Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.13 | 21.22 | 20.97 | 21.09 | 2,165,147 | -0.03(-0.12%) |
May 27, 2005 | 21.24 | 21.24 | 21.05 | 21.11 | 834,864 | -0.08(-0.36%) |
May 26, 2005 | 21.17 | 21.22 | 20.98 | 21.19 | 2,127,708 | -0.06(-0.30%) |
May 25, 2005 | 21.28 | 21.31 | 21.09 | 21.25 | 1,701,420 | -0.02(-0.09%) |
May 24, 2005 | 21.35 | 21.39 | 21.16 | 21.27 | 1,998,610 | -0.19(-0.87%) |
May 23, 2005 | 21.45 | 21.53 | 21.38 | 21.46 | 2,100,676 | +0.01(+0.06%) |
May 20, 2005 | 21.43 | 21.49 | 21.22 | 21.45 | 2,229,619 | +0.08(+0.39%) |
May 19, 2005 | 21.48 | 21.49 | 21.18 | 21.36 | 1,137,646 | -0.14(-0.63%) |
May 18, 2005 | 21.27 | 21.53 | 21.27 | 21.50 | 1,976,239 | +0.35(+1.67%) |
May 17, 2005 | 20.95 | 21.20 | 20.86 | 21.15 | 1,922,953 | +0.10(+0.46%) |
May 16, 2005 | 20.71 | 21.08 | 20.68 | 21.05 | 1,804,885 | +0.41(+2.00%) |
May 13, 2005 | 20.83 | 20.83 | 20.52 | 20.64 | 2,412,779 | -0.14(-0.68%) |
May 12, 2005 | 20.92 | 21.13 | 20.69 | 20.78 | 2,349,396 | -0.21(-0.98%) |
May 11, 2005 | 21.02 | 21.11 | 20.87 | 20.98 | 2,380,777 | +0.00(+0.00%) |
May 10, 2005 | 21.18 | 21.23 | 20.94 | 20.98 | 2,107,201 | -0.24(-1.12%) |
May 09, 2005 | 21.22 | 21.31 | 21.13 | 21.22 | 2,015,077 | +0.01(+0.03%) |
May 06, 2005 | 21.40 | 21.43 | 21.07 | 21.22 | 1,809,079 | -0.15(-0.72%) |
May 05, 2005 | 21.58 | 21.68 | 21.24 | 21.37 | 2,227,288 | -0.31(-1.42%) |
May 04, 2005 | 21.28 | 21.76 | 21.16 | 21.68 | 2,500,554 | +0.41(+1.91%) |
May 03, 2005 | 21.46 | 21.54 | 21.15 | 21.27 | 2,501,641 | -0.19(-0.87%) |
May 02, 2005 | 21.34 | 21.56 | 21.20 | 21.46 | 1,488,898 | +0.12(+0.54%) |
Apr 29, 2005 | 21.00 | 21.37 | 20.85 | 21.34 | 1,900,271 | +0.38(+1.81%) |
Apr 28, 2005 | 21.22 | 21.27 | 20.95 | 20.97 | 1,659,320 | -0.26(-1.21%) |
Apr 27, 2005 | 20.95 | 21.32 | 20.80 | 21.22 | 2,169,653 | +0.18(+0.86%) |
Apr 26, 2005 | 21.15 | 21.23 | 21.03 | 21.04 | 1,860,346 | -0.17(-0.82%) |
Apr 25, 2005 | 21.10 | 21.25 | 20.97 | 21.22 | 2,117,299 | +0.16(+0.76%) |
Apr 22, 2005 | 20.96 | 21.18 | 20.89 | 21.06 | 2,361,202 | +0.10(+0.46%) |
Apr 21, 2005 | 20.91 | 21.07 | 20.44 | 20.96 | 3,599,362 | +0.06(+0.28%) |
Apr 20, 2005 | 21.20 | 21.22 | 20.88 | 20.90 | 2,572,016 | -0.37(-1.75%) |
Apr 19, 2005 | 21.37 | 21.45 | 21.22 | 21.27 | 3,033,568 | +0.17(+0.79%) |
Apr 18, 2005 | 20.79 | 21.16 | 20.69 | 21.11 | 2,838,135 | +0.33(+1.61%) |
