Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.30 | 26.34 | 25.86 | 25.86 | 1,195,270 | -0.31(-1.19%) |
Jun 29, 2005 | 26.26 | 26.39 | 26.09 | 26.17 | 1,100,685 | -0.13(-0.51%) |
Jun 28, 2005 | 26.21 | 26.62 | 26.21 | 26.31 | 4,308,750 | +0.19(+0.71%) |
Jun 27, 2005 | 26.00 | 26.13 | 25.95 | 26.12 | 2,207,074 | -0.09(-0.35%) |
Jun 24, 2005 | 26.09 | 26.21 | 25.97 | 26.21 | 2,993,227 | -0.13(-0.48%) |
Jun 23, 2005 | 26.13 | 26.47 | 26.13 | 26.34 | 3,582,485 | -0.10(-0.38%) |
Jun 22, 2005 | 25.12 | 26.53 | 25.12 | 26.44 | 9,873,015 | +2.51(+10.48%) |
Jun 21, 2005 | 23.95 | 24.38 | 23.82 | 23.93 | 2,478,591 | -0.19(-0.77%) |
Jun 20, 2005 | 24.20 | 24.31 | 24.08 | 24.12 | 1,605,220 | -0.25(-1.04%) |
Jun 17, 2005 | 24.24 | 24.40 | 24.06 | 24.37 | 1,810,551 | +0.26(+1.08%) |
Jun 16, 2005 | 24.33 | 24.51 | 24.04 | 24.11 | 1,489,484 | -0.23(-0.93%) |
Jun 15, 2005 | 24.42 | 24.49 | 23.94 | 24.34 | 2,995,603 | -0.29(-1.20%) |
Jun 14, 2005 | 24.67 | 24.83 | 24.57 | 24.63 | 617,182 | -0.03(-0.10%) |
Jun 13, 2005 | 24.36 | 24.70 | 24.32 | 24.66 | 1,058,739 | +0.21(+0.86%) |
Jun 10, 2005 | 24.50 | 24.70 | 24.34 | 24.45 | 784,608 | -0.23(-0.92%) |
Jun 09, 2005 | 24.70 | 24.77 | 24.49 | 24.67 | 1,290,450 | -0.08(-0.34%) |
Jun 08, 2005 | 24.67 | 24.85 | 24.50 | 24.76 | 741,949 | +0.19(+0.75%) |
Jun 07, 2005 | 24.78 | 24.98 | 24.51 | 24.57 | 877,767 | -0.10(-0.41%) |
Jun 06, 2005 | 24.70 | 24.83 | 24.51 | 24.67 | 965,223 | +0.02(+0.07%) |
Jun 03, 2005 | 25.08 | 25.21 | 24.62 | 24.66 | 1,215,946 | -0.57(-2.27%) |
Jun 02, 2005 | 24.78 | 25.23 | 24.62 | 25.23 | 1,618,291 | +0.44(+1.77%) |
Jun 01, 2005 | 24.57 | 24.94 | 24.46 | 24.79 | 1,307,204 | +0.19(+0.79%) |
May 31, 2005 | 24.68 | 24.78 | 24.44 | 24.60 | 1,009,902 | -0.12(-0.48%) |
May 27, 2005 | 24.62 | 24.72 | 24.42 | 24.72 | 846,754 | +0.08(+0.31%) |
May 26, 2005 | 24.52 | 24.64 | 24.35 | 24.64 | 1,487,226 | +0.33(+1.35%) |
May 25, 2005 | 24.28 | 24.39 | 24.02 | 24.31 | 941,577 | -0.15(-0.62%) |
May 24, 2005 | 24.28 | 24.49 | 24.05 | 24.46 | 1,830,752 | -0.31(-1.26%) |
May 23, 2005 | 24.91 | 25.02 | 24.74 | 24.78 | 1,150,354 | +0.00(+0.00%) |
May 20, 2005 | 24.83 | 24.83 | 24.46 | 24.78 | 908,068 | -0.10(-0.41%) |
May 19, 2005 | 24.57 | 24.89 | 24.57 | 24.88 | 1,218,560 | +0.09(+0.37%) |
May 18, 2005 | 24.41 | 24.82 | 24.28 | 24.78 | 1,348,794 | +0.47(+1.94%) |
