Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 22.15 | 22.27 | 22.01 | 22.08 | 3,030,060 | -0.04(-0.18%) |
Jun 29, 2005 | 22.07 | 22.16 | 22.03 | 22.12 | 1,952,932 | +0.09(+0.40%) |
Jun 28, 2005 | 21.77 | 22.05 | 21.73 | 22.03 | 4,287,830 | +0.36(+1.67%) |
Jun 27, 2005 | 21.68 | 21.69 | 21.55 | 21.67 | 5,085,398 | +0.12(+0.56%) |
Jun 24, 2005 | 21.87 | 21.88 | 21.54 | 21.55 | 8,806,884 | -0.38(-1.74%) |
Jun 23, 2005 | 22.23 | 22.25 | 21.89 | 21.93 | 1,142,408 | -0.29(-1.30%) |
Jun 22, 2005 | 22.27 | 22.33 | 22.09 | 22.22 | 2,924,914 | +0.01(+0.04%) |
Jun 21, 2005 | 22.14 | 22.26 | 22.08 | 22.21 | 1,062,676 | -0.05(-0.22%) |
Jun 20, 2005 | 22.15 | 22.32 | 22.14 | 22.26 | 3,469,084 | +0.05(+0.22%) |
Jun 17, 2005 | 22.44 | 22.51 | 22.21 | 22.21 | 2,837,707 | -0.08(-0.36%) |
Jun 16, 2005 | 22.15 | 22.33 | 22.12 | 22.29 | 3,147,665 | +0.16(+0.74%) |
Jun 15, 2005 | 22.15 | 22.15 | 21.86 | 22.13 | 4,366,815 | +0.07(+0.31%) |
Jun 14, 2005 | 21.82 | 22.07 | 21.81 | 22.06 | 2,907,971 | +0.25(+1.14%) |
Jun 13, 2005 | 21.71 | 21.91 | 21.67 | 21.81 | 640,595 | +0.02(+0.09%) |
Jun 10, 2005 | 21.81 | 21.84 | 21.67 | 21.79 | 607,457 | +0.02(+0.11%) |
Jun 09, 2005 | 21.42 | 21.79 | 21.42 | 21.77 | 677,222 | +0.20(+0.92%) |
Jun 08, 2005 | 21.80 | 21.81 | 21.55 | 21.57 | 3,500,478 | -0.16(-0.72%) |
Jun 07, 2005 | 21.77 | 22.01 | 21.69 | 21.73 | 11,925,396 | +0.07(+0.31%) |
Jun 06, 2005 | 21.59 | 21.68 | 21.49 | 21.66 | 2,516,039 | +0.11(+0.51%) |
Jun 03, 2005 | 21.71 | 21.77 | 21.51 | 21.55 | 1,513,659 | -0.18(-0.81%) |
Jun 02, 2005 | 21.66 | 21.74 | 21.58 | 21.72 | 3,777,048 | +0.08(+0.36%) |
Jun 01, 2005 | 21.42 | 21.70 | 21.42 | 21.65 | 3,040,774 | +0.28(+1.31%) |
May 31, 2005 | 21.51 | 21.51 | 21.35 | 21.37 | 8,866,682 | -0.09(-0.44%) |
May 27, 2005 | 21.36 | 21.47 | 21.27 | 21.46 | 6,684,770 | +0.14(+0.63%) |
May 26, 2005 | 21.15 | 21.37 | 21.15 | 21.32 | 3,601,389 | +0.27(+1.30%) |
May 25, 2005 | 21.26 | 21.26 | 21.03 | 21.05 | 1,045,733 | -0.21(-0.98%) |
May 24, 2005 | 21.24 | 21.34 | 21.18 | 21.26 | 1,059,935 | -0.06(-0.29%) |
May 23, 2005 | 21.18 | 21.39 | 21.17 | 21.32 | 1,355,192 | +0.18(+0.87%) |
May 20, 2005 | 21.20 | 21.20 | 21.02 | 21.14 | 3,374,153 | -0.05(-0.25%) |
May 19, 2005 | 21.11 | 21.23 | 21.09 | 21.19 | 3,143,927 | +0.08(+0.37%) |
May 18, 2005 | 20.90 | 21.14 | 20.82 | 21.11 | 6,218,338 | +0.42(+2.03%) |