Apr 15, 2005 | 20.53 | 21.50 | 20.50 | 20.77 | 5,158,169 | +0.48(+2.38%) |
Apr 14, 2005 | 20.64 | 20.71 | 20.29 | 20.29 | 2,989,293 | -0.41(-1.99%) |
Apr 13, 2005 | 20.79 | 20.84 | 20.63 | 20.70 | 2,313,820 | -0.12(-0.56%) |
Apr 12, 2005 | 20.52 | 20.95 | 20.38 | 20.82 | 2,485,018 | +0.24(+1.19%) |
Apr 11, 2005 | 20.54 | 20.69 | 20.48 | 20.57 | 1,845,587 | -0.01(-0.06%) |
Apr 08, 2005 | 20.73 | 20.78 | 20.55 | 20.59 | 1,386,831 | -0.14(-0.65%) |
Apr 07, 2005 | 20.69 | 20.84 | 20.62 | 20.72 | 1,378,132 | +0.00(+0.00%) |
Apr 06, 2005 | 20.56 | 20.80 | 20.53 | 20.72 | 1,942,217 | +0.28(+1.39%) |
Apr 05, 2005 | 20.59 | 20.75 | 20.44 | 20.44 | 2,147,127 | -0.15(-0.75%) |
Apr 04, 2005 | 20.71 | 20.82 | 20.43 | 20.59 | 2,827,260 | -0.01(-0.06%) |
Apr 01, 2005 | 21.10 | 21.21 | 20.51 | 20.60 | 3,230,244 | -0.28(-1.36%) |
Mar 31, 2005 | 20.83 | 21.02 | 20.75 | 20.89 | 2,377,359 | +0.13(+0.62%) |
Mar 30, 2005 | 20.44 | 20.82 | 20.30 | 20.76 | 1,860,501 | +0.42(+2.06%) |
Mar 29, 2005 | 20.36 | 20.60 | 20.32 | 20.34 | 2,076,441 | -0.10(-0.47%) |
Mar 28, 2005 | 20.41 | 20.60 | 20.37 | 20.44 | 1,785,777 | +0.17(+0.83%) |
Mar 24, 2005 | 20.52 | 20.55 | 20.27 | 20.27 | 1,929,478 | +0.01(+0.03%) |
Mar 23, 2005 | 19.99 | 20.44 | 19.95 | 20.26 | 3,865,325 | -0.14(-0.66%) |
Mar 22, 2005 | 20.71 | 20.86 | 20.36 | 20.40 | 1,826,790 | -0.35(-1.71%) |
Mar 21, 2005 | 20.86 | 20.90 | 20.56 | 20.75 | 2,017,718 | -0.10(-0.49%) |
Mar 18, 2005 | 21.02 | 21.09 | 20.70 | 20.86 | 3,679,213 | -0.06(-0.31%) |
Mar 17, 2005 | 21.03 | 21.03 | 20.78 | 20.92 | 1,526,183 | -0.01(-0.03%) |
Mar 16, 2005 | 21.27 | 21.27 | 20.86 | 20.93 | 2,413,090 | -0.33(-1.57%) |
Mar 15, 2005 | 21.37 | 21.42 | 21.17 | 21.26 | 1,766,358 | -0.01(-0.06%) |
Mar 14, 2005 | 21.12 | 21.33 | 21.06 | 21.27 | 2,028,903 | +0.15(+0.70%) |
Mar 11, 2005 | 21.40 | 21.42 | 21.05 | 21.13 | 1,799,292 | -0.24(-1.15%) |
Mar 10, 2005 | 21.36 | 21.45 | 21.16 | 21.37 | 2,261,621 | +0.01(+0.03%) |
Mar 09, 2005 | 21.72 | 21.74 | 21.36 | 21.36 | 1,830,207 | -0.48(-2.21%) |
Mar 08, 2005 | 21.81 | 21.89 | 21.61 | 21.85 | 1,627,472 | -0.06(-0.29%) |
Mar 07, 2005 | 21.81 | 21.92 | 21.79 | 21.91 | 1,928,390 | +0.12(+0.56%) |
Mar 04, 2005 | 21.61 | 21.81 | 21.59 | 21.79 | 1,592,052 | +0.24(+1.14%) |
Mar 03, 2005 | 21.54 | 21.66 | 21.42 | 21.54 | 1,741,656 | -0.02(-0.09%) |