May 17, 2005 | 24.20 | 24.41 | 24.06 | 24.31 | 1,756,010 | -0.16(-0.65%) |
May 16, 2005 | 24.01 | 24.47 | 23.96 | 24.47 | 1,169,247 | +0.40(+1.68%) |
May 13, 2005 | 24.03 | 24.15 | 23.82 | 24.07 | 2,750,109 | +0.17(+0.70%) |
May 12, 2005 | 23.73 | 24.12 | 23.72 | 23.90 | 1,023,329 | +0.12(+0.50%) |
May 11, 2005 | 23.65 | 23.88 | 23.29 | 23.78 | 1,457,638 | +0.22(+0.93%) |
May 10, 2005 | 23.77 | 23.93 | 23.50 | 23.56 | 1,859,151 | -0.38(-1.58%) |
May 09, 2005 | 23.48 | 24.05 | 23.40 | 23.94 | 1,610,092 | +0.59(+2.52%) |
May 06, 2005 | 23.08 | 23.41 | 22.87 | 23.35 | 1,202,162 | +0.41(+1.80%) |
May 05, 2005 | 23.17 | 23.36 | 22.83 | 22.94 | 958,688 | -0.31(-1.34%) |
May 04, 2005 | 23.10 | 23.40 | 23.01 | 23.25 | 953,103 | +0.28(+1.21%) |
May 03, 2005 | 23.05 | 23.24 | 22.86 | 22.97 | 1,001,940 | -0.13(-0.58%) |
May 02, 2005 | 23.23 | 23.35 | 22.81 | 23.11 | 1,105,794 | -0.12(-0.51%) |
Apr 29, 2005 | 22.47 | 23.31 | 22.32 | 23.23 | 3,110,270 | +0.82(+3.68%) |
Apr 28, 2005 | 22.81 | 22.94 | 22.39 | 22.40 | 1,541,054 | -0.46(-2.02%) |
Apr 27, 2005 | 22.85 | 22.90 | 22.22 | 22.87 | 1,856,418 | -0.03(-0.11%) |
Apr 26, 2005 | 22.93 | 23.35 | 22.86 | 22.89 | 1,413,078 | -0.09(-0.40%) |
Apr 25, 2005 | 23.06 | 23.38 | 22.92 | 22.98 | 1,432,922 | +0.09(+0.40%) |
Apr 22, 2005 | 23.08 | 23.27 | 22.71 | 22.89 | 2,148,730 | -0.24(-1.06%) |
Apr 21, 2005 | 23.00 | 23.25 | 22.72 | 23.13 | 2,345,150 | +0.51(+2.27%) |
Apr 20, 2005 | 22.95 | 23.35 | 22.59 | 22.62 | 1,670,812 | -0.24(-1.03%) |
Apr 19, 2005 | 22.82 | 22.87 | 22.53 | 22.86 | 1,542,005 | +0.24(+1.08%) |
Apr 18, 2005 | 22.23 | 22.88 | 22.23 | 22.61 | 1,898,601 | +0.39(+1.74%) |
Apr 15, 2005 | 22.87 | 22.87 | 21.97 | 22.23 | 3,088,525 | -0.88(-3.82%) |
Apr 14, 2005 | 23.49 | 23.56 | 23.04 | 23.11 | 2,353,824 | -0.39(-1.65%) |
Apr 13, 2005 | 24.17 | 24.19 | 23.40 | 23.50 | 1,882,203 | -0.67(-2.79%) |
Apr 12, 2005 | 24.07 | 24.25 | 23.73 | 24.17 | 1,577,177 | -0.07(-0.28%) |
Apr 11, 2005 | 24.40 | 24.41 | 24.06 | 24.24 | 2,427,496 | -0.14(-0.59%) |
Apr 08, 2005 | 24.19 | 24.72 | 24.14 | 24.38 | 2,770,428 | +0.25(+1.05%) |
Apr 07, 2005 | 23.97 | 24.20 | 23.94 | 24.13 | 1,561,136 | +0.13(+0.53%) |
Apr 06, 2005 | 23.90 | 24.12 | 23.90 | 24.00 | 1,702,301 | +0.10(+0.42%) |
Apr 05, 2005 | 23.69 | 24.14 | 23.66 | 23.90 | 1,779,538 | +0.19(+0.78%) |
