183 | +0.33(+1.21%) |
Apr 06, 2005 | 27.61 | 27.98 | 26.76 | 27.05 | 370,560 | -0.17(-0.62%) |
Apr 05, 2005 | 26.72 | 27.61 | 26.72 | 27.21 | 367,024 | +0.48(+1.81%) |
Apr 04, 2005 | 27.07 | 27.07 | 26.57 | 26.73 | 240,101 | -0.22(-0.81%) |
Apr 01, 2005 | 27.09 | 27.61 | 26.75 | 26.95 | 359,242 | +0.00(+0.00%) |
Mar 31, 2005 | 26.47 | 27.18 | 26.05 | 26.95 | 273,145 | +0.54(+2.06%) |
Mar 30, 2005 | 26.37 | 26.72 | 26.17 | 26.40 | 125,810 | +0.13(+0.49%) |
Mar 29, 2005 | 26.87 | 27.30 | 25.99 | 26.27 | 267,891 | -0.50(-1.88%) |
Mar 28, 2005 | 26.57 | 26.96 | 26.50 | 26.78 | 372,177 | +0.31(+1.16%) |
Mar 24, 2005 | 26.42 | 26.79 | 26.22 | 26.47 | 258,998 | +0.20(+0.75%) |
Mar 23, 2005 | 26.22 | 26.55 | 26.08 | 26.27 | 184,724 | -0.04(-0.15%) |
Mar 22, 2005 | 25.48 | 26.87 | 25.43 | 26.31 | 425,634 | +0.80(+3.14%) |
Mar 21, 2005 | 25.98 | 25.98 | 25.15 | 25.51 | 145,718 | -0.51(-1.98%) |
Mar 18, 2005 | 26.15 | 26.21 | 25.89 | 26.03 | 459,184 | +0.11(+0.42%) |
Mar 17, 2005 | 25.98 | 26.08 | 25.73 | 25.92 | 188,160 | -0.06(-0.23%) |
Mar 16, 2005 | 25.83 | 26.13 | 25.63 | 25.98 | 486,973 | +0.25(+0.96%) |
Mar 15, 2005 | 25.91 | 26.27 | 25.44 | 25.73 | 239,798 | -0.10(-0.38%) |
Mar 14, 2005 | 25.23 | 25.94 | 25.23 | 25.83 | 171,183 | +0.72(+2.88%) |
Mar 11, 2005 | 25.28 | 25.56 | 24.95 | 25.11 | 145,718 | -0.03(-0.12%) |
Mar 10, 2005 | 25.42 | 25.56 | 25.03 | 25.14 | 132,076 | -0.19(-0.74%) |
Mar 09, 2005 | 25.73 | 25.74 | 25.16 | 25.32 | 159,966 | -0.56(-2.18%) |
Mar 08, 2005 | 26.03 | 26.20 | 25.67 | 25.89 | 280,219 | -0.12(-0.46%) |
Mar 07, 2005 | 26.35 | 26.42 | 25.81 | 26.01 | 186,139 | -0.32(-1.20%) |
Mar 04, 2005 | 26.56 | 26.56 | 25.45 | 26.32 | 324,278 | +0.14(+0.53%) |
Mar 03, 2005 | 26.17 | 26.29 | 25.83 | 26.18 | 145,212 | +0.09(+0.34%) |
Mar 02, 2005 | 25.73 | 26.33 | 25.65 | 26.10 | 268,295 | +0.32(+1.23%) |
Mar 01, 2005 | 25.63 | 26.22 | 25.37 | 25.78 | 258,493 | +0.30(+1.17%) |
Feb 28, 2005 | 25.75 | 25.82 | 25.29 | 25.48 | 279,613 | -0.31(-1.19%) |
Feb 25, 2005 | 25.63 | 25.82 | 25.47 | 25.79 | 150,568 | +0.08(+0.31%) |
Feb 24, 2005 | 25.26 | 25.73 | 25.16 | 25.71 | 223,731 | +0.46(+1.80%) |
Feb 23, 2005 | 25.63 | 25.73 | 25.23 | 25.25 | 284,767 | -0.13(-0.51%) |