Mar 02, 2005 | 21.24 | 21.60 | 21.15 | 21.56 | 2,523,390 | +0.17(+0.81%) |
Mar 01, 2005 | 21.20 | 21.40 | 21.16 | 21.39 | 3,092,602 | +0.15(+0.70%) |
Feb 28, 2005 | 21.20 | 21.27 | 21.03 | 21.24 | 1,985,715 | +0.04(+0.18%) |
Feb 25, 2005 | 21.04 | 21.27 | 20.89 | 21.20 | 1,975,773 | +0.01(+0.03%) |
Feb 24, 2005 | 20.91 | 21.25 | 20.90 | 21.20 | 2,312,111 | +0.27(+1.29%) |
Feb 23, 2005 | 20.69 | 21.00 | 20.67 | 20.93 | 2,392,273 | +0.17(+0.81%) |
Feb 22, 2005 | 21.06 | 21.11 | 20.75 | 20.76 | 2,290,206 | -0.44(-2.07%) |
Feb 18, 2005 | 21.57 | 21.57 | 21.20 | 21.20 | 2,004,513 | -0.32(-1.47%) |
Feb 17, 2005 | 21.56 | 21.58 | 21.15 | 21.51 | 2,874,798 | -0.15(-0.71%) |
Feb 16, 2005 | 21.85 | 21.85 | 21.65 | 21.67 | 2,193,266 | -0.13(-0.59%) |
Feb 15, 2005 | 21.81 | 21.81 | 21.66 | 21.80 | 2,018,495 | +0.06(+0.27%) |
Feb 14, 2005 | 21.78 | 21.78 | 21.63 | 21.74 | 2,132,213 | -0.01(-0.06%) |
Feb 11, 2005 | 21.87 | 21.87 | 21.67 | 21.75 | 3,007,158 | -0.07(-0.32%) |
Feb 10, 2005 | 21.79 | 21.85 | 21.66 | 21.82 | 2,343,492 | +0.08(+0.38%) |
Feb 09, 2005 | 21.82 | 21.87 | 21.69 | 21.74 | 2,039,778 | -0.12(-0.53%) |
Feb 08, 2005 | 21.80 | 21.88 | 21.73 | 21.85 | 1,421,941 | +0.00(+0.00%) |
Feb 07, 2005 | 21.74 | 21.89 | 21.72 | 21.85 | 1,527,736 | +0.02(+0.09%) |
Feb 04, 2005 | 21.70 | 21.83 | 21.56 | 21.83 | 2,456,433 | +0.19(+0.86%) |
Feb 03, 2005 | 21.63 | 21.76 | 21.55 | 21.65 | 2,147,593 | +0.01(+0.06%) |
Feb 02, 2005 | 21.69 | 21.75 | 21.51 | 21.63 | 2,828,037 | -0.07(-0.33%) |
Feb 01, 2005 | 21.51 | 21.80 | 21.41 | 21.71 | 3,883,035 | +0.19(+0.90%) |
Jan 31, 2005 | 21.31 | 21.53 | 21.25 | 21.51 | 3,067,435 | +0.46(+2.20%) |
Jan 28, 2005 | 21.26 | 21.27 | 20.80 | 21.05 | 3,024,402 | -0.15(-0.70%) |
Jan 27, 2005 | 21.15 | 21.38 | 21.06 | 21.20 | 3,146,665 | -0.15(-0.69%) |
Jan 26, 2005 | 21.37 | 21.45 | 21.27 | 21.34 | 2,996,749 | -0.03(-0.12%) |
Jan 25, 2005 | 21.46 | 21.56 | 21.31 | 21.37 | 4,046,777 | +0.14(+0.67%) |
Jan 24, 2005 | 21.20 | 21.53 | 21.11 | 21.23 | 3,854,606 | +0.29(+1.38%) |
Jan 21, 2005 | 20.60 | 21.24 | 20.53 | 20.94 | 6,387,163 | +0.53(+2.62%) |
Jan 20, 2005 | 20.28 | 20.50 | 20.28 | 20.41 | 2,477,561 | -0.02(-0.09%) |
Jan 19, 2005 | 20.34 | 20.54 | 20.34 | 20.42 | 1,629,492 | -0.14(-0.69%) |
Jan 18, 2005 | 20.41 | 20.59 | 20.04 | 20.57 | 3,155,830 | +0.17(+0.82%) |
Jan 14, 2005 | 20.35 | 20.44 | 20.15 | 20.40 | 3,050,812 | +0.01(+0.06%) |