May 17, 2005 | 20.54 | 20.73 | 20.41 | 20.69 | 7,089,160 | +0.14(+0.66%) |
May 16, 2005 | 20.25 | 20.57 | 20.25 | 20.56 | 7,335,830 | +0.31(+1.52%) |
May 13, 2005 | 20.40 | 20.44 | 20.07 | 20.25 | 5,641,279 | -0.10(-0.48%) |
May 12, 2005 | 20.65 | 20.74 | 20.33 | 20.35 | 4,534,999 | -0.31(-1.50%) |
May 11, 2005 | 20.66 | 20.71 | 20.42 | 20.66 | 1,923,282 | +0.05(+0.25%) |
May 10, 2005 | 20.77 | 20.77 | 20.58 | 20.61 | 1,568,973 | -0.26(-1.23%) |
May 09, 2005 | 20.68 | 20.89 | 20.59 | 20.86 | 1,093,572 | +0.18(+0.89%) |
May 06, 2005 | 20.78 | 20.79 | 20.61 | 20.68 | 743,001 | +0.05(+0.26%) |
May 05, 2005 | 20.64 | 20.78 | 20.51 | 20.63 | 2,284,318 | +0.05(+0.23%) |
May 04, 2005 | 20.33 | 20.65 | 20.31 | 20.58 | 1,462,083 | +0.24(+1.19%) |
May 03, 2005 | 20.29 | 20.46 | 20.21 | 20.33 | 1,284,929 | +0.02(+0.09%) |
May 02, 2005 | 20.16 | 20.34 | 20.12 | 20.32 | 1,758,835 | +0.25(+1.24%) |
Apr 29, 2005 | 20.07 | 20.25 | 19.74 | 20.07 | 6,854,449 | +0.16(+0.81%) |
Apr 28, 2005 | 20.23 | 20.28 | 19.91 | 19.91 | 3,899,636 | -0.45(-2.23%) |
Apr 27, 2005 | 20.27 | 20.51 | 20.11 | 20.36 | 5,284,728 | +0.01(+0.03%) |
Apr 26, 2005 | 20.56 | 20.75 | 20.34 | 20.35 | 817,002 | -0.32(-1.55%) |
Apr 25, 2005 | 20.49 | 20.68 | 20.49 | 20.68 | 936,600 | +0.22(+1.09%) |
Apr 22, 2005 | 20.70 | 20.70 | 20.26 | 20.45 | 1,432,183 | -0.27(-1.31%) |
Apr 21, 2005 | 20.44 | 20.76 | 20.38 | 20.72 | 1,899,362 | +0.41(+2.01%) |
Apr 20, 2005 | 20.63 | 20.64 | 20.27 | 20.31 | 8,306,068 | -0.29(-1.40%) |
Apr 19, 2005 | 20.39 | 20.61 | 20.39 | 20.60 | 2,145,285 | +0.35(+1.73%) |
Apr 18, 2005 | 20.13 | 20.32 | 19.98 | 20.25 | 4,876,600 | +0.12(+0.59%) |
Apr 15, 2005 | 20.44 | 20.52 | 20.04 | 20.13 | 5,523,176 | -0.35(-1.70%) |
Apr 14, 2005 | 20.87 | 20.92 | 20.48 | 20.48 | 2,502,584 | -0.40(-1.92%) |
Apr 13, 2005 | 21.16 | 21.22 | 20.84 | 20.88 | 1,917,302 | -0.33(-1.56%) |
Apr 12, 2005 | 21.00 | 21.29 | 20.83 | 21.22 | 6,554,707 | +0.15(+0.70%) |
Apr 11, 2005 | 21.13 | 21.19 | 21.02 | 21.07 | 2,684,223 | -0.05(-0.24%) |
Apr 08, 2005 | 21.41 | 21.44 | 21.12 | 21.12 | 5,851,323 | -0.32(-1.47%) |
Apr 07, 2005 | 21.27 | 21.49 | 21.24 | 21.43 | 2,403,168 | +0.10(+0.46%) |
Apr 06, 2005 | 21.40 | 21.53 | 21.34 | 21.34 | 2,366,541 | +0.00(+0.02%) |
Apr 05, 2005 | 21.29 | 21.39 | 21.27 | 21.33 | 2,625,919 | +0.05(+0.23%) |
Apr 04, 2005 | 21.19 | 21.34 | 21.00 | 21.28 | 3,631,288 | +0.13(+0.61%) |