Feb 22, 2005 | 25.53 | 26.08 | 25.28 | 25.38 | 191,293 | -0.15(-0.58%) |
Feb 18, 2005 | 26.03 | 26.16 | 25.47 | 25.53 | 142,585 | -0.48(-1.83%) |
Feb 17, 2005 | 26.17 | 26.50 | 26.01 | 26.01 | 169,768 | -0.14(-0.53%) |
Feb 16, 2005 | 26.47 | 26.47 | 26.00 | 26.14 | 298,510 | -0.44(-1.64%) |
Feb 15, 2005 | 26.11 | 26.72 | 26.11 | 26.58 | 338,021 | +0.72(+2.79%) |
Feb 14, 2005 | 26.16 | 26.20 | 25.42 | 25.86 | 377,836 | -0.25(-0.95%) |
Feb 11, 2005 | 25.73 | 26.59 | 25.51 | 26.11 | 661,290 | +1.35(+5.44%) |
Feb 10, 2005 | 23.16 | 25.01 | 22.91 | 24.76 | 1,143,716 | +2.22(+9.83%) |
Feb 09, 2005 | 22.91 | 23.02 | 21.71 | 22.54 | 935,446 | -0.41(-1.77%) |
Feb 08, 2005 | 22.96 | 23.24 | 22.64 | 22.95 | 365,104 | -0.16(-0.69%) |
Feb 07, 2005 | 22.79 | 23.24 | 22.74 | 23.11 | 427,857 | +0.37(+1.61%) |
Feb 04, 2005 | 22.82 | 22.96 | 22.67 | 22.74 | 533,963 | -0.02(-0.09%) |
Feb 03, 2005 | 22.96 | 22.96 | 22.17 | 22.76 | 658,056 | -0.20(-0.86%) |
Feb 02, 2005 | 23.09 | 23.27 | 22.87 | 22.96 | 617,534 | -0.16(-0.68%) |
Feb 01, 2005 | 23.61 | 23.78 | 23.00 | 23.12 | 909,374 | -0.56(-2.38%) |
Jan 31, 2005 | 22.51 | 23.82 | 22.45 | 23.68 | 672,405 | -0.11(-0.46%) |
Jan 28, 2005 | 24.15 | 24.20 | 23.35 | 23.79 | 218,173 | -0.29(-1.19%) |
Jan 27, 2005 | 24.09 | 24.44 | 23.91 | 24.08 | 219,992 | -0.12(-0.49%) |
Jan 26, 2005 | 24.15 | 24.35 | 23.84 | 24.20 | 207,360 | +0.15(+0.62%) |
Jan 25, 2005 | 24.05 | 24.65 | 23.67 | 24.05 | 146,526 | -0.02(-0.08%) |
Jan 24, 2005 | 24.39 | 24.63 | 23.31 | 24.07 | 420,177 | -0.33(-1.34%) |
Jan 21, 2005 | 24.63 | 24.71 | 24.34 | 24.39 | 142,686 | -0.14(-0.56%) |
Jan 20, 2005 | 24.24 | 24.73 | 23.97 | 24.53 | 221,002 | -0.12(-0.48%) |
Jan 19, 2005 | 25.08 | 25.17 | 24.54 | 24.65 | 177,954 | -0.30(-1.19%) |
Jan 18, 2005 | 24.69 | 25.11 | 24.52 | 24.95 | 170,779 | +0.21(+0.84%) |
Jan 14, 2005 | 24.39 | 24.81 | 24.35 | 24.74 | 145,920 | +0.29(+1.17%) |
Jan 13, 2005 | 24.95 | 24.95 | 24.26 | 24.45 | 328,522 | -0.42(-1.67%) |
Jan 12, 2005 | 24.64 | 24.99 | 24.08 | 24.87 | 374,805 | +0.23(+0.92%) |
Jan 11, 2005 | 24.84 | 24.84 | 24.47 | 24.64 | 290,729 | -0.19(-0.76%) |
Jan 10, 2005 | 24.58 | 25.11 | 24.58 | 24.83 | 138,341 | +0.11(+0.44%) |
Jan 07, 2005 | 24.94 | 25.16 | 24.50 | 24.72 | 231,714 | -0.16(-0.64%) |
