Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.58 | 19.94 | 19.54 | 19.66 | 3,001,861 | +0.02(+0.12%) |
Jun 29, 2005 | 19.60 | 19.67 | 19.47 | 19.64 | 1,835,578 | +0.17(+0.86%) |
Jun 28, 2005 | 19.37 | 19.51 | 19.31 | 19.47 | 1,631,379 | +0.19(+0.98%) |
Jun 27, 2005 | 18.92 | 19.37 | 18.88 | 19.28 | 2,199,017 | +0.43(+2.30%) |
Jun 24, 2005 | 19.03 | 19.16 | 18.79 | 18.85 | 2,008,549 | -0.25(-1.32%) |
Jun 23, 2005 | 19.33 | 19.37 | 19.09 | 19.10 | 2,016,080 | -0.24(-1.24%) |
Jun 22, 2005 | 19.54 | 19.57 | 19.30 | 19.34 | 1,884,745 | -0.18(-0.90%) |
Jun 21, 2005 | 19.48 | 19.59 | 19.39 | 19.52 | 1,683,868 | -0.00(-0.02%) |
Jun 20, 2005 | 19.37 | 19.59 | 19.36 | 19.52 | 1,526,621 | +0.05(+0.28%) |
Jun 17, 2005 | 19.57 | 19.58 | 19.31 | 19.47 | 1,720,411 | -0.11(-0.58%) |
Jun 16, 2005 | 19.61 | 19.61 | 19.43 | 19.58 | 1,413,448 | -0.06(-0.30%) |
Jun 15, 2005 | 19.90 | 19.90 | 19.54 | 19.64 | 1,464,609 | -0.08(-0.41%) |
Jun 14, 2005 | 19.60 | 19.88 | 19.55 | 19.72 | 1,010,808 | +0.10(+0.53%) |
Jun 13, 2005 | 19.47 | 19.70 | 19.42 | 19.62 | 1,036,277 | +0.11(+0.56%) |
Jun 10, 2005 | 19.65 | 19.68 | 19.42 | 19.51 | 1,309,798 | -0.13(-0.64%) |
Jun 09, 2005 | 19.83 | 19.87 | 19.59 | 19.64 | 1,441,797 | -0.18(-0.89%) |
Jun 08, 2005 | 19.87 | 20.01 | 19.70 | 19.81 | 1,595,721 | -0.06(-0.32%) |
Jun 07, 2005 | 19.93 | 20.17 | 19.86 | 19.88 | 1,406,582 | -0.02(-0.11%) |
Jun 06, 2005 | 19.93 | 19.99 | 19.82 | 19.90 | 1,223,645 | -0.06(-0.29%) |
Jun 03, 2005 | 20.21 | 20.21 | 19.89 | 19.96 | 1,188,873 | -0.31(-1.54%) |
Jun 02, 2005 | 20.32 | 20.37 | 20.20 | 20.27 | 1,211,242 | -0.03(-0.13%) |
Jun 01, 2005 | 20.12 | 20.32 | 20.07 | 20.30 | 1,700,257 | +0.15(+0.76%) |
May 31, 2005 | 20.41 | 20.41 | 20.07 | 20.14 | 1,695,606 | -0.28(-1.39%) |
May 27, 2005 | 20.35 | 20.45 | 20.23 | 20.43 | 1,042,036 | +0.08(+0.40%) |
May 26, 2005 | 20.41 | 20.54 | 20.25 | 20.35 | 1,179,128 | -0.02(-0.09%) |
May 25, 2005 | 20.53 | 20.53 | 20.18 | 20.36 | 1,366,053 | -0.26(-1.25%) |
May 24, 2005 | 20.66 | 20.68 | 20.42 | 20.62 | 713,147 | -0.06(-0.28%) |
May 23, 2005 | 20.58 | 20.71 | 20.51 | 20.68 | 908,487 | +0.11(+0.55%) |
May 20, 2005 | 20.79 | 20.79 | 20.52 | 20.57 | 1,154,988 | -0.23(-1.09%) |
May 19, 2005 | 20.70 | 20.81 | 20.66 | 20.79 | 1,044,029 | +0.08(+0.39%) |
May 18, 2005 | 20.32 | 20.73 | 20.26 | 20.71 | 1,276,356 | +0.34(+1.66%) |