Apr 01, 2005 | 21.39 | 21.47 | 21.07 | 21.15 | 6,233,288 | -0.10(-0.47%) |
Mar 31, 2005 | 21.30 | 21.34 | 21.17 | 21.25 | 3,188,776 | -0.03(-0.13%) |
Mar 30, 2005 | 20.99 | 21.30 | 20.99 | 21.28 | 3,360,698 | +0.31(+1.46%) |
Mar 29, 2005 | 21.22 | 21.46 | 20.91 | 20.97 | 3,812,927 | -0.33(-1.55%) |
Mar 28, 2005 | 21.32 | 21.41 | 21.26 | 21.30 | 6,983,017 | -0.04(-0.20%) |
Mar 24, 2005 | 21.31 | 21.50 | 21.31 | 21.34 | 4,521,544 | +0.10(+0.48%) |
Mar 23, 2005 | 21.39 | 21.40 | 21.23 | 21.24 | 6,737,841 | -0.24(-1.14%) |
Mar 22, 2005 | 21.58 | 21.84 | 21.47 | 21.49 | 2,486,887 | -0.09(-0.43%) |
Mar 21, 2005 | 21.59 | 21.63 | 21.45 | 21.58 | 1,560,003 | +0.01(+0.03%) |
Mar 18, 2005 | 21.67 | 21.68 | 21.50 | 21.57 | 3,048,249 | -0.06(-0.28%) |
Mar 17, 2005 | 21.61 | 21.77 | 21.54 | 21.63 | 2,200,599 | -0.02(-0.11%) |
Mar 16, 2005 | 21.74 | 21.75 | 21.58 | 21.66 | 4,745,790 | -0.06(-0.26%) |
Mar 15, 2005 | 21.93 | 22.03 | 21.71 | 21.71 | 4,088,002 | -0.15(-0.70%) |
Mar 14, 2005 | 21.82 | 21.87 | 21.71 | 21.87 | 2,269,368 | +0.11(+0.49%) |
Mar 11, 2005 | 21.76 | 21.91 | 21.65 | 21.76 | 4,655,344 | +0.05(+0.25%) |
Mar 10, 2005 | 21.89 | 21.91 | 21.65 | 21.70 | 7,656,502 | -0.17(-0.78%) |
Mar 09, 2005 | 22.12 | 22.12 | 21.87 | 21.87 | 1,341,737 | -0.26(-1.19%) |
Mar 08, 2005 | 22.35 | 22.38 | 22.11 | 22.14 | 1,682,591 | -0.21(-0.95%) |
Mar 07, 2005 | 22.39 | 22.46 | 22.33 | 22.35 | 1,340,242 | +0.00(+0.01%) |
Mar 04, 2005 | 22.22 | 22.40 | 22.15 | 22.35 | 3,303,889 | +0.30(+1.34%) |
Mar 03, 2005 | 22.10 | 22.19 | 21.93 | 22.05 | 1,575,701 | +0.00(+0.00%) |
Mar 02, 2005 | 22.03 | 22.23 | 21.97 | 22.05 | 3,919,818 | +0.01(+0.02%) |
Mar 01, 2005 | 22.00 | 22.11 | 21.89 | 22.05 | 2,143,790 | +0.18(+0.80%) |
Feb 28, 2005 | 22.00 | 22.05 | 21.75 | 21.87 | 2,228,256 | -0.14(-0.63%) |
Feb 25, 2005 | 21.68 | 22.01 | 21.62 | 22.01 | 3,055,724 | +0.36(+1.66%) |
Feb 24, 2005 | 21.38 | 21.69 | 21.28 | 21.65 | 2,042,132 | +0.24(+1.11%) |
Feb 23, 2005 | 21.41 | 21.56 | 21.37 | 21.41 | 2,354,581 | +0.10(+0.46%) |
Feb 22, 2005 | 21.61 | 21.72 | 21.27 | 21.32 | 2,627,414 | -0.41(-1.89%) |
Feb 18, 2005 | 21.76 | 21.82 | 21.63 | 21.73 | 1,028,541 | -0.01(-0.04%) |
Feb 17, 2005 | 22.02 | 22.03 | 21.72 | 21.74 | 6,204,136 | -0.20(-0.90%) |
Feb 16, 2005 | 21.81 | 22.03 | 21.76 | 21.93 | 3,063,198 | +0.12(+0.55%) |