Jan 06, 2005 | 24.74 | 25.05 | 24.74 | 24.88 | 178,055 | +0.10(+0.40%) |
Jan 05, 2005 | 24.94 | 25.59 | 24.00 | 24.78 | 410,577 | -0.41(-1.61%) |
Jan 04, 2005 | 25.44 | 26.11 | 25.03 | 25.18 | 271,933 | -0.26(-1.01%) |
Jan 03, 2005 | 25.95 | 26.14 | 25.36 | 25.44 | 519,714 | -0.88(-3.35%) |
Dec 31, 2004 | 26.42 | 26.74 | 26.22 | 26.32 | 285,272 | -0.03(-0.11%) |
Dec 30, 2004 | 26.66 | 26.66 | 26.18 | 26.35 | 173,912 | -0.27(-1.00%) |
Dec 29, 2004 | 26.72 | 26.78 | 26.40 | 26.62 | 210,493 | -0.09(-0.33%) |
Dec 28, 2004 | 26.28 | 26.71 | 26.22 | 26.71 | 243,032 | +0.48(+1.85%) |
Dec 27, 2004 | 26.52 | 26.52 | 26.03 | 26.22 | 458,375 | +0.10(+0.38%) |
Dec 23, 2004 | 25.71 | 26.40 | 25.71 | 26.12 | 869,256 | +0.58(+2.29%) |
Dec 22, 2004 | 25.18 | 25.66 | 25.10 | 25.54 | 261,929 | +0.39(+1.53%) |
Dec 21, 2004 | 24.84 | 25.27 | 24.79 | 25.16 | 335,495 | +0.42(+1.68%) |
Dec 20, 2004 | 24.87 | 24.91 | 24.56 | 24.74 | 354,594 | +0.00(+0.00%) |
Dec 17, 2004 | 24.81 | 24.88 | 24.67 | 24.74 | 579,740 | -0.05(-0.20%) |
Dec 16, 2004 | 24.89 | 24.92 | 24.52 | 24.79 | 380,464 | -0.10(-0.40%) |
Dec 15, 2004 | 24.74 | 25.02 | 24.65 | 24.89 | 578,123 | +0.15(+0.60%) |
Dec 14, 2004 | 24.05 | 24.81 | 24.05 | 24.74 | 295,579 | +0.49(+2.04%) |
Dec 13, 2004 | 24.05 | 24.38 | 23.85 | 24.24 | 288,708 | +0.18(+0.74%) |
Dec 10, 2004 | 23.80 | 24.07 | 23.75 | 24.07 | 202,105 | +0.13(+0.54%) |
Dec 09, 2004 | 23.95 | 24.27 | 23.65 | 23.94 | 173,204 | -0.21(-0.86%) |
Dec 08, 2004 | 24.37 | 24.49 | 23.61 | 24.15 | 309,727 | -0.28(-1.13%) |
Dec 07, 2004 | 24.71 | 24.93 | 24.33 | 24.42 | 368,337 | -0.25(-1.00%) |
Dec 06, 2004 | 24.89 | 25.03 | 24.62 | 24.67 | 283,857 | -0.22(-0.87%) |
Dec 03, 2004 | 24.89 | 25.09 | 24.76 | 24.89 | 385,920 | +0.11(+0.44%) |
Dec 02, 2004 | 24.39 | 25.00 | 24.30 | 24.78 | 517,087 | +0.49(+2.04%) |
Dec 01, 2004 | 23.30 | 24.36 | 23.24 | 24.28 | 440,186 | +1.18(+5.10%) |
Nov 30, 2004 | 23.49 | 23.49 | 23.00 | 23.11 | 581,155 | -0.21(-0.89%) |
Nov 29, 2004 | 22.07 | 23.47 | 22.07 | 23.31 | 906,242 | +0.63(+2.79%) |
Nov 26, 2004 | 23.54 | 23.56 | 22.57 | 22.68 | 339,537 | -1.07(-4.50%) |
Nov 24, 2004 | 23.71 | 23.89 | 23.51 | 23.75 | 169,970 | +0.04(+0.17%) |