Apr 04, 2005 | 23.70 | 23.81 | 23.48 | 23.72 | 1,826,236 | +0.02(+0.07%) |
Apr 01, 2005 | 24.00 | 24.25 | 23.66 | 23.70 | 2,381,986 | -0.30(-1.26%) |
Mar 31, 2005 | 23.93 | 24.20 | 23.69 | 24.00 | 2,737,513 | +0.19(+0.78%) |
Mar 30, 2005 | 23.27 | 23.87 | 23.23 | 23.82 | 3,093,991 | +0.53(+2.28%) |
Mar 29, 2005 | 23.50 | 23.73 | 23.24 | 23.29 | 2,868,103 | -0.19(-0.82%) |
Mar 28, 2005 | 23.51 | 23.66 | 23.31 | 23.48 | 2,532,419 | -0.03(-0.14%) |
Mar 24, 2005 | 23.27 | 23.73 | 23.17 | 23.51 | 2,039,886 | +0.35(+1.53%) |
Mar 23, 2005 | 23.30 | 23.61 | 23.16 | 23.16 | 1,818,037 | -0.21(-0.90%) |
Mar 22, 2005 | 23.65 | 23.69 | 23.34 | 23.37 | 2,592,902 | -0.30(-1.28%) |
Mar 21, 2005 | 23.29 | 23.77 | 23.20 | 23.67 | 4,680,200 | +0.46(+1.99%) |
Mar 18, 2005 | 22.47 | 23.93 | 22.23 | 23.21 | 10,022,617 | +1.31(+6.00%) |
Mar 17, 2005 | 22.12 | 22.39 | 21.87 | 21.90 | 2,820,691 | -0.19(-0.84%) |
Mar 16, 2005 | 21.97 | 22.24 | 21.91 | 22.08 | 3,606,250 | -0.10(-0.46%) |
Mar 15, 2005 | 22.53 | 22.60 | 22.01 | 22.18 | 2,230,601 | -0.12(-0.53%) |
Mar 14, 2005 | 21.90 | 22.30 | 21.90 | 22.30 | 1,129,441 | +0.35(+1.61%) |
Mar 11, 2005 | 22.40 | 22.45 | 21.77 | 21.95 | 1,815,304 | -0.45(-2.03%) |
Mar 10, 2005 | 22.24 | 22.50 | 22.17 | 22.40 | 1,781,083 | +0.12(+0.53%) |
Mar 09, 2005 | 22.18 | 22.47 | 22.13 | 22.28 | 3,056,561 | +0.10(+0.46%) |
Mar 08, 2005 | 22.42 | 22.52 | 21.98 | 22.18 | 1,741,157 | -0.23(-1.01%) |
Mar 07, 2005 | 22.11 | 22.64 | 22.04 | 22.41 | 1,900,027 | +0.48(+2.19%) |
Mar 04, 2005 | 22.18 | 22.27 | 21.92 | 21.93 | 1,963,956 | +0.01(+0.04%) |
Mar 03, 2005 | 22.22 | 22.43 | 21.77 | 21.92 | 1,339,644 | -0.21(-0.95%) |
Mar 02, 2005 | 22.25 | 22.34 | 21.97 | 22.13 | 1,566,245 | -0.18(-0.79%) |
Mar 01, 2005 | 21.84 | 22.40 | 21.80 | 22.31 | 2,516,378 | +0.67(+3.11%) |
Feb 28, 2005 | 21.49 | 21.76 | 21.46 | 21.64 | 1,990,335 | +0.03(+0.12%) |
Feb 25, 2005 | 21.29 | 21.66 | 20.97 | 21.61 | 1,648,592 | +0.31(+1.46%) |
Feb 24, 2005 | 20.81 | 21.30 | 20.50 | 21.30 | 1,494,831 | +0.55(+2.64%) |
Feb 23, 2005 | 21.21 | 21.25 | 20.61 | 20.75 | 1,755,297 | +0.13(+0.65%) |
Feb 22, 2005 | 20.62 | 20.95 | 20.55 | 20.62 | 2,056,521 | -0.20(-0.97%) |
Feb 18, 2005 | 20.53 | 20.87 | 20.41 | 20.82 | 1,614,488 | +0.28(+1.35%) |
Feb 17, 2005 | 21.00 | 21.00 | 20.37 | 20.54 | 2,028,954 | -0.34(-1.61%) |