Feb 15, 2005 | 21.83 | 21.92 | 21.71 | 21.81 | 1,417,981 | -0.00(-0.01%) |
Feb 14, 2005 | 21.83 | 21.86 | 21.68 | 21.82 | 2,263,388 | -0.00(-0.02%) |
Feb 11, 2005 | 21.56 | 21.85 | 21.37 | 21.82 | 3,967,657 | +0.24(+1.09%) |
Feb 10, 2005 | 21.59 | 21.65 | 21.43 | 21.58 | 4,593,303 | +0.10(+0.45%) |
Feb 09, 2005 | 21.99 | 21.99 | 21.49 | 21.49 | 1,776,027 | -0.44(-2.00%) |
Feb 08, 2005 | 21.89 | 21.96 | 21.85 | 21.93 | 1,348,465 | +0.06(+0.26%) |
Feb 07, 2005 | 21.94 | 22.00 | 21.75 | 21.87 | 2,265,631 | +0.01(+0.05%) |
Feb 04, 2005 | 21.63 | 21.88 | 21.58 | 21.86 | 2,211,812 | +0.31(+1.45%) |
Feb 03, 2005 | 21.62 | 21.62 | 21.43 | 21.54 | 1,879,180 | -0.09(-0.40%) |
Feb 02, 2005 | 21.49 | 21.64 | 21.48 | 21.63 | 3,090,108 | +0.17(+0.81%) |
Feb 01, 2005 | 21.33 | 21.50 | 21.29 | 21.46 | 2,850,912 | +0.18(+0.84%) |
Jan 31, 2005 | 21.10 | 21.35 | 21.06 | 21.28 | 3,052,734 | +0.34(+1.63%) |
Jan 28, 2005 | 21.08 | 21.08 | 20.79 | 20.94 | 1,319,313 | -0.09(-0.41%) |
Jan 27, 2005 | 20.94 | 21.12 | 20.89 | 21.02 | 1,506,932 | +0.06(+0.30%) |
Jan 26, 2005 | 20.70 | 20.96 | 20.68 | 20.96 | 1,134,684 | +0.32(+1.54%) |
Jan 25, 2005 | 20.65 | 20.81 | 20.58 | 20.64 | 2,508,564 | +0.08(+0.38%) |
Jan 24, 2005 | 20.79 | 20.82 | 20.51 | 20.56 | 3,407,790 | -0.13(-0.64%) |
Jan 21, 2005 | 20.82 | 20.94 | 20.68 | 20.70 | 4,256,187 | -0.05(-0.25%) |
Jan 20, 2005 | 20.76 | 20.91 | 20.71 | 20.75 | 1,081,612 | -0.10(-0.48%) |
Jan 19, 2005 | 21.13 | 21.13 | 20.85 | 20.85 | 1,868,715 | -0.27(-1.28%) |
Jan 18, 2005 | 20.82 | 21.13 | 20.77 | 21.12 | 4,460,250 | +0.29(+1.38%) |
Jan 14, 2005 | 20.74 | 20.86 | 20.65 | 20.83 | 2,981,722 | +0.22(+1.08%) |
Jan 13, 2005 | 20.66 | 20.82 | 20.55 | 20.61 | 3,625,308 | -0.08(-0.39%) |
Jan 12, 2005 | 20.61 | 20.72 | 20.38 | 20.69 | 6,532,283 | +0.10(+0.48%) |
Jan 11, 2005 | 20.67 | 20.70 | 20.52 | 20.59 | 3,362,193 | -0.18(-0.84%) |
Jan 10, 2005 | 20.60 | 20.95 | 20.60 | 20.76 | 4,327,198 | +0.23(+1.14%) |
Jan 07, 2005 | 20.67 | 20.86 | 20.53 | 20.53 | 4,257,682 | -0.22(-1.04%) |
Jan 06, 2005 | 20.73 | 20.95 | 20.70 | 20.75 | 4,547,706 | +0.08(+0.38%) |
Jan 05, 2005 | 20.99 | 21.05 | 20.67 | 20.67 | 7,847,858 | -0.34(-1.60%) |
Jan 04, 2005 | 21.50 | 21.50 | 21.00 | 21.01 | 5,842,353 | -0.40(-1.87%) |
Jan 03, 2005 | 21.94 | 21.94 | 21.37 | 21.41 | 4,389,987 | -0.45(-2.07%) |
Dec 31, 2004 | 21.80 | 21.97 | 21.76 | 21.86 | 5,038,805 | +0.06(+0.29%) |