Jan 13, 2005 | 20.53 | 20.61 | 20.33 | 20.39 | 1,743,365 | -0.28(-1.34%) |
Jan 12, 2005 | 20.80 | 20.81 | 20.60 | 20.66 | 2,265,039 | -0.15(-0.71%) |
Jan 11, 2005 | 20.79 | 20.88 | 20.62 | 20.81 | 2,046,458 | +0.02(+0.09%) |
Jan 10, 2005 | 20.84 | 20.91 | 20.66 | 20.79 | 2,247,640 | -0.10(-0.46%) |
Jan 07, 2005 | 21.13 | 21.17 | 20.88 | 20.89 | 2,401,594 | -0.21(-1.01%) |
Jan 06, 2005 | 21.21 | 21.36 | 21.07 | 21.10 | 2,433,597 | -0.19(-0.91%) |
Jan 05, 2005 | 21.52 | 21.54 | 21.28 | 21.29 | 1,620,171 | -0.14(-0.66%) |
Jan 04, 2005 | 21.47 | 21.56 | 21.22 | 21.44 | 2,603,708 | -0.09(-0.42%) |
Jan 03, 2005 | 21.81 | 21.90 | 21.46 | 21.53 | 2,234,590 | -0.30(-1.36%) |
Dec 31, 2004 | 21.75 | 21.93 | 21.68 | 21.82 | 1,297,038 | +0.05(+0.24%) |
Dec 30, 2004 | 21.80 | 21.88 | 21.72 | 21.77 | 1,018,957 | -0.08(-0.38%) |
Dec 29, 2004 | 21.94 | 21.94 | 21.82 | 21.85 | 793,540 | -0.03(-0.15%) |
Dec 28, 2004 | 21.92 | 22.01 | 21.76 | 21.89 | 778,782 | +0.13(+0.59%) |
Dec 27, 2004 | 21.85 | 21.95 | 21.72 | 21.76 | 726,428 | -0.09(-0.41%) |
Dec 23, 2004 | 21.96 | 21.96 | 21.69 | 21.85 | 1,036,822 | -0.04(-0.18%) |
Dec 22, 2004 | 21.89 | 22.04 | 21.81 | 21.89 | 1,543,582 | -0.08(-0.38%) |
Dec 21, 2004 | 21.76 | 21.97 | 21.69 | 21.97 | 2,186,120 | +0.40(+1.85%) |
Dec 20, 2004 | 21.66 | 21.86 | 21.56 | 21.57 | 2,724,727 | +0.15(+0.72%) |
Dec 17, 2004 | 21.13 | 21.42 | 21.11 | 21.42 | 2,667,402 | +0.12(+0.54%) |
Dec 16, 2004 | 21.42 | 21.42 | 21.16 | 21.30 | 1,676,564 | -0.08(-0.39%) |
Dec 15, 2004 | 21.52 | 21.52 | 21.28 | 21.38 | 1,505,210 | -0.04(-0.18%) |
Dec 14, 2004 | 21.56 | 21.57 | 21.31 | 21.42 | 1,780,495 | -0.01(-0.03%) |
Dec 13, 2004 | 21.42 | 21.51 | 21.25 | 21.43 | 1,400,347 | +0.20(+0.94%) |
Dec 10, 2004 | 21.53 | 21.53 | 21.04 | 21.23 | 1,453,633 | +0.07(+0.33%) |
Dec 09, 2004 | 21.27 | 21.31 | 21.02 | 21.16 | 1,414,639 | -0.10(-0.45%) |
Dec 08, 2004 | 21.31 | 21.36 | 21.15 | 21.25 | 1,582,576 | +0.10(+0.46%) |
Dec 07, 2004 | 21.66 | 21.68 | 21.14 | 21.16 | 1,731,714 | -0.41(-1.91%) |
Dec 06, 2004 | 21.57 | 21.65 | 21.49 | 21.57 | 1,237,382 | -0.01(-0.06%) |
Dec 03, 2004 | 21.76 | 21.76 | 21.38 | 21.58 | 2,418,993 | -0.17(-0.80%) |
Dec 02, 2004 | 21.81 | 21.86 | 21.67 | 21.76 | 1,200,253 | -0.08(-0.38%) |
Dec 01, 2004 | 21.58 | 21.85 | 21.49 | 21.84 | 1,590,188 | +0.41(+1.92%) |