Feb 16, 2005 | 21.00 | 21.01 | 20.69 | 20.88 | 1,162,474 | -0.25(-1.19%) |
Feb 15, 2005 | 21.02 | 21.20 | 20.93 | 21.13 | 1,216,184 | +0.09(+0.44%) |
Feb 14, 2005 | 21.00 | 21.21 | 20.64 | 21.04 | 1,373,153 | +0.07(+0.32%) |
Feb 11, 2005 | 20.66 | 21.15 | 20.46 | 20.97 | 2,118,192 | +0.38(+1.84%) |
Feb 10, 2005 | 20.63 | 20.78 | 20.25 | 20.59 | 1,554,244 | +0.12(+0.58%) |
Feb 09, 2005 | 20.70 | 21.04 | 20.42 | 20.48 | 2,290,846 | -0.32(-1.54%) |
Feb 08, 2005 | 20.11 | 20.85 | 20.11 | 20.80 | 2,581,138 | +0.82(+4.09%) |
Feb 07, 2005 | 19.85 | 20.21 | 19.85 | 19.98 | 932,784 | +0.03(+0.13%) |
Feb 04, 2005 | 19.15 | 19.97 | 19.15 | 19.95 | 1,429,239 | +0.69(+3.58%) |
Feb 03, 2005 | 19.60 | 19.61 | 19.11 | 19.26 | 926,961 | -0.34(-1.76%) |
Feb 02, 2005 | 19.78 | 19.78 | 19.47 | 19.61 | 1,203,113 | -0.15(-0.77%) |
Feb 01, 2005 | 19.78 | 20.07 | 19.68 | 19.76 | 1,359,844 | -0.08(-0.38%) |
Jan 31, 2005 | 20.11 | 20.31 | 19.73 | 19.84 | 2,471,937 | +0.34(+1.73%) |
Jan 28, 2005 | 19.62 | 19.62 | 19.11 | 19.50 | 2,220,382 | -0.12(-0.60%) |
Jan 27, 2005 | 19.19 | 19.70 | 18.99 | 19.62 | 2,843,862 | +0.44(+2.28%) |
Jan 26, 2005 | 18.58 | 19.29 | 18.58 | 19.18 | 2,146,354 | +0.82(+4.49%) |
Jan 25, 2005 | 18.66 | 18.87 | 18.35 | 18.35 | 1,436,725 | -0.25(-1.36%) |
Jan 24, 2005 | 18.73 | 18.91 | 18.61 | 18.61 | 1,927,120 | -0.16(-0.85%) |
Jan 21, 2005 | 18.72 | 19.25 | 18.64 | 18.77 | 1,968,709 | +0.04(+0.22%) |
Jan 20, 2005 | 18.77 | 18.94 | 18.67 | 18.72 | 1,764,090 | -0.21(-1.11%) |
Jan 19, 2005 | 19.68 | 19.72 | 18.85 | 18.94 | 2,154,553 | -0.87(-4.38%) |
Jan 18, 2005 | 19.47 | 19.84 | 19.23 | 19.80 | 1,614,964 | +0.29(+1.51%) |
Jan 14, 2005 | 19.65 | 19.84 | 19.38 | 19.51 | 1,528,577 | +0.03(+0.13%) |
Jan 13, 2005 | 19.27 | 19.95 | 19.27 | 19.48 | 2,515,190 | +0.17(+0.87%) |
Jan 12, 2005 | 19.27 | 19.40 | 18.92 | 19.31 | 1,399,176 | +0.11(+0.57%) |
Jan 11, 2005 | 19.40 | 19.44 | 19.19 | 19.20 | 1,272,388 | -0.37(-1.89%) |
Jan 10, 2005 | 19.20 | 19.67 | 18.99 | 19.57 | 2,132,332 | +0.22(+1.13%) |
Jan 07, 2005 | 19.57 | 19.61 | 19.19 | 19.36 | 1,647,284 | -0.22(-1.12%) |
Jan 06, 2005 | 19.95 | 19.95 | 19.48 | 19.57 | 1,561,611 | -0.26(-1.32%) |
Jan 05, 2005 | 20.14 | 20.20 | 19.82 | 19.84 | 1,249,930 | -0.42(-2.08%) |
Jan 04, 2005 | 20.94 | 20.95 | 20.01 | 20.26 | 2,178,793 | -0.50(-2.43%) |