Dec 30, 2004 | 21.84 | 21.89 | 21.80 | 21.80 | 1,045,733 | -0.04(-0.17%) |
Dec 29, 2004 | 21.85 | 21.89 | 21.79 | 21.83 | 1,724,450 | -0.02(-0.10%) |
Dec 28, 2004 | 21.56 | 21.87 | 21.56 | 21.86 | 1,589,155 | +0.35(+1.61%) |
Dec 27, 2004 | 21.79 | 21.79 | 21.49 | 21.51 | 1,698,288 | -0.26(-1.20%) |
Dec 23, 2004 | 21.76 | 21.85 | 21.76 | 21.77 | 1,211,675 | +0.03(+0.12%) |
Dec 22, 2004 | 21.72 | 21.81 | 21.67 | 21.74 | 2,511,554 | +0.08(+0.38%) |
Dec 21, 2004 | 21.50 | 21.67 | 21.45 | 21.66 | 1,530,852 | +0.21(+0.98%) |
Dec 20, 2004 | 21.57 | 21.63 | 21.34 | 21.45 | 2,889,034 | +0.03(+0.16%) |
Dec 17, 2004 | 21.54 | 21.54 | 21.41 | 21.42 | 3,433,204 | -0.09(-0.44%) |
Dec 16, 2004 | 21.69 | 21.69 | 21.42 | 21.51 | 4,483,423 | -0.15(-0.67%) |
Dec 15, 2004 | 21.51 | 21.67 | 21.50 | 21.66 | 1,595,883 | +0.14(+0.63%) |
Dec 14, 2004 | 21.39 | 21.55 | 21.38 | 21.52 | 3,736,684 | +0.14(+0.67%) |
Dec 13, 2004 | 21.28 | 21.39 | 21.16 | 21.38 | 1,657,177 | +0.17(+0.80%) |
Dec 10, 2004 | 21.05 | 21.23 | 21.00 | 21.21 | 1,444,891 | +0.13(+0.63%) |
Dec 09, 2004 | 21.06 | 21.13 | 20.85 | 21.08 | 4,014,749 | -0.03(-0.16%) |
Dec 08, 2004 | 21.03 | 21.18 | 20.94 | 21.11 | 3,430,962 | +0.10(+0.49%) |
Dec 07, 2004 | 21.47 | 21.47 | 20.96 | 21.01 | 1,220,645 | -0.40(-1.87%) |
Dec 06, 2004 | 21.54 | 21.57 | 21.36 | 21.41 | 1,177,290 | -0.15(-0.71%) |
Dec 03, 2004 | 21.56 | 21.67 | 21.50 | 21.56 | 1,305,858 | +0.00(+0.01%) |
Dec 02, 2004 | 21.64 | 21.69 | 21.52 | 21.56 | 2,339,632 | -0.13(-0.60%) |
Dec 01, 2004 | 21.52 | 21.70 | 21.46 | 21.69 | 2,889,782 | +0.27(+1.25%) |
Nov 30, 2004 | 21.39 | 21.51 | 21.38 | 21.43 | 13,364,308 | +0.04(+0.17%) |
Nov 29, 2004 | 21.41 | 21.53 | 21.19 | 21.39 | 16,014,894 | +0.08(+0.36%) |
Nov 26, 2004 | 21.34 | 21.42 | 21.31 | 21.31 | 1,297,636 | +0.03(+0.16%) |
Nov 24, 2004 | 21.15 | 21.33 | 21.15 | 21.28 | 8,365,866 | +0.21(+0.98%) |
Nov 23, 2004 | 21.01 | 21.12 | 20.86 | 21.07 | 6,598,809 | +0.07(+0.34%) |
Nov 22, 2004 | 20.69 | 21.02 | 20.68 | 21.00 | 1,409,759 | +0.28(+1.33%) |
Nov 19, 2004 | 20.96 | 20.96 | 20.70 | 20.72 | 1,121,976 | -0.27(-1.27%) |
Nov 18, 2004 | 20.98 | 21.02 | 20.88 | 20.99 | 2,165,467 | -0.01(-0.06%) |
Nov 17, 2004 | 21.00 | 21.15 | 20.93 | 21.00 | 1,874,695 | +0.16(+0.77%) |
Nov 16, 2004 | 21.00 | 21.00 | 20.79 | 20.84 | 1,124,966 | -0.18(-0.87%) |