Nov 23, 2004 | 23.39 | 23.71 | 23.16 | 23.71 | 291,638 | +0.12(+0.50%) |
Nov 22, 2004 | 23.75 | 23.92 | 23.42 | 23.59 | 292,952 | -0.13(-0.54%) |
Nov 19, 2004 | 24.11 | 24.13 | 23.53 | 23.72 | 102,972 | -0.38(-1.56%) |
Nov 18, 2004 | 24.17 | 24.29 | 23.72 | 24.10 | 208,977 | -0.01(-0.04%) |
Nov 17, 2004 | 23.80 | 24.49 | 23.78 | 24.11 | 256,472 | +0.40(+1.67%) |
Nov 16, 2004 | 24.05 | 24.09 | 23.04 | 23.71 | 808,423 | -0.53(-2.20%) |
Nov 15, 2004 | 24.84 | 24.98 | 24.07 | 24.24 | 562,157 | -0.67(-2.70%) |
Nov 12, 2004 | 24.94 | 24.95 | 24.53 | 24.92 | 232,623 | -0.17(-0.67%) |
Nov 11, 2004 | 24.89 | 25.29 | 24.74 | 25.09 | 361,668 | +0.15(+0.60%) |
Nov 10, 2004 | 24.92 | 25.01 | 24.65 | 24.94 | 131,975 | +0.05(+0.20%) |
Nov 09, 2004 | 24.84 | 24.99 | 24.52 | 24.89 | 350,350 | +0.00(+0.00%) |
Nov 08, 2004 | 25.04 | 25.07 | 24.79 | 24.89 | 114,897 | -0.15(-0.59%) |
Nov 05, 2004 | 24.96 | 25.09 | 24.74 | 25.04 | 202,914 | +0.11(+0.44%) |
Nov 04, 2004 | 24.94 | 25.12 | 24.66 | 24.93 | 319,529 | -0.01(-0.04%) |
Nov 03, 2004 | 24.94 | 24.99 | 24.73 | 24.94 | 227,571 | +0.20(+0.80%) |
Nov 02, 2004 | 24.72 | 24.89 | 24.34 | 24.74 | 397,946 | +0.00(+0.00%) |
Nov 01, 2004 | 24.61 | 24.74 | 24.27 | 24.74 | 413,306 | +0.13(+0.52%) |
Oct 29, 2004 | 24.43 | 24.61 | 24.21 | 24.61 | 283,352 | +0.17(+0.69%) |
Oct 28, 2004 | 24.47 | 24.53 | 24.05 | 24.44 | 301,844 | -0.03(-0.12%) |
Oct 27, 2004 | 24.05 | 24.59 | 23.85 | 24.47 | 348,531 | +0.33(+1.35%) |
Oct 26, 2004 | 23.95 | 24.41 | 23.65 | 24.15 | 428,666 | +0.15(+0.62%) |
Oct 25, 2004 | 23.50 | 24.01 | 23.26 | 24.00 | 313,769 | +0.15(+0.62%) |
Oct 22, 2004 | 23.55 | 24.05 | 23.55 | 23.85 | 450,796 | +0.16(+0.67%) |
Oct 21, 2004 | 23.65 | 23.75 | 23.31 | 23.69 | 398,148 | +0.09(+0.38%) |
Oct 20, 2004 | 23.30 | 23.67 | 23.07 | 23.60 | 452,817 | +0.25(+1.06%) |
Oct 19, 2004 | 24.00 | 24.12 | 23.16 | 23.35 | 696,759 | -0.59(-2.48%) |
Oct 18, 2004 | 23.79 | 23.95 | 23.45 | 23.95 | 323,066 | +0.20(+0.83%) |
Oct 15, 2004 | 23.57 | 23.94 | 23.31 | 23.75 | 302,148 | +0.19(+0.80%) |
Oct 14, 2004 | 23.70 | 23.70 | 23.25 | 23.56 | 157,642 | -0.14(-0.58%) |
Oct 13, 2004 | 23.85 | 24.23 | 23.65 | 23.70 | 324,885 | -0.08(-0.33%) |
Oct 12, 2004 | 23.31 | 23.87 | 22.89 | 23.78 | 257,785 | +0.42(+1.78%) |