Jan 03, 2005 | 21.53 | 21.54 | 20.69 | 20.76 | 1,722,145 | -0.77(-3.56%) |
Dec 31, 2004 | 21.49 | 21.74 | 21.42 | 21.53 | 673,268 | +0.17(+0.79%) |
Dec 30, 2004 | 21.29 | 21.59 | 21.28 | 21.36 | 673,862 | +0.03(+0.12%) |
Dec 29, 2004 | 21.13 | 21.41 | 21.12 | 21.33 | 625,262 | +0.06(+0.28%) |
Dec 28, 2004 | 21.11 | 21.40 | 21.01 | 21.27 | 1,279,043 | +0.17(+0.80%) |
Dec 27, 2004 | 21.22 | 21.25 | 20.88 | 21.11 | 1,172,693 | -0.15(-0.71%) |
Dec 23, 2004 | 21.25 | 21.45 | 21.14 | 21.26 | 1,146,671 | +0.11(+0.52%) |
Dec 22, 2004 | 21.33 | 21.38 | 21.04 | 21.15 | 2,136,254 | -0.19(-0.87%) |
Dec 21, 2004 | 21.63 | 21.63 | 21.26 | 21.33 | 2,974,690 | -0.35(-1.63%) |
Dec 20, 2004 | 21.80 | 22.31 | 21.60 | 21.69 | 1,996,633 | +0.05(+0.23%) |
Dec 17, 2004 | 21.56 | 21.96 | 21.46 | 21.64 | 1,982,730 | -0.36(-1.65%) |
Dec 16, 2004 | 22.36 | 22.39 | 21.83 | 22.00 | 1,081,197 | -0.34(-1.54%) |
Dec 15, 2004 | 22.30 | 22.48 | 22.09 | 22.34 | 1,065,037 | -0.14(-0.64%) |
Dec 14, 2004 | 22.12 | 22.57 | 22.12 | 22.49 | 1,183,744 | +0.28(+1.25%) |
Dec 13, 2004 | 22.36 | 22.42 | 21.97 | 22.21 | 1,184,220 | -0.15(-0.68%) |
Dec 10, 2004 | 22.79 | 22.79 | 22.17 | 22.36 | 1,897,889 | +0.07(+0.30%) |
Dec 09, 2004 | 21.88 | 22.30 | 21.34 | 22.29 | 2,284,905 | +0.29(+1.30%) |
Dec 08, 2004 | 22.05 | 22.24 | 21.87 | 22.01 | 1,776,567 | +0.00(+0.00%) |
Dec 07, 2004 | 21.92 | 22.28 | 21.87 | 22.01 | 2,567,354 | +0.04(+0.19%) |
Dec 06, 2004 | 21.75 | 22.07 | 21.69 | 21.96 | 1,395,255 | +0.21(+0.97%) |
Dec 03, 2004 | 21.92 | 22.10 | 21.54 | 21.75 | 1,859,270 | +0.13(+0.58%) |
Dec 02, 2004 | 21.72 | 21.85 | 21.35 | 21.63 | 2,369,984 | -0.13(-0.62%) |
Dec 01, 2004 | 21.28 | 21.80 | 21.25 | 21.76 | 2,425,714 | +0.67(+3.19%) |
Nov 30, 2004 | 21.02 | 21.21 | 20.85 | 21.09 | 1,488,771 | +0.27(+1.29%) |
Nov 29, 2004 | 21.33 | 21.38 | 20.58 | 20.82 | 1,157,603 | -0.21(-1.00%) |
Nov 26, 2004 | 20.89 | 21.22 | 20.89 | 21.03 | 473,878 | +0.10(+0.48%) |
Nov 24, 2004 | 20.91 | 21.18 | 20.74 | 20.93 | 1,748,405 | -0.07(-0.32%) |
Nov 23, 2004 | 20.80 | 21.16 | 20.51 | 21.00 | 3,117,400 | +0.10(+0.48%) |
Nov 22, 2004 | 20.81 | 20.99 | 20.69 | 20.90 | 1,789,282 | -0.14(-0.68%) |
Nov 19, 2004 | 21.63 | 21.65 | 20.98 | 21.04 | 1,361,983 | -0.59(-2.72%) |
Nov 18, 2004 | 21.49 | 21.76 | 21.12 | 21.63 | 1,322,177 | -0.13(-0.58%) |