May 17, 2005 | 20.18 | 20.40 | 20.02 | 20.37 | 1,281,892 | +0.02(+0.09%) |
May 16, 2005 | 20.17 | 20.40 | 20.16 | 20.35 | 814,139 | +0.15(+0.76%) |
May 13, 2005 | 20.16 | 20.34 | 20.05 | 20.20 | 1,348,778 | +0.04(+0.20%) |
May 12, 2005 | 20.22 | 20.53 | 20.12 | 20.16 | 1,182,008 | -0.08(-0.38%) |
May 11, 2005 | 20.11 | 20.30 | 20.00 | 20.24 | 1,093,196 | +0.13(+0.65%) |
May 10, 2005 | 20.18 | 20.29 | 20.02 | 20.11 | 1,322,201 | -0.27(-1.31%) |
May 09, 2005 | 20.31 | 20.40 | 20.27 | 20.37 | 1,292,302 | +0.01(+0.04%) |
May 06, 2005 | 20.32 | 20.49 | 20.28 | 20.36 | 1,406,361 | +0.09(+0.42%) |
May 05, 2005 | 20.53 | 20.57 | 20.27 | 20.28 | 1,573,795 | -0.21(-1.04%) |
May 04, 2005 | 20.39 | 20.56 | 20.21 | 20.49 | 1,649,097 | +0.08(+0.40%) |
May 03, 2005 | 20.52 | 20.65 | 20.32 | 20.41 | 2,004,341 | +0.02(+0.11%) |
May 02, 2005 | 20.29 | 20.39 | 20.20 | 20.39 | 1,633,815 | +0.19(+0.96%) |
Apr 29, 2005 | 20.06 | 20.50 | 19.85 | 20.19 | 2,047,307 | +0.58(+2.97%) |
Apr 28, 2005 | 19.81 | 19.90 | 19.54 | 19.61 | 890,547 | -0.27(-1.34%) |
Apr 27, 2005 | 19.58 | 19.94 | 19.45 | 19.88 | 976,922 | +0.26(+1.31%) |
Apr 26, 2005 | 19.82 | 19.95 | 19.60 | 19.62 | 1,035,392 | -0.39(-1.96%) |
Apr 25, 2005 | 19.87 | 20.06 | 19.87 | 20.01 | 865,299 | +0.14(+0.68%) |
Apr 22, 2005 | 19.87 | 19.98 | 19.67 | 19.88 | 1,613,439 | -0.09(-0.45%) |
Apr 21, 2005 | 19.71 | 20.00 | 19.64 | 19.97 | 1,087,217 | +0.35(+1.77%) |
Apr 20, 2005 | 19.64 | 19.82 | 19.52 | 19.62 | 1,759,391 | -0.02(-0.09%) |
Apr 19, 2005 | 19.42 | 19.73 | 19.33 | 19.64 | 1,150,115 | +0.18(+0.90%) |
Apr 18, 2005 | 19.42 | 19.54 | 19.26 | 19.46 | 1,018,560 | +0.08(+0.40%) |
Apr 15, 2005 | 19.73 | 19.73 | 19.23 | 19.38 | 1,525,514 | -0.51(-2.54%) |
Apr 14, 2005 | 20.19 | 20.21 | 19.85 | 19.89 | 1,162,739 | -0.29(-1.45%) |
Apr 13, 2005 | 20.46 | 20.51 | 20.16 | 20.18 | 819,011 | -0.42(-2.04%) |
Apr 12, 2005 | 20.40 | 20.64 | 20.24 | 20.60 | 937,057 | +0.22(+1.09%) |
Apr 11, 2005 | 20.42 | 20.44 | 20.21 | 20.38 | 911,145 | -0.04(-0.18%) |
Apr 08, 2005 | 20.57 | 20.68 | 20.39 | 20.42 | 772,502 | -0.20(-0.96%) |
Apr 07, 2005 | 20.40 | 20.62 | 20.34 | 20.62 | 794,871 | +0.23(+1.11%) |
Apr 06, 2005 | 20.64 | 20.73 | 20.33 | 20.39 | 802,622 | -0.20(-0.99%) |
Apr 05, 2005 | 20.49 | 20.61 | 20.38 | 20.59 | 751,905 | +0.10(+0.51%) |
Apr 04, 2005 | 20.44 | 20.51 | 20.22 | 20.49 | 869,064 | +0.14(+0.67%) |