Nov 15, 2004 | 20.91 | 21.03 | 20.87 | 21.03 | 2,134,073 | +0.09(+0.42%) |
Nov 12, 2004 | 20.72 | 20.99 | 20.71 | 20.94 | 1,793,967 | +0.19(+0.94%) |
Nov 11, 2004 | 20.62 | 20.79 | 20.58 | 20.74 | 1,923,282 | +0.17(+0.85%) |
Nov 10, 2004 | 20.51 | 20.66 | 20.47 | 20.57 | 1,639,237 | +0.07(+0.37%) |
Nov 09, 2004 | 20.41 | 20.54 | 20.37 | 20.50 | 876,053 | +0.08(+0.41%) |
Nov 08, 2004 | 20.50 | 20.52 | 20.36 | 20.41 | 1,699,783 | -0.09(-0.46%) |
Nov 05, 2004 | 20.47 | 20.56 | 20.35 | 20.51 | 1,686,329 | +0.15(+0.74%) |
Nov 04, 2004 | 20.10 | 20.37 | 20.01 | 20.35 | 4,861,651 | +0.25(+1.26%) |
Nov 03, 2004 | 20.12 | 20.16 | 19.99 | 20.10 | 6,959,845 | +0.34(+1.73%) |
Nov 02, 2004 | 19.85 | 19.97 | 19.70 | 19.76 | 3,933,273 | -0.04(-0.21%) |
Nov 01, 2004 | 19.75 | 19.84 | 19.62 | 19.80 | 1,954,676 | +0.10(+0.53%) |
Oct 29, 2004 | 19.67 | 19.79 | 19.60 | 19.70 | 1,087,592 | -0.00(-0.02%) |
Oct 28, 2004 | 19.78 | 19.78 | 19.59 | 19.70 | 1,260,261 | -0.12(-0.60%) |
Oct 27, 2004 | 19.58 | 19.82 | 19.50 | 19.82 | 2,140,800 | +0.28(+1.42%) |
Oct 26, 2004 | 19.31 | 19.54 | 19.14 | 19.54 | 1,785,744 | +0.26(+1.34%) |
Oct 25, 2004 | 19.07 | 19.36 | 19.06 | 19.28 | 1,763,320 | +0.18(+0.93%) |
Oct 22, 2004 | 19.46 | 19.49 | 19.11 | 19.11 | 1,220,645 | -0.33(-1.72%) |
Oct 21, 2004 | 19.20 | 19.45 | 19.16 | 19.44 | 2,335,147 | +0.25(+1.32%) |
Oct 20, 2004 | 19.01 | 19.23 | 18.97 | 19.19 | 2,172,195 | +0.12(+0.64%) |
Oct 19, 2004 | 19.27 | 19.41 | 19.07 | 19.07 | 1,660,914 | -0.18(-0.92%) |
Oct 18, 2004 | 19.10 | 19.31 | 19.04 | 19.24 | 1,493,477 | +0.04(+0.20%) |
Oct 15, 2004 | 19.13 | 19.33 | 19.00 | 19.20 | 4,031,193 | +0.17(+0.88%) |
Oct 14, 2004 | 19.21 | 19.24 | 19.04 | 19.04 | 3,824,140 | -0.16(-0.83%) |
Oct 13, 2004 | 19.57 | 19.57 | 19.17 | 19.20 | 4,201,620 | -0.22(-1.15%) |
Oct 12, 2004 | 19.34 | 19.50 | 19.25 | 19.42 | 2,661,051 | -0.03(-0.18%) |
Oct 11, 2004 | 19.43 | 19.48 | 19.33 | 19.45 | 4,579,848 | +0.06(+0.29%) |
Oct 08, 2004 | 19.64 | 19.71 | 19.40 | 19.40 | 1,726,693 | -0.27(-1.36%) |
Oct 07, 2004 | 19.96 | 19.96 | 19.67 | 19.67 | 1,169,816 | -0.30(-1.49%) |
Oct 06, 2004 | 19.83 | 20.00 | 19.79 | 19.96 | 3,235,868 | +0.13(+0.67%) |
Oct 05, 2004 | 19.93 | 19.93 | 19.78 | 19.83 | 1,468,063 | -0.01(-0.04%) |
Oct 04, 2004 | 19.92 | 20.03 | 19.83 | 19.84 | 3,748,643 | +0.06(+0.29%) |
Oct 01, 2004 | 19.45 | 19.78 | 19.41 | 19.78 | 2,844,185 | +0.48(+2.50%) |