Nov 17, 2004 | 21.42 | 21.91 | 21.42 | 21.75 | 2,735,374 | +0.64(+3.03%) |
Nov 16, 2004 | 21.44 | 21.45 | 21.04 | 21.11 | 1,886,838 | -0.38(-1.76%) |
Nov 15, 2004 | 21.33 | 21.59 | 21.04 | 21.49 | 1,514,199 | -0.01(-0.04%) |
Nov 12, 2004 | 21.46 | 21.64 | 21.24 | 21.50 | 1,443,260 | -0.16(-0.74%) |
Nov 11, 2004 | 21.25 | 21.78 | 21.20 | 21.66 | 1,452,766 | +0.42(+1.98%) |
Nov 10, 2004 | 21.35 | 21.42 | 21.10 | 21.24 | 1,342,139 | -0.18(-0.83%) |
Nov 09, 2004 | 21.30 | 21.45 | 21.08 | 21.42 | 1,012,872 | -0.01(-0.04%) |
Nov 08, 2004 | 21.21 | 21.59 | 21.21 | 21.43 | 1,137,164 | +0.03(+0.12%) |
Nov 05, 2004 | 21.08 | 21.65 | 20.97 | 21.40 | 1,433,160 | +0.45(+2.13%) |
Nov 04, 2004 | 20.94 | 21.11 | 20.80 | 20.95 | 1,769,794 | -0.12(-0.56%) |
Nov 03, 2004 | 21.50 | 21.63 | 20.88 | 21.07 | 1,857,250 | -0.13(-0.64%) |
Nov 02, 2004 | 21.04 | 21.64 | 20.77 | 21.21 | 2,264,467 | +0.25(+1.20%) |
Nov 01, 2004 | 20.52 | 20.95 | 20.31 | 20.95 | 2,125,203 | +0.50(+2.43%) |
Oct 29, 2004 | 20.54 | 20.70 | 20.31 | 20.46 | 1,354,378 | -0.13(-0.65%) |
Oct 28, 2004 | 20.58 | 20.94 | 20.53 | 20.59 | 1,446,112 | -0.14(-0.69%) |
Oct 27, 2004 | 19.78 | 20.88 | 19.72 | 20.74 | 1,949,459 | +1.04(+5.25%) |
Oct 26, 2004 | 20.00 | 20.00 | 19.49 | 19.70 | 1,852,735 | -0.22(-1.10%) |
Oct 25, 2004 | 19.69 | 20.17 | 19.68 | 19.92 | 1,426,149 | +0.06(+0.30%) |
Oct 22, 2004 | 20.62 | 20.65 | 19.74 | 19.86 | 1,587,753 | -0.66(-3.24%) |
Oct 21, 2004 | 20.37 | 20.66 | 20.11 | 20.53 | 1,386,937 | +0.32(+1.58%) |
Oct 20, 2004 | 19.93 | 20.31 | 19.60 | 20.21 | 1,953,261 | -0.01(-0.04%) |
Oct 19, 2004 | 20.20 | 20.69 | 20.17 | 20.21 | 3,061,908 | +0.26(+1.31%) |
Oct 18, 2004 | 19.61 | 19.99 | 19.45 | 19.95 | 1,334,178 | +0.19(+0.94%) |
Oct 15, 2004 | 19.77 | 19.97 | 19.54 | 19.77 | 2,130,788 | +0.16(+0.82%) |
Oct 14, 2004 | 19.92 | 20.11 | 19.42 | 19.61 | 2,055,214 | -0.30(-1.52%) |
Oct 13, 2004 | 19.69 | 20.00 | 19.58 | 19.91 | 2,660,039 | +0.61(+3.14%) |
Oct 12, 2004 | 19.79 | 19.79 | 19.16 | 19.31 | 2,331,009 | -0.48(-2.42%) |
Oct 11, 2004 | 19.70 | 19.84 | 19.27 | 19.79 | 1,289,143 | +0.13(+0.64%) |
Oct 08, 2004 | 19.95 | 19.98 | 19.56 | 19.66 | 1,141,323 | -0.53(-2.63%) |
Oct 07, 2004 | 20.60 | 20.67 | 20.14 | 20.19 | 1,492,335 | -0.41(-2.00%) |
Oct 06, 2004 | 20.45 | 20.60 | 20.07 | 20.60 | 1,309,343 | +0.24(+1.16%) |