Apr 01, 2005 | 20.43 | 20.57 | 20.21 | 20.35 | 1,102,720 | -0.02(-0.09%) |
Mar 31, 2005 | 20.48 | 20.54 | 20.23 | 20.37 | 1,427,622 | -0.17(-0.83%) |
Mar 30, 2005 | 20.14 | 20.56 | 20.14 | 20.54 | 1,103,827 | +0.46(+2.29%) |
Mar 29, 2005 | 20.30 | 20.39 | 20.04 | 20.08 | 1,003,499 | -0.22(-1.07%) |
Mar 28, 2005 | 20.35 | 20.51 | 20.30 | 20.30 | 873,715 | -0.04(-0.18%) |
Mar 24, 2005 | 20.36 | 20.54 | 20.31 | 20.34 | 846,696 | +0.07(+0.36%) |
Mar 23, 2005 | 20.25 | 20.44 | 20.21 | 20.26 | 1,280,564 | +0.02(+0.11%) |
Mar 22, 2005 | 20.35 | 20.49 | 20.22 | 20.24 | 1,364,724 | -0.06(-0.31%) |
Mar 21, 2005 | 20.32 | 20.56 | 20.25 | 20.30 | 1,352,986 | +0.10(+0.51%) |
Mar 18, 2005 | 20.32 | 20.34 | 20.10 | 20.20 | 2,383,062 | -0.19(-0.95%) |
Mar 17, 2005 | 20.41 | 20.52 | 20.35 | 20.40 | 1,432,495 | +0.03(+0.13%) |
Mar 16, 2005 | 20.69 | 20.79 | 20.34 | 20.37 | 1,187,544 | -0.45(-2.15%) |
Mar 15, 2005 | 21.01 | 21.06 | 20.82 | 20.82 | 931,299 | -0.18(-0.86%) |
Mar 14, 2005 | 20.76 | 21.07 | 20.69 | 21.00 | 1,116,673 | +0.27(+1.31%) |
Mar 11, 2005 | 20.75 | 20.90 | 20.60 | 20.72 | 971,828 | -0.02(-0.11%) |
Mar 10, 2005 | 20.79 | 20.85 | 20.71 | 20.75 | 1,581,104 | -0.05(-0.22%) |
Mar 09, 2005 | 21.00 | 21.00 | 20.72 | 20.79 | 1,623,184 | -0.20(-0.97%) |
Mar 08, 2005 | 20.99 | 21.07 | 20.94 | 21.00 | 1,643,338 | +0.06(+0.28%) |
Mar 07, 2005 | 20.84 | 21.00 | 20.81 | 20.94 | 1,549,212 | +0.15(+0.72%) |
Mar 04, 2005 | 20.86 | 20.88 | 20.75 | 20.79 | 1,408,354 | -0.02(-0.09%) |
Mar 03, 2005 | 21.00 | 21.00 | 20.70 | 20.81 | 1,159,860 | -0.12(-0.56%) |
Mar 02, 2005 | 20.93 | 21.05 | 20.72 | 20.92 | 1,155,209 | -0.12(-0.58%) |
Mar 01, 2005 | 20.76 | 21.17 | 20.67 | 21.05 | 1,559,621 | +0.34(+1.64%) |
Feb 28, 2005 | 20.75 | 20.85 | 20.67 | 20.71 | 1,796,377 | -0.07(-0.35%) |
Feb 25, 2005 | 20.60 | 20.80 | 20.45 | 20.78 | 1,389,529 | +0.12(+0.59%) |
Feb 24, 2005 | 20.68 | 20.75 | 20.54 | 20.66 | 1,378,234 | -0.04(-0.17%) |
Feb 23, 2005 | 20.70 | 20.78 | 20.56 | 20.69 | 1,249,557 | +0.07(+0.33%) |
Feb 22, 2005 | 20.86 | 20.88 | 20.59 | 20.63 | 1,323,530 | -0.23(-1.13%) |
Feb 18, 2005 | 20.85 | 21.00 | 20.77 | 20.86 | 1,105,599 | -0.04(-0.17%) |
Feb 17, 2005 | 21.07 | 21.15 | 20.85 | 20.90 | 1,658,842 | -0.17(-0.79%) |
Feb 16, 2005 | 21.14 | 21.19 | 20.90 | 21.06 | 1,676,781 | -0.21(-1.00%) |