Sep 30, 2004 | 19.25 | 19.45 | 19.25 | 19.30 | 1,138,421 | -0.01(-0.08%) |
Sep 29, 2004 | 19.06 | 19.32 | 19.06 | 19.31 | 2,446,522 | +0.22(+1.15%) |
Sep 28, 2004 | 18.91 | 19.12 | 18.86 | 19.09 | 1,166,078 | +0.20(+1.05%) |
Sep 27, 2004 | 18.99 | 19.00 | 18.86 | 18.89 | 912,680 | -0.25(-1.29%) |
Sep 24, 2004 | 19.13 | 19.26 | 19.11 | 19.14 | 1,913,564 | +0.05(+0.27%) |
Sep 23, 2004 | 19.13 | 19.18 | 19.07 | 19.09 | 1,424,708 | -0.04(-0.20%) |
Sep 22, 2004 | 19.33 | 19.33 | 19.11 | 19.13 | 1,689,319 | -0.29(-1.50%) |
Sep 21, 2004 | 19.32 | 19.49 | 19.28 | 19.42 | 1,722,208 | +0.19(+0.99%) |
Sep 20, 2004 | 19.32 | 19.33 | 19.20 | 19.23 | 7,639,310 | -0.04(-0.21%) |
Sep 17, 2004 | 19.39 | 19.39 | 19.20 | 19.27 | 2,391,208 | -0.03(-0.18%) |
Sep 16, 2004 | 19.20 | 19.36 | 19.20 | 19.31 | 1,785,744 | +0.18(+0.94%) |
Sep 15, 2004 | 19.22 | 19.22 | 19.09 | 19.13 | 1,737,905 | -0.12(-0.60%) |
Sep 14, 2004 | 19.26 | 19.36 | 19.14 | 19.24 | 755,708 | -0.06(-0.30%) |
Sep 13, 2004 | 19.20 | 19.36 | 19.20 | 19.30 | 648,070 | +0.15(+0.77%) |
Sep 10, 2004 | 19.03 | 19.20 | 18.96 | 19.15 | 1,568,226 | +0.11(+0.56%) |
Sep 09, 2004 | 18.94 | 19.12 | 18.90 | 19.04 | 681,707 | +0.23(+1.23%) |
Sep 08, 2004 | 19.01 | 19.08 | 18.81 | 18.81 | 1,160,098 | -0.17(-0.90%) |
Sep 07, 2004 | 18.89 | 19.01 | 18.84 | 18.98 | 1,399,294 | +0.25(+1.36%) |
Sep 03, 2004 | 18.83 | 18.92 | 18.66 | 18.73 | 855,124 | -0.14(-0.72%) |
Sep 02, 2004 | 18.61 | 18.86 | 18.56 | 18.86 | 1,681,844 | +0.28(+1.53%) |
Sep 01, 2004 | 18.44 | 18.63 | 18.41 | 18.58 | 1,812,654 | +0.16(+0.85%) |
Aug 31, 2004 | 18.33 | 18.46 | 18.23 | 18.42 | 1,775,280 | +0.11(+0.58%) |
Aug 30, 2004 | 18.48 | 18.52 | 18.31 | 18.31 | 1,104,784 | -0.26(-1.40%) |
Aug 27, 2004 | 18.48 | 18.59 | 18.45 | 18.58 | 757,951 | +0.16(+0.84%) |
Aug 26, 2004 | 18.42 | 18.49 | 18.37 | 18.42 | 530,715 | -0.05(-0.28%) |
Aug 25, 2004 | 18.39 | 18.50 | 18.26 | 18.47 | 1,141,411 | +0.10(+0.55%) |
Aug 24, 2004 | 18.51 | 18.52 | 18.27 | 18.37 | 1,554,024 | +0.02(+0.09%) |
Aug 23, 2004 | 18.57 | 18.57 | 18.33 | 18.35 | 2,735,799 | -0.13(-0.68%) |
Aug 20, 2004 | 18.18 | 18.50 | 18.18 | 18.48 | 2,148,275 | +0.28(+1.52%) |
Aug 19, 2004 | 18.24 | 18.31 | 18.15 | 18.20 | 712,354 | -0.04(-0.21%) |
Aug 18, 2004 | 17.88 | 18.29 | 17.85 | 18.24 | 800,557 | +0.32(+1.79%) |