Nov 30, 2004 | 21.45 | 21.50 | 21.22 | 21.43 | 1,966,918 | +0.01(+0.06%) |
Nov 29, 2004 | 21.38 | 21.53 | 21.24 | 21.42 | 1,688,060 | +0.04(+0.18%) |
Nov 26, 2004 | 21.30 | 21.51 | 21.30 | 21.38 | 573,095 | -0.22(-1.01%) |
Nov 24, 2004 | 21.59 | 21.71 | 21.51 | 21.60 | 1,255,248 | +0.01(+0.06%) |
Nov 23, 2004 | 21.71 | 21.72 | 21.39 | 21.58 | 1,297,193 | -0.08(-0.36%) |
Nov 22, 2004 | 21.50 | 21.66 | 21.31 | 21.66 | 1,552,748 | +0.29(+1.36%) |
Nov 19, 2004 | 21.67 | 21.67 | 21.20 | 21.37 | 1,625,919 | -0.30(-1.37%) |
Nov 18, 2004 | 21.96 | 21.98 | 21.60 | 21.67 | 1,491,694 | -0.22(-1.00%) |
Nov 17, 2004 | 21.94 | 22.01 | 21.80 | 21.89 | 1,077,525 | +0.06(+0.27%) |
Nov 16, 2004 | 22.05 | 22.08 | 21.79 | 21.83 | 859,099 | -0.22(-0.99%) |
Nov 15, 2004 | 22.01 | 22.10 | 21.91 | 22.05 | 1,240,023 | +0.01(+0.03%) |
Nov 12, 2004 | 21.86 | 22.05 | 21.70 | 22.04 | 1,180,834 | +0.26(+1.21%) |
Nov 11, 2004 | 21.74 | 21.78 | 21.58 | 21.78 | 1,114,188 | +0.14(+0.65%) |
Nov 10, 2004 | 21.73 | 21.74 | 21.60 | 21.63 | 1,091,506 | +0.03(+0.15%) |
Nov 09, 2004 | 21.67 | 21.77 | 21.57 | 21.60 | 1,218,119 | -0.03(-0.12%) |
Nov 08, 2004 | 21.37 | 21.72 | 21.37 | 21.63 | 3,085,300 | -0.17(-0.80%) |
Nov 05, 2004 | 22.21 | 22.21 | 21.72 | 21.80 | 2,782,208 | -0.38(-1.71%) |
Nov 04, 2004 | 21.69 | 22.20 | 21.58 | 22.18 | 2,256,805 | +0.49(+2.26%) |
Nov 03, 2004 | 21.79 | 21.79 | 21.56 | 21.69 | 1,290,357 | +0.20(+0.93%) |
Nov 02, 2004 | 21.44 | 21.74 | 21.34 | 21.49 | 2,278,710 | +0.00(+0.00%) |
Nov 01, 2004 | 21.71 | 21.71 | 21.44 | 21.49 | 1,451,303 | -0.13(-0.60%) |
Oct 29, 2004 | 21.48 | 21.65 | 21.45 | 21.62 | 1,511,269 | +0.05(+0.24%) |
Oct 28, 2004 | 21.33 | 21.61 | 21.33 | 21.57 | 1,357,314 | +0.06(+0.30%) |
Oct 27, 2004 | 21.25 | 21.53 | 21.15 | 21.51 | 1,665,068 | +0.15(+0.72%) |
Oct 26, 2004 | 21.16 | 21.37 | 21.05 | 21.35 | 2,091,200 | +0.28(+1.34%) |
Oct 25, 2004 | 20.79 | 21.09 | 20.60 | 21.07 | 2,411,226 | +0.30(+1.43%) |
Oct 22, 2004 | 20.88 | 20.90 | 20.72 | 20.77 | 1,570,147 | +0.01(+0.03%) |
Oct 21, 2004 | 20.79 | 21.00 | 20.57 | 20.77 | 1,886,445 | +0.03(+0.12%) |
Oct 20, 2004 | 20.81 | 20.84 | 20.54 | 20.74 | 1,823,527 | -0.07(-0.34%) |
Oct 19, 2004 | 21.13 | 21.17 | 20.71 | 20.81 | 2,147,903 | -0.32(-1.49%) |
Oct 18, 2004 | 21.02 | 21.17 | 20.85 | 21.13 | 2,895,304 | +0.28(+1.36%) |
Oct 15, 2004 | 20.41 | 20.97 | 20.39 | 20.84 | 3,027,665 | +0.64(+3.15%) |