Feb 15, 2005 | 21.27 | 21.39 | 21.18 | 21.28 | 1,849,974 | +0.03(+0.13%) |
Feb 14, 2005 | 21.29 | 21.33 | 21.04 | 21.25 | 806,830 | -0.11(-0.51%) |
Feb 11, 2005 | 21.22 | 21.37 | 21.09 | 21.36 | 1,633,594 | +0.14(+0.64%) |
Feb 10, 2005 | 21.06 | 21.22 | 20.92 | 21.22 | 1,147,901 | +0.26(+1.23%) |
Feb 09, 2005 | 21.21 | 21.22 | 20.88 | 20.96 | 1,453,314 | -0.15(-0.73%) |
Feb 08, 2005 | 21.13 | 21.20 | 20.95 | 21.12 | 844,481 | -0.07(-0.32%) |
Feb 07, 2005 | 21.04 | 21.22 | 21.00 | 21.19 | 1,107,592 | +0.10(+0.47%) |
Feb 04, 2005 | 20.86 | 21.13 | 20.82 | 21.09 | 1,593,507 | +0.24(+1.17%) |
Feb 03, 2005 | 20.77 | 20.85 | 20.63 | 20.84 | 1,272,369 | +0.07(+0.35%) |
Feb 02, 2005 | 21.11 | 21.45 | 20.50 | 20.77 | 2,324,150 | +0.34(+1.68%) |
Feb 01, 2005 | 20.16 | 20.50 | 20.04 | 20.43 | 1,675,452 | +0.23(+1.12%) |
Jan 31, 2005 | 19.92 | 20.20 | 19.90 | 20.20 | 1,480,112 | +0.36(+1.82%) |
Jan 28, 2005 | 19.60 | 19.85 | 19.42 | 19.84 | 1,818,525 | +0.23(+1.17%) |
Jan 27, 2005 | 19.65 | 19.66 | 19.32 | 19.61 | 2,444,854 | -0.07(-0.34%) |
Jan 26, 2005 | 19.60 | 19.72 | 19.53 | 19.68 | 1,460,179 | -0.01(-0.05%) |
Jan 25, 2005 | 19.47 | 19.96 | 19.47 | 19.69 | 1,389,086 | -0.22(-1.09%) |
Jan 24, 2005 | 20.14 | 20.20 | 19.90 | 19.90 | 1,343,684 | -0.19(-0.94%) |
Jan 21, 2005 | 19.98 | 20.30 | 19.95 | 20.09 | 1,532,158 | +0.04(+0.20%) |
Jan 20, 2005 | 20.40 | 20.43 | 20.00 | 20.05 | 1,476,568 | -0.37(-1.81%) |
Jan 19, 2005 | 20.41 | 20.57 | 20.39 | 20.42 | 1,054,881 | -0.08(-0.40%) |
Jan 18, 2005 | 20.23 | 20.52 | 20.10 | 20.50 | 1,048,902 | +0.07(+0.35%) |
Jan 14, 2005 | 20.30 | 20.49 | 20.21 | 20.43 | 862,642 | +0.25(+1.23%) |
Jan 13, 2005 | 20.31 | 20.41 | 20.11 | 20.18 | 1,271,483 | -0.24(-1.19%) |
Jan 12, 2005 | 20.43 | 20.47 | 20.16 | 20.43 | 1,417,656 | +0.03(+0.16%) |
Jan 11, 2005 | 20.16 | 20.43 | 20.05 | 20.40 | 1,336,375 | +0.23(+1.16%) |
Jan 10, 2005 | 20.14 | 20.58 | 20.10 | 20.16 | 1,604,580 | -0.00(-0.02%) |
Jan 07, 2005 | 20.01 | 20.27 | 19.99 | 20.16 | 1,265,060 | +0.16(+0.81%) |
Jan 06, 2005 | 20.00 | 20.05 | 19.81 | 20.00 | 1,099,398 | +0.08(+0.41%) |
Jan 05, 2005 | 20.27 | 20.30 | 19.89 | 19.92 | 2,208,984 | -0.35(-1.71%) |
Jan 04, 2005 | 20.68 | 20.76 | 20.26 | 20.27 | 1,594,171 | -0.41(-1.99%) |
Jan 03, 2005 | 20.92 | 20.92 | 20.55 | 20.68 | 1,878,323 | -0.22(-1.04%) |