Oct 11, 2004 | 23.30 | 23.85 | 23.22 | 23.36 | 116,918 | +0.05(+0.21%) |
Oct 08, 2004 | 23.30 | 23.50 | 23.16 | 23.31 | 236,665 | +0.01(+0.04%) |
Oct 07, 2004 | 23.30 | 23.50 | 23.25 | 23.30 | 273,449 | -0.46(-1.92%) |
Oct 06, 2004 | 23.70 | 23.77 | 23.55 | 23.76 | 180,581 | +0.14(+0.59%) |
Oct 05, 2004 | 23.46 | 23.73 | 23.26 | 23.62 | 347,925 | +0.16(+0.67%) |
Oct 04, 2004 | 23.75 | 23.95 | 23.00 | 23.46 | 429,878 | +0.21(+0.89%) |
Oct 01, 2004 | 22.27 | 23.35 | 21.90 | 23.26 | 973,442 | +1.52(+7.01%) |
Sep 30, 2004 | 21.42 | 21.74 | 21.18 | 21.73 | 334,889 | +0.31(+1.43%) |
Sep 29, 2004 | 21.42 | 21.65 | 21.33 | 21.42 | 218,072 | +0.05(+0.23%) |
Sep 28, 2004 | 21.26 | 21.47 | 20.88 | 21.37 | 267,891 | +0.22(+1.03%) |
Sep 27, 2004 | 21.82 | 21.82 | 21.14 | 21.16 | 207,966 | -0.66(-3.04%) |
Sep 24, 2004 | 22.22 | 22.22 | 21.62 | 21.82 | 588,228 | -0.40(-1.78%) |
Sep 23, 2004 | 21.92 | 22.23 | 21.52 | 22.22 | 273,145 | +0.29(+1.31%) |
Sep 22, 2004 | 21.77 | 21.94 | 21.52 | 21.93 | 298,308 | +0.16(+0.73%) |
Sep 21, 2004 | 21.26 | 21.78 | 21.23 | 21.77 | 614,098 | +0.53(+2.52%) |
Sep 20, 2004 | 20.71 | 21.26 | 20.48 | 21.24 | 218,274 | +0.53(+2.58%) |
Sep 17, 2004 | 21.46 | 21.46 | 20.70 | 20.70 | 243,840 | -0.57(-2.70%) |
Sep 16, 2004 | 21.23 | 21.43 | 21.19 | 21.28 | 255,562 | +0.05(+0.23%) |
Sep 15, 2004 | 21.44 | 21.44 | 21.16 | 21.23 | 108,429 | -0.21(-0.97%) |
Sep 14, 2004 | 21.57 | 21.57 | 21.35 | 21.43 | 177,954 | -0.09(-0.41%) |
Sep 13, 2004 | 21.16 | 21.52 | 20.96 | 21.52 | 306,493 | +0.37(+1.73%) |
Sep 10, 2004 | 21.23 | 21.23 | 20.88 | 21.16 | 153,499 | -0.05(-0.23%) |
Sep 09, 2004 | 20.99 | 21.28 | 20.88 | 21.21 | 175,225 | +0.23(+1.08%) |
Sep 08, 2004 | 19.79 | 21.11 | 19.79 | 20.98 | 749,408 | +0.92(+4.59%) |
Sep 07, 2004 | 19.69 | 20.09 | 19.52 | 20.06 | 218,274 | +0.46(+2.32%) |
Sep 03, 2004 | 19.30 | 19.69 | 19.30 | 19.60 | 105,094 | +0.33(+1.69%) |
Sep 02, 2004 | 19.37 | 19.50 | 19.07 | 19.28 | 171,486 | -0.09(-0.46%) |
Sep 01, 2004 | 19.02 | 19.37 | 18.48 | 19.37 | 142,888 | +0.40(+2.09%) |
Aug 31, 2004 | 19.10 | 19.26 | 18.72 | 18.97 | 137,229 | -0.16(-0.83%) |
Aug 30, 2004 | 19.49 | 19.55 | 19.10 | 19.13 | 157,137 | -0.56(-2.86%) |