Oct 14, 2004 | 20.37 | 20.54 | 20.21 | 20.21 | 2,157,535 | -0.10(-0.51%) |
Oct 13, 2004 | 20.49 | 20.49 | 20.18 | 20.31 | 1,312,262 | -0.08(-0.41%) |
Oct 12, 2004 | 20.44 | 20.48 | 20.26 | 20.39 | 1,971,423 | -0.14(-0.66%) |
Oct 11, 2004 | 20.54 | 20.55 | 20.46 | 20.53 | 922,172 | +0.05(+0.25%) |
Oct 08, 2004 | 20.34 | 20.56 | 20.31 | 20.48 | 1,238,780 | +0.08(+0.38%) |
Oct 07, 2004 | 20.47 | 20.56 | 20.37 | 20.40 | 1,778,475 | -0.17(-0.81%) |
Oct 06, 2004 | 20.50 | 20.59 | 20.41 | 20.57 | 1,067,427 | +0.07(+0.35%) |
Oct 05, 2004 | 20.41 | 20.55 | 20.30 | 20.50 | 877,897 | +0.05(+0.25%) |
Oct 04, 2004 | 20.59 | 20.59 | 20.42 | 20.44 | 969,865 | -0.01(-0.06%) |
Oct 01, 2004 | 20.34 | 20.53 | 20.24 | 20.46 | 1,389,006 | +0.12(+0.57%) |
Sep 30, 2004 | 20.13 | 20.53 | 20.01 | 20.34 | 2,433,441 | +0.34(+1.71%) |
Sep 29, 2004 | 19.95 | 20.00 | 19.84 | 20.00 | 1,245,461 | -0.04(-0.19%) |
Sep 28, 2004 | 20.04 | 20.12 | 19.90 | 20.04 | 873,236 | +0.11(+0.55%) |
Sep 27, 2004 | 20.04 | 20.12 | 19.88 | 19.93 | 979,031 | -0.10(-0.48%) |
Sep 24, 2004 | 19.91 | 20.09 | 19.89 | 20.03 | 841,855 | +0.09(+0.45%) |
Sep 23, 2004 | 20.16 | 20.16 | 19.85 | 19.94 | 1,308,534 | -0.21(-1.02%) |
Sep 22, 2004 | 20.25 | 20.26 | 20.10 | 20.14 | 1,231,634 | -0.21(-1.01%) |
Sep 21, 2004 | 20.37 | 20.38 | 20.19 | 20.35 | 1,601,373 | +0.05(+0.22%) |
Sep 20, 2004 | 20.49 | 20.52 | 20.24 | 20.30 | 1,083,428 | -0.25(-1.22%) |
Sep 17, 2004 | 20.55 | 20.59 | 20.44 | 20.55 | 1,649,532 | +0.09(+0.44%) |
Sep 16, 2004 | 20.44 | 20.50 | 20.39 | 20.46 | 1,478,334 | +0.12(+0.57%) |
Sep 15, 2004 | 20.50 | 20.53 | 20.35 | 20.35 | 1,236,295 | -0.07(-0.35%) |
Sep 14, 2004 | 20.31 | 20.45 | 20.31 | 20.42 | 1,694,429 | +0.04(+0.19%) |
Sep 13, 2004 | 20.28 | 20.39 | 20.18 | 20.38 | 1,490,141 | +0.15(+0.73%) |
Sep 10, 2004 | 20.24 | 20.26 | 20.08 | 20.23 | 1,169,804 | -0.02(-0.10%) |
Sep 09, 2004 | 20.21 | 20.30 | 20.19 | 20.25 | 1,543,271 | +0.08(+0.38%) |
Sep 08, 2004 | 20.28 | 20.30 | 20.16 | 20.17 | 1,341,468 | -0.14(-0.67%) |
Sep 07, 2004 | 20.34 | 20.43 | 20.27 | 20.31 | 1,734,976 | +0.06(+0.32%) |
Sep 03, 2004 | 20.28 | 20.30 | 20.18 | 20.24 | 983,847 | -0.02(-0.10%) |
Sep 02, 2004 | 20.12 | 20.27 | 20.05 | 20.26 | 855,060 | +0.11(+0.54%) |
Sep 01, 2004 | 20.15 | 20.27 | 20.00 | 20.15 | 1,146,190 | -0.03(-0.13%) |