Dec 31, 2004 | 20.93 | 21.02 | 20.77 | 20.90 | 992,426 | -0.12(-0.58%) |
Dec 30, 2004 | 21.15 | 21.16 | 20.94 | 21.02 | 1,081,680 | -0.14(-0.66%) |
Dec 29, 2004 | 21.15 | 21.19 | 21.09 | 21.16 | 824,327 | -0.01(-0.04%) |
Dec 28, 2004 | 20.70 | 21.21 | 20.67 | 21.17 | 1,671,023 | +0.51(+2.45%) |
Dec 27, 2004 | 20.63 | 20.76 | 20.62 | 20.66 | 884,346 | +0.01(+0.04%) |
Dec 23, 2004 | 20.59 | 20.67 | 20.44 | 20.65 | 734,630 | +0.09(+0.46%) |
Dec 22, 2004 | 20.58 | 20.82 | 20.48 | 20.56 | 1,277,684 | -0.05(-0.24%) |
Dec 21, 2004 | 20.51 | 20.64 | 20.38 | 20.61 | 1,095,411 | +0.10(+0.51%) |
Dec 20, 2004 | 20.53 | 20.59 | 20.42 | 20.50 | 1,039,821 | -0.02(-0.09%) |
Dec 17, 2004 | 20.14 | 20.55 | 20.14 | 20.52 | 2,582,832 | +0.22(+1.07%) |
Dec 16, 2004 | 20.25 | 20.42 | 20.16 | 20.30 | 819,233 | -0.11(-0.55%) |
Dec 15, 2004 | 20.43 | 20.46 | 20.21 | 20.42 | 1,564,272 | +0.02(+0.09%) |
Dec 14, 2004 | 20.32 | 20.45 | 20.23 | 20.40 | 1,783,310 | +0.00(+0.02%) |
Dec 13, 2004 | 20.32 | 20.42 | 20.21 | 20.40 | 1,732,593 | +0.27(+1.32%) |
Dec 10, 2004 | 20.66 | 20.66 | 20.08 | 20.13 | 1,337,040 | -0.17(-0.82%) |
Dec 09, 2004 | 20.32 | 20.43 | 20.18 | 20.30 | 1,611,889 | -0.02(-0.11%) |
Dec 08, 2004 | 20.25 | 20.34 | 20.02 | 20.32 | 1,196,846 | +0.07(+0.36%) |
Dec 07, 2004 | 20.54 | 20.54 | 20.25 | 20.25 | 1,015,459 | -0.23(-1.12%) |
Dec 06, 2004 | 20.24 | 20.61 | 20.14 | 20.48 | 1,360,516 | +0.23(+1.16%) |
Dec 03, 2004 | 20.27 | 20.40 | 20.18 | 20.24 | 1,147,015 | -0.08(-0.40%) |
Dec 02, 2004 | 20.00 | 20.47 | 19.98 | 20.32 | 1,343,019 | +0.18(+0.87%) |
Dec 01, 2004 | 19.82 | 20.25 | 19.77 | 20.15 | 1,572,245 | +0.38(+1.94%) |
Nov 30, 2004 | 19.80 | 19.93 | 19.67 | 19.76 | 1,239,591 | +0.00(+0.00%) |
Nov 29, 2004 | 19.85 | 20.13 | 19.73 | 19.76 | 1,654,412 | -0.01(-0.05%) |
Nov 26, 2004 | 19.82 | 19.85 | 19.72 | 19.77 | 626,993 | -0.05(-0.23%) |
Nov 24, 2004 | 19.64 | 19.86 | 19.56 | 19.82 | 1,735,250 | +0.18(+0.92%) |
Nov 23, 2004 | 19.55 | 19.69 | 19.43 | 19.64 | 1,686,747 | +0.19(+0.95%) |
Nov 22, 2004 | 19.46 | 19.63 | 19.43 | 19.45 | 1,462,172 | -0.12(-0.62%) |
Nov 19, 2004 | 19.76 | 19.80 | 19.46 | 19.57 | 963,412 | -0.10(-0.53%) |
Nov 18, 2004 | 19.71 | 19.88 | 19.55 | 19.68 | 1,778,216 | -0.01(-0.05%) |
Nov 17, 2004 | 19.82 | 19.93 | 19.61 | 19.69 | 1,412,562 | -0.23(-1.18%) |
Nov 16, 2004 | 20.10 | 20.16 | 19.79 | 19.92 | 1,178,021 | -0.18(-0.88%) |