Aug 17, 2004 | 17.98 | 18.08 | 17.91 | 17.92 | 4,360,835 | +0.07(+0.37%) |
Aug 16, 2004 | 17.64 | 17.87 | 17.61 | 17.85 | 1,146,644 | +0.34(+1.94%) |
Aug 13, 2004 | 17.54 | 17.66 | 17.45 | 17.51 | 665,262 | -0.01(-0.06%) |
Aug 12, 2004 | 17.73 | 17.74 | 17.48 | 17.52 | 1,610,833 | -0.30(-1.70%) |
Aug 11, 2004 | 17.67 | 17.92 | 17.53 | 17.83 | 1,541,316 | -0.02(-0.10%) |
Aug 10, 2004 | 17.63 | 17.91 | 17.62 | 17.84 | 2,683,475 | +0.30(+1.69%) |
Aug 09, 2004 | 17.61 | 17.66 | 17.52 | 17.55 | 979,954 | -0.04(-0.25%) |
Aug 06, 2004 | 17.73 | 17.83 | 17.53 | 17.59 | 3,047,501 | -0.38(-2.11%) |
Aug 05, 2004 | 18.29 | 18.30 | 17.96 | 17.97 | 1,178,038 | -0.38(-2.09%) |
Aug 04, 2004 | 18.25 | 18.44 | 18.12 | 18.35 | 1,428,446 | +0.01(+0.04%) |
Aug 03, 2004 | 18.51 | 18.53 | 18.35 | 18.35 | 1,443,396 | -0.24(-1.28%) |
Aug 02, 2004 | 18.47 | 18.62 | 18.36 | 18.59 | 1,317,070 | -0.02(-0.12%) |
Jul 30, 2004 | 18.48 | 18.63 | 18.45 | 18.61 | 660,777 | +0.10(+0.51%) |
Jul 29, 2004 | 18.37 | 18.52 | 18.31 | 18.51 | 562,109 | +0.25(+1.38%) |
Jul 28, 2004 | 18.27 | 18.36 | 18.03 | 18.26 | 1,938,232 | -0.07(-0.37%) |
Jul 27, 2004 | 18.11 | 18.35 | 18.08 | 18.33 | 1,635,500 | +0.35(+1.92%) |
Jul 26, 2004 | 18.25 | 18.26 | 17.90 | 17.98 | 2,119,123 | -0.18(-1.01%) |
Jul 23, 2004 | 18.25 | 18.37 | 18.15 | 18.17 | 1,644,469 | -0.19(-1.06%) |
Jul 22, 2004 | 18.42 | 18.52 | 18.17 | 18.36 | 4,691,224 | -0.07(-0.36%) |
Jul 21, 2004 | 18.95 | 19.00 | 18.43 | 18.43 | 2,255,913 | -0.54(-2.86%) |
Jul 20, 2004 | 18.66 | 18.97 | 18.65 | 18.97 | 790,840 | +0.30(+1.61%) |
Jul 19, 2004 | 18.72 | 18.75 | 18.56 | 18.67 | 1,702,773 | -0.02(-0.11%) |
Jul 16, 2004 | 18.94 | 18.94 | 18.65 | 18.69 | 1,664,652 | -0.11(-0.60%) |
Jul 15, 2004 | 18.83 | 18.93 | 18.79 | 18.80 | 719,081 | +0.05(+0.29%) |
Jul 14, 2004 | 18.73 | 18.96 | 18.73 | 18.75 | 1,648,207 | -0.10(-0.55%) |
Jul 13, 2004 | 18.84 | 18.92 | 18.83 | 18.85 | 849,891 | +0.04(+0.22%) |
Jul 12, 2004 | 18.86 | 18.91 | 18.70 | 18.81 | 1,496,467 | -0.05(-0.25%) |
Jul 09, 2004 | 18.86 | 18.91 | 18.82 | 18.86 | 971,732 | +0.06(+0.33%) |
Jul 08, 2004 | 19.09 | 19.10 | 18.80 | 18.80 | 2,429,330 | -0.32(-1.67%) |
Jul 07, 2004 | 19.13 | 19.27 | 19.10 | 19.11 | 1,521,134 | -0.06(-0.31%) |
Jul 06, 2004 | 19.36 | 19.36 | 19.11 | 19.17 | 1,386,587 | -0.25(-1.27%) |
Jul 02, 2004 | 19.44 | 19.44 | 19.31 | 19.42 | 1,654,934 | -0.03(-0.17%) |