Aug 31, 2004 | 20.12 | 20.18 | 19.99 | 20.18 | 1,440,273 | +0.14(+0.71%) |
Aug 30, 2004 | 20.28 | 20.31 | 20.00 | 20.04 | 1,633,842 | -0.24(-1.21%) |
Aug 27, 2004 | 20.45 | 20.45 | 20.26 | 20.28 | 1,423,495 | -0.28(-1.35%) |
Aug 26, 2004 | 20.38 | 20.61 | 20.32 | 20.56 | 2,173,537 | +0.15(+0.76%) |
Aug 25, 2004 | 20.26 | 20.43 | 20.19 | 20.41 | 1,191,709 | +0.17(+0.83%) |
Aug 24, 2004 | 20.15 | 20.26 | 20.11 | 20.24 | 1,081,253 | +0.08(+0.38%) |
Aug 23, 2004 | 20.12 | 20.28 | 20.09 | 20.16 | 1,164,833 | +0.05(+0.22%) |
Aug 20, 2004 | 19.94 | 20.12 | 19.88 | 20.12 | 1,489,519 | +0.18(+0.90%) |
Aug 19, 2004 | 19.91 | 20.01 | 19.76 | 19.94 | 1,588,790 | -0.08(-0.42%) |
Aug 18, 2004 | 19.81 | 20.04 | 19.77 | 20.02 | 1,665,223 | +0.21(+1.07%) |
Aug 17, 2004 | 19.79 | 19.95 | 19.72 | 19.81 | 1,846,053 | +0.10(+0.52%) |
Aug 16, 2004 | 19.47 | 19.70 | 19.44 | 19.70 | 1,635,706 | +0.21(+1.09%) |
Aug 13, 2004 | 19.52 | 19.58 | 19.37 | 19.49 | 1,429,398 | -0.10(-0.53%) |
Aug 12, 2004 | 19.53 | 19.70 | 19.48 | 19.59 | 1,662,737 | -0.04(-0.20%) |
Aug 11, 2004 | 19.31 | 19.63 | 19.24 | 19.63 | 2,627,321 | +0.33(+1.70%) |
Aug 10, 2004 | 19.25 | 19.35 | 19.16 | 19.30 | 1,571,856 | +0.15(+0.81%) |
Aug 09, 2004 | 19.15 | 19.26 | 19.09 | 19.15 | 1,189,689 | +0.00(+0.00%) |
Aug 06, 2004 | 19.20 | 19.38 | 19.11 | 19.15 | 1,567,351 | -0.20(-1.03%) |
Aug 05, 2004 | 19.52 | 19.64 | 19.30 | 19.35 | 1,408,425 | -0.22(-1.12%) |
Aug 04, 2004 | 19.47 | 19.60 | 19.36 | 19.57 | 1,660,873 | +0.06(+0.33%) |
Aug 03, 2004 | 19.55 | 19.61 | 19.45 | 19.50 | 1,614,889 | -0.13(-0.66%) |
Aug 02, 2004 | 19.38 | 19.66 | 19.28 | 19.63 | 2,100,210 | +0.21(+1.06%) |
Jul 30, 2004 | 19.65 | 19.66 | 19.30 | 19.43 | 2,855,068 | -0.18(-0.92%) |
Jul 29, 2004 | 19.37 | 19.70 | 19.34 | 19.61 | 2,026,418 | +0.24(+1.23%) |
Jul 28, 2004 | 19.31 | 19.44 | 19.19 | 19.37 | 1,686,351 | +0.01(+0.03%) |
Jul 27, 2004 | 19.18 | 19.40 | 19.18 | 19.36 | 2,325,937 | +0.31(+1.62%) |
Jul 26, 2004 | 18.89 | 19.13 | 18.89 | 19.05 | 2,190,315 | +0.17(+0.92%) |
Jul 23, 2004 | 18.91 | 18.91 | 18.77 | 18.88 | 1,346,906 | -0.03(-0.17%) |
Jul 22, 2004 | 18.85 | 18.96 | 18.67 | 18.91 | 1,900,427 | -0.04(-0.20%) |
Jul 21, 2004 | 19.27 | 19.28 | 18.90 | 18.95 | 1,405,940 | -0.19(-0.98%) |
Jul 20, 2004 | 18.99 | 19.20 | 18.84 | 19.14 | 2,089,957 | +0.21(+1.12%) |
Jul 19, 2004 | 18.86 | 19.01 | 18.72 | 18.92 | 1,625,608 | +0.20(+1.07%) |