Aug 27, 2004 | 19.59 | 19.74 | 19.34 | 19.69 | 104,892 | +0.18(+0.91%) |
Aug 26, 2004 | 19.43 | 19.71 | 19.35 | 19.51 | 93,170 | -0.01(-0.05%) |
Aug 25, 2004 | 19.49 | 19.68 | 19.23 | 19.52 | 122,880 | +0.13(+0.66%) |
Aug 24, 2004 | 19.45 | 19.64 | 19.30 | 19.40 | 146,223 | +0.20(+1.03%) |
Aug 23, 2004 | 19.77 | 19.84 | 19.14 | 19.20 | 221,406 | -0.49(-2.51%) |
Aug 20, 2004 | 19.25 | 19.79 | 19.08 | 19.69 | 167,040 | +0.47(+2.47%) |
Aug 19, 2004 | 19.21 | 19.22 | 19.00 | 19.22 | 140,059 | +0.01(+0.05%) |
Aug 18, 2004 | 18.67 | 19.27 | 18.60 | 19.21 | 139,452 | +0.53(+2.86%) |
Aug 17, 2004 | 18.94 | 19.25 | 18.52 | 18.67 | 164,514 | -0.02(-0.11%) |
Aug 16, 2004 | 18.39 | 19.11 | 18.39 | 18.69 | 249,297 | +0.41(+2.22%) |
Aug 13, 2004 | 18.68 | 18.70 | 18.16 | 18.29 | 144,909 | -0.26(-1.39%) |
Aug 12, 2004 | 18.71 | 18.75 | 18.41 | 18.54 | 270,922 | -0.37(-1.94%) |
Aug 11, 2004 | 19.00 | 19.03 | 18.41 | 18.91 | 145,212 | -0.19(-0.98%) |
Aug 10, 2004 | 18.95 | 19.17 | 18.67 | 19.10 | 145,516 | +0.32(+1.69%) |
Aug 09, 2004 | 19.45 | 19.45 | 18.31 | 18.78 | 197,558 | -0.47(-2.42%) |
Aug 06, 2004 | 19.24 | 19.56 | 19.00 | 19.25 | 432,304 | -0.41(-2.06%) |
Aug 05, 2004 | 20.28 | 20.28 | 19.65 | 19.65 | 284,969 | -0.58(-2.88%) |
Aug 04, 2004 | 20.39 | 20.39 | 19.81 | 20.24 | 207,259 | -0.15(-0.73%) |
Aug 03, 2004 | 20.50 | 20.50 | 20.18 | 20.39 | 553,466 | +0.05(+0.24%) |
Aug 02, 2004 | 20.48 | 20.75 | 20.16 | 20.34 | 443,116 | -0.40(-1.91%) |
Jul 30, 2004 | 20.78 | 21.06 | 20.19 | 20.73 | 634,308 | -0.15(-0.71%) |
Jul 29, 2004 | 21.28 | 21.29 | 20.50 | 20.88 | 385,314 | -0.30(-1.40%) |
Jul 28, 2004 | 21.37 | 21.37 | 20.54 | 21.18 | 181,490 | -0.11(-0.51%) |
Jul 27, 2004 | 21.16 | 21.37 | 21.01 | 21.29 | 252,834 | +0.17(+0.80%) |
Jul 26, 2004 | 21.03 | 21.44 | 20.93 | 21.12 | 270,619 | -0.01(-0.05%) |
Jul 23, 2004 | 21.82 | 21.96 | 21.08 | 21.13 | 366,720 | -0.69(-3.17%) |
Jul 22, 2004 | 20.88 | 21.86 | 20.88 | 21.82 | 497,887 | +0.54(+2.56%) |
Jul 21, 2004 | 21.97 | 22.10 | 21.19 | 21.28 | 500,211 | -0.49(-2.27%) |
Jul 20, 2004 | 21.39 | 22.02 | 20.89 | 21.77 | 808,625 | +0.49(+2.33%) |
Jul 19, 2004 | 20.48 | 21.29 | 20.48 | 21.28 | 640,574 | +0.89(+4.37%) |
Jul 16, 2004 | 20.29 | 20.43 | 20.01 | 20.39 | 346,308 | +0.10(+0.49%) |