Nov 15, 2004 | 20.03 | 20.16 | 19.82 | 20.10 | 1,223,423 | +0.07(+0.36%) |
Nov 12, 2004 | 20.20 | 20.22 | 19.89 | 20.02 | 2,102,676 | -0.25(-1.22%) |
Nov 11, 2004 | 20.32 | 20.36 | 20.10 | 20.27 | 1,074,150 | +0.07(+0.34%) |
Nov 10, 2004 | 20.32 | 20.41 | 20.12 | 20.21 | 1,224,309 | -0.09(-0.42%) |
Nov 09, 2004 | 20.09 | 20.49 | 20.09 | 20.29 | 1,258,416 | +0.17(+0.85%) |
Nov 08, 2004 | 20.30 | 20.34 | 20.07 | 20.12 | 1,002,835 | -0.18(-0.87%) |
Nov 05, 2004 | 20.25 | 20.36 | 20.12 | 20.30 | 875,044 | +0.11(+0.56%) |
Nov 04, 2004 | 20.05 | 20.22 | 19.83 | 20.18 | 1,091,425 | +0.25(+1.27%) |
Nov 03, 2004 | 19.90 | 20.05 | 19.72 | 19.93 | 1,154,545 | +0.20(+1.03%) |
Nov 02, 2004 | 19.75 | 19.96 | 19.66 | 19.73 | 1,425,629 | +0.04(+0.18%) |
Nov 01, 2004 | 19.71 | 19.75 | 19.63 | 19.69 | 836,729 | -0.06(-0.32%) |
Oct 29, 2004 | 19.72 | 19.83 | 19.61 | 19.75 | 1,007,929 | +0.13(+0.64%) |
Oct 28, 2004 | 19.58 | 19.80 | 19.51 | 19.63 | 883,239 | -0.09(-0.46%) |
Oct 27, 2004 | 18.99 | 19.72 | 18.94 | 19.72 | 1,392,630 | +0.64(+3.36%) |
Oct 26, 2004 | 19.02 | 19.32 | 18.71 | 19.08 | 1,517,098 | +0.00(+0.00%) |
Oct 25, 2004 | 19.18 | 19.30 | 19.04 | 19.08 | 1,415,663 | -0.25(-1.28%) |
Oct 22, 2004 | 19.60 | 19.64 | 19.31 | 19.32 | 1,025,868 | -0.23(-1.20%) |
Oct 21, 2004 | 19.52 | 19.61 | 19.30 | 19.56 | 1,168,276 | -0.04(-0.18%) |
Oct 20, 2004 | 19.77 | 20.00 | 19.51 | 19.60 | 965,406 | -0.14(-0.69%) |
Oct 19, 2004 | 19.87 | 20.02 | 19.72 | 19.73 | 675,939 | -0.14(-0.68%) |
Oct 18, 2004 | 19.66 | 19.92 | 19.60 | 19.87 | 698,086 | +0.07(+0.34%) |
Oct 15, 2004 | 19.75 | 19.98 | 19.65 | 19.80 | 1,300,496 | +0.23(+1.20%) |
Oct 14, 2004 | 19.60 | 19.74 | 19.43 | 19.56 | 935,064 | -0.14(-0.73%) |
Oct 13, 2004 | 20.03 | 20.16 | 19.65 | 19.71 | 1,271,040 | -0.36(-1.80%) |
Oct 12, 2004 | 20.17 | 20.21 | 19.97 | 20.07 | 1,066,619 | -0.11(-0.56%) |
Oct 11, 2004 | 20.08 | 20.23 | 19.97 | 20.18 | 505,847 | +0.11(+0.54%) |
Oct 08, 2004 | 20.20 | 20.26 | 20.02 | 20.07 | 648,033 | -0.10(-0.51%) |
Oct 07, 2004 | 20.27 | 20.40 | 20.15 | 20.18 | 699,194 | -0.19(-0.91%) |
Oct 06, 2004 | 20.32 | 20.36 | 20.16 | 20.36 | 1,110,471 | +0.05(+0.22%) |
Oct 05, 2004 | 20.25 | 20.48 | 20.23 | 20.32 | 888,333 | +0.07(+0.36%) |
Oct 04, 2004 | 20.54 | 20.65 | 20.21 | 20.25 | 1,582,654 | -0.21(-1.02%) |
Oct 01, 2004 | 20.02 | 20.64 | 20.01 | 20.45 | 2,438,209 | +0.54(+2.72%) |