Jul 16, 2004 | 19.29 | 19.29 | 18.69 | 18.73 | 2,076,130 | -0.23(-1.22%) |
Jul 15, 2004 | 18.86 | 18.98 | 18.67 | 18.96 | 2,470,881 | +0.12(+0.65%) |
Jul 14, 2004 | 18.86 | 19.06 | 18.76 | 18.83 | 1,604,636 | -0.19(-0.98%) |
Jul 13, 2004 | 19.18 | 19.20 | 18.98 | 19.02 | 1,843,723 | -0.06(-0.30%) |
Jul 12, 2004 | 18.97 | 19.12 | 18.95 | 19.08 | 1,474,139 | +0.15(+0.78%) |
Jul 09, 2004 | 19.10 | 19.12 | 18.93 | 18.93 | 1,385,589 | -0.08(-0.41%) |
Jul 08, 2004 | 19.23 | 19.30 | 19.01 | 19.01 | 1,249,655 | -0.22(-1.14%) |
Jul 07, 2004 | 19.00 | 19.29 | 19.00 | 19.23 | 1,748,492 | +0.19(+0.98%) |
Jul 06, 2004 | 19.14 | 19.21 | 19.04 | 19.04 | 1,216,720 | -0.10(-0.54%) |
Jul 02, 2004 | 19.16 | 19.27 | 19.10 | 19.14 | 1,581,954 | +0.05(+0.24%) |
Jul 01, 2004 | 19.25 | 19.31 | 19.04 | 19.10 | 2,034,651 | -0.14(-0.74%) |
Jun 30, 2004 | 19.14 | 19.30 | 19.09 | 19.24 | 3,447,116 | +0.21(+1.08%) |
Jun 29, 2004 | 19.26 | 19.26 | 19.03 | 19.03 | 1,839,684 | -0.22(-1.14%) |
Jun 28, 2004 | 19.41 | 19.53 | 19.25 | 19.25 | 2,029,680 | -0.06(-0.30%) |
Jun 25, 2004 | 19.50 | 19.56 | 19.31 | 19.31 | 2,891,576 | -0.13(-0.66%) |
Jun 24, 2004 | 19.58 | 19.68 | 19.44 | 19.44 | 2,002,959 | -0.10(-0.49%) |
Jun 23, 2004 | 19.52 | 19.62 | 19.37 | 19.54 | 1,830,673 | +0.04(+0.20%) |
Jun 22, 2004 | 19.37 | 19.59 | 19.33 | 19.50 | 2,685,578 | +0.19(+1.00%) |
Jun 21, 2004 | 19.34 | 19.48 | 19.25 | 19.30 | 1,915,651 | +0.03(+0.13%) |
Jun 18, 2004 | 19.31 | 19.43 | 19.16 | 19.28 | 3,045,996 | -0.03(-0.17%) |
Jun 17, 2004 | 19.31 | 19.42 | 19.15 | 19.31 | 1,807,371 | +0.00(+0.00%) |
Jun 16, 2004 | 19.55 | 19.55 | 19.30 | 19.31 | 2,660,722 | -0.14(-0.70%) |
Jun 15, 2004 | 19.56 | 19.72 | 19.36 | 19.45 | 3,332,622 | +0.12(+0.60%) |
Jun 14, 2004 | 19.70 | 19.70 | 19.33 | 19.33 | 2,105,026 | -0.37(-1.90%) |
Jun 10, 2004 | 19.74 | 19.74 | 19.59 | 19.70 | 1,787,175 | +0.14(+0.72%) |
Jun 09, 2004 | 19.89 | 19.91 | 19.54 | 19.56 | 2,211,909 | -0.33(-1.65%) |
Jun 08, 2004 | 19.90 | 19.95 | 19.80 | 19.89 | 1,924,817 | -0.08(-0.42%) |
Jun 07, 2004 | 19.73 | 19.99 | 19.73 | 19.97 | 1,462,333 | +0.32(+1.64%) |
Jun 04, 2004 | 19.76 | 19.78 | 19.60 | 19.65 | 2,502,884 | +0.09(+0.46%) |
Jun 03, 2004 | 19.86 | 19.86 | 19.56 | 19.56 | 3,679,990 | -0.30(-1.49%) |
Jun 02, 2004 | 19.95 | 19.98 | 19.85 | 19.86 | 3,355,614 | -0.10(-0.48%) |