Jul 15, 2004 | 19.90 | 20.29 | 19.74 | 20.29 | 247,377 | +0.29(+1.44%) |
Jul 14, 2004 | 19.71 | 20.08 | 19.49 | 20.00 | 213,524 | +0.30(+1.51%) |
Jul 13, 2004 | 19.56 | 19.89 | 19.32 | 19.70 | 199,882 | +0.14(+0.71%) |
Jul 12, 2004 | 19.99 | 19.99 | 19.49 | 19.56 | 171,890 | -0.38(-1.89%) |
Jul 09, 2004 | 19.79 | 19.96 | 19.54 | 19.94 | 194,122 | +0.32(+1.61%) |
Jul 08, 2004 | 20.15 | 20.24 | 19.40 | 19.62 | 249,903 | -0.52(-2.60%) |
Jul 07, 2004 | 20.26 | 20.48 | 19.79 | 20.15 | 161,987 | -0.21(-1.02%) |
Jul 06, 2004 | 20.76 | 20.77 | 20.31 | 20.36 | 166,231 | -0.38(-1.81%) |
Jul 02, 2004 | 20.83 | 20.83 | 20.32 | 20.73 | 137,027 | +0.04(+0.19%) |
Jul 01, 2004 | 21.52 | 21.71 | 20.48 | 20.69 | 198,771 | -0.52(-2.47%) |
Jun 30, 2004 | 21.08 | 21.51 | 21.08 | 21.22 | 577,719 | +0.14(+0.66%) |
Jun 29, 2004 | 20.18 | 21.09 | 19.81 | 21.08 | 426,241 | +0.90(+4.46%) |
Jun 28, 2004 | 19.99 | 20.23 | 19.77 | 20.18 | 590,654 | +0.50(+2.57%) |
Jun 25, 2004 | 19.95 | 20.35 | 19.59 | 19.67 | 315,689 | -0.11(-0.55%) |
Jun 24, 2004 | 19.80 | 19.93 | 19.64 | 19.78 | 321,954 | -0.01(-0.05%) |
Jun 23, 2004 | 20.36 | 20.41 | 19.79 | 19.79 | 339,537 | -0.40(-1.96%) |
Jun 22, 2004 | 20.17 | 20.19 | 19.61 | 20.19 | 221,406 | +0.12(+0.59%) |
Jun 21, 2004 | 20.02 | 20.28 | 19.89 | 20.07 | 137,128 | -0.15(-0.73%) |
Jun 18, 2004 | 19.87 | 20.26 | 19.87 | 20.22 | 207,663 | +0.35(+1.74%) |
Jun 17, 2004 | 19.94 | 19.97 | 19.75 | 19.87 | 209,381 | +0.11(+0.55%) |
Jun 16, 2004 | 20.09 | 20.09 | 19.64 | 19.76 | 200,084 | -0.28(-1.38%) |
Jun 15, 2004 | 18.80 | 20.07 | 18.80 | 20.04 | 400,169 | +0.53(+2.74%) |
Jun 14, 2004 | 20.04 | 20.15 | 19.45 | 19.50 | 238,181 | -0.53(-2.67%) |
Jun 10, 2004 | 19.30 | 20.09 | 19.30 | 20.04 | 285,979 | +0.24(+1.20%) |
Jun 09, 2004 | 20.50 | 20.52 | 19.68 | 19.80 | 240,000 | -0.70(-3.43%) |
Jun 08, 2004 | 20.47 | 20.55 | 20.14 | 20.50 | 295,175 | +0.03(+0.15%) |
Jun 07, 2004 | 19.81 | 20.53 | 19.81 | 20.47 | 358,434 | +0.87(+4.44%) |
Jun 04, 2004 | 19.79 | 19.89 | 19.52 | 19.60 | 225,954 | +0.16(+0.81%) |
Jun 03, 2004 | 19.81 | 19.89 | 19.40 | 19.45 | 455,748 | -0.71(-3.53%) |
Jun 02, 2004 | 20.29 | 20.51 | 20.00 | 20.16 | 224,236 | -0.12(-0.59%) |