Sep 30, 2004 | 19.78 | 19.97 | 19.74 | 19.91 | 1,618,312 | +0.17(+0.85%) |
Sep 29, 2004 | 19.76 | 19.78 | 19.60 | 19.75 | 1,576,675 | -0.06(-0.30%) |
Sep 28, 2004 | 19.85 | 19.87 | 19.66 | 19.80 | 896,970 | -0.04(-0.20%) |
Sep 27, 2004 | 19.69 | 19.99 | 19.65 | 19.84 | 1,372,697 | +0.06(+0.30%) |
Sep 24, 2004 | 19.88 | 20.09 | 19.76 | 19.79 | 1,213,457 | -0.16(-0.79%) |
Sep 23, 2004 | 19.90 | 20.10 | 19.78 | 19.94 | 1,006,600 | -0.03(-0.14%) |
Sep 22, 2004 | 19.98 | 20.09 | 19.79 | 19.97 | 1,339,476 | -0.05(-0.23%) |
Sep 21, 2004 | 19.87 | 20.10 | 19.70 | 20.02 | 865,964 | +0.15(+0.75%) |
Sep 20, 2004 | 19.63 | 19.92 | 19.62 | 19.87 | 1,127,746 | +0.12(+0.62%) |
Sep 17, 2004 | 19.78 | 19.87 | 19.69 | 19.75 | 970,278 | -0.02(-0.09%) |
Sep 16, 2004 | 19.57 | 19.81 | 19.53 | 19.76 | 822,112 | +0.13(+0.64%) |
Sep 15, 2004 | 19.80 | 19.80 | 19.51 | 19.64 | 740,388 | -0.14(-0.71%) |
Sep 14, 2004 | 19.71 | 19.86 | 19.61 | 19.78 | 894,312 | -0.00(-0.02%) |
Sep 13, 2004 | 19.83 | 19.88 | 19.67 | 19.78 | 1,213,678 | -0.05(-0.23%) |
Sep 10, 2004 | 19.60 | 19.87 | 19.50 | 19.83 | 921,332 | +0.17(+0.87%) |
Sep 09, 2004 | 19.73 | 19.86 | 19.59 | 19.65 | 1,405,697 | +0.06(+0.32%) |
Sep 08, 2004 | 19.91 | 20.15 | 19.59 | 19.59 | 1,531,494 | -0.36(-1.81%) |
Sep 07, 2004 | 19.76 | 20.00 | 19.75 | 19.95 | 1,815,867 | +0.30(+1.54%) |
Sep 03, 2004 | 19.70 | 19.70 | 19.48 | 19.65 | 1,174,256 | +0.04(+0.18%) |
Sep 02, 2004 | 19.70 | 19.70 | 19.51 | 19.61 | 1,041,814 | -0.15(-0.78%) |
Sep 01, 2004 | 19.60 | 19.93 | 19.59 | 19.77 | 1,014,352 | +0.10(+0.50%) |
Aug 31, 2004 | 19.56 | 19.67 | 19.34 | 19.67 | 978,030 | +0.11(+0.58%) |
Aug 30, 2004 | 19.51 | 19.68 | 19.44 | 19.56 | 588,678 | +0.02(+0.12%) |
Aug 27, 2004 | 19.61 | 19.69 | 19.44 | 19.53 | 777,374 | -0.04(-0.21%) |
Aug 26, 2004 | 19.66 | 19.68 | 19.45 | 19.57 | 697,200 | -0.10(-0.53%) |
Aug 25, 2004 | 19.53 | 19.81 | 19.39 | 19.68 | 764,972 | +0.11(+0.58%) |
Aug 24, 2004 | 19.57 | 19.65 | 19.48 | 19.56 | 646,261 | +0.02(+0.09%) |
Aug 23, 2004 | 19.37 | 19.64 | 19.33 | 19.55 | 905,608 | +0.18(+0.91%) |
Aug 20, 2004 | 19.21 | 19.39 | 19.14 | 19.37 | 469,746 | +0.15(+0.80%) |
Aug 19, 2004 | 19.06 | 19.42 | 18.97 | 19.22 | 1,245,792 | +0.02(+0.12%) |
Aug 18, 2004 | 19.08 | 19.25 | 18.96 | 19.19 | 1,170,048 | -0.04(-0.21%) |
Aug 17, 2004 | 19.09 | 19.36 | 19.09 | 19.23 | 846,474 | +0.14(+0.73%) |
Aug 16, 2004 | 18.72 | 19.10 | 18.72 | 19.09 | 1,126,418 | +0.33(+1.73%) |
Aug 13, 2004 | 18.65 | 18.81 | 18.44 | 18.77 | 1,090,982 | +0.23(+1.27%) |
Aug 12, 2004 | 18.79 | 18.79 | 18.39 | 18.53 | 1,166,283 | -0.30(-1.58%) |
Aug 11, 2004 | 18.97 | 19.03 | 18.53 | 18.83 | 716,247 | -0.19(-1.02%) |
Aug 10, 2004 | 18.78 | 19.06 | 18.75 | 19.03 | 788,005 | +0.22(+1.18%) |
Aug 09, 2004 | 18.65 | 18.91 | 18.58 | 18.81 | 1,048,680 | +0.27(+1.46%) |
Aug 06, 2004 | 18.82 | 18.99 | 18.49 | 18.53 | 1,308,026 | -0.51(-2.68%) |
Aug 05, 2004 | 19.37 | 19.38 | 18.95 | 19.05 | 1,208,363 | -0.30(-1.54%) |
Aug 04, 2004 | 19.14 | 19.45 | 19.12 | 19.34 | 1,248,450 | +0.15(+0.78%) |
Aug 03, 2004 | 19.25 | 19.37 | 18.98 | 19.19 | 1,856,840 | -0.06(-0.30%) |
Aug 02, 2004 | 19.07 | 19.34 | 18.90 | 19.25 | 1,277,020 | +0.20(+1.04%) |
Jul 30, 2004 | 18.86 | 19.14 | 18.86 | 19.05 | 1,159,860 | +0.12(+0.64%) |
Jul 29, 2004 | 18.81 | 19.06 | 18.81 | 18.93 | 861,313 | +0.16(+0.84%) |
Jul 28, 2004 | 18.77 | 18.87 | 18.50 | 18.77 | 1,088,767 | +0.01(+0.05%) |
Jul 27, 2004 | 18.60 | 18.92 | 18.34 | 18.77 | 1,016,788 | +0.07(+0.39%) |
Jul 26, 2004 | 18.82 | 19.01 | 18.56 | 18.69 | 953,003 | -0.13(-0.70%) |
Jul 23, 2004 | 19.06 | 19.08 | 18.69 | 18.82 | 997,298 | -0.24(-1.26%) |
Jul 22, 2004 | 19.10 | 19.30 | 19.02 | 19.06 | 2,088,059 | -0.06(-0.31%) |
Jul 21, 2004 | 19.48 | 19.66 | 19.12 | 19.12 | 873,494 | -0.32(-1.63%) |
Jul 20, 2004 | 19.26 | 19.58 | 19.21 | 19.44 | 753,676 | +0.14(+0.70%) |
Jul 19, 2004 | 19.23 | 19.41 | 19.08 | 19.30 | 881,910 | +0.15(+0.78%) |
Jul 16, 2004 | 19.79 | 19.83 | 19.09 | 19.15 | 1,251,550 | -0.49(-2.48%) |
Jul 15, 2004 | 19.66 | 19.90 | 19.62 | 19.64 | 1,028,747 | -0.05(-0.28%) |
Jul 14, 2004 | 19.58 | 19.82 | 19.40 | 19.70 | 1,272,369 | +0.08(+0.41%) |
Jul 13, 2004 | 19.63 | 19.72 | 19.50 | 19.61 | 625,886 | -0.05(-0.28%) |
Jul 12, 2004 | 19.65 | 19.76 | 19.50 | 19.67 | 666,637 | +0.01(+0.07%) |
Jul 09, 2004 | 19.50 | 19.67 | 19.46 | 19.65 | 1,001,063 | +0.18(+0.93%) |
Jul 08, 2004 | 19.51 | 19.69 | 19.46 | 19.47 | 1,037,385 | -0.15(-0.76%) |
Jul 07, 2004 | 19.39 | 19.68 | 19.34 | 19.62 | 1,129,518 | +0.17(+0.88%) |
Jul 06, 2004 | 19.96 | 19.96 | 19.41 | 19.45 | 1,713,989 | -0.55(-2.75%) |
Jul 02, 2004 | 20.02 | 20.06 | 19.83 | 20.00 | 767,408 | -0.01(-0.05%) |