Oct 05, 2004 | 20.49 | 20.79 | 20.16 | 20.37 | 1,705,390 | -0.29(-1.43%) |
Oct 04, 2004 | 20.49 | 20.77 | 20.49 | 20.66 | 2,150,988 | +0.42(+2.08%) |
Oct 01, 2004 | 19.61 | 20.27 | 19.57 | 20.24 | 2,385,075 | +0.88(+4.57%) |
Sep 30, 2004 | 19.35 | 19.69 | 19.31 | 19.36 | 2,790,628 | -0.05(-0.26%) |
Sep 29, 2004 | 18.94 | 19.76 | 18.94 | 19.41 | 2,220,501 | +0.54(+2.85%) |
Sep 28, 2004 | 19.25 | 19.78 | 18.57 | 18.87 | 1,998,534 | -0.03(-0.18%) |
Sep 27, 2004 | 18.94 | 19.30 | 18.85 | 18.90 | 2,458,034 | -0.19(-0.97%) |
Sep 24, 2004 | 19.57 | 19.57 | 18.99 | 19.09 | 2,372,598 | -0.44(-2.24%) |
Sep 23, 2004 | 19.82 | 19.97 | 19.46 | 19.52 | 3,485,523 | -0.45(-2.27%) |
Sep 22, 2004 | 19.69 | 20.18 | 19.65 | 19.98 | 7,585,377 | +1.31(+7.03%) |
Sep 21, 2004 | 18.60 | 19.04 | 18.55 | 18.67 | 5,153,602 | +0.24(+1.32%) |
Sep 20, 2004 | 17.96 | 18.46 | 17.76 | 18.42 | 3,938,844 | +0.46(+2.58%) |
Sep 17, 2004 | 17.49 | 18.04 | 17.27 | 17.96 | 4,066,820 | +0.48(+2.74%) |
Sep 16, 2004 | 17.55 | 17.94 | 17.46 | 17.48 | 1,886,244 | -0.08(-0.43%) |
Sep 15, 2004 | 18.09 | 18.09 | 17.32 | 17.56 | 4,303,402 | -1.14(-6.08%) |
Sep 14, 2004 | 18.30 | 18.77 | 17.99 | 18.69 | 3,742,306 | -0.49(-2.54%) |
Sep 13, 2004 | 18.55 | 19.49 | 18.46 | 19.18 | 3,401,156 | +0.85(+4.64%) |
Sep 10, 2004 | 17.84 | 18.45 | 17.62 | 18.33 | 1,458,589 | +0.41(+2.30%) |
Sep 09, 2004 | 17.34 | 18.01 | 17.19 | 17.92 | 1,989,385 | +0.78(+4.57%) |
Sep 08, 2004 | 17.21 | 17.52 | 17.11 | 17.13 | 1,177,922 | -0.19(-1.07%) |
Sep 07, 2004 | 17.41 | 17.71 | 17.28 | 17.32 | 1,026,062 | +0.08(+0.44%) |
Sep 03, 2004 | 17.64 | 17.64 | 17.19 | 17.24 | 1,102,111 | -0.40(-2.24%) |
Sep 02, 2004 | 17.40 | 17.73 | 17.24 | 17.64 | 840,931 | +0.30(+1.75%) |
Sep 01, 2004 | 17.35 | 17.78 | 17.20 | 17.34 | 1,120,885 | -0.03(-0.15%) |
Aug 31, 2004 | 17.52 | 17.67 | 17.07 | 17.36 | 1,509,209 | -0.21(-1.20%) |
Aug 30, 2004 | 17.63 | 17.74 | 17.49 | 17.57 | 1,211,431 | -0.23(-1.28%) |
Aug 27, 2004 | 17.49 | 17.84 | 17.48 | 17.80 | 1,159,266 | +0.30(+1.73%) |
Aug 26, 2004 | 17.28 | 17.56 | 17.19 | 17.50 | 2,227,987 | +0.22(+1.27%) |
Aug 25, 2004 | 17.00 | 17.40 | 16.87 | 17.28 | 1,535,469 | +0.28(+1.63%) |
Aug 24, 2004 | 17.42 | 17.48 | 16.66 | 17.00 | 2,754,981 | -0.23(-1.32%) |
Aug 23, 2004 | 17.60 | 17.64 | 17.19 | 17.23 | 1,659,642 | -0.27(-1.54%) |
Aug 20, 2004 | 17.17 | 17.52 | 17.14 | 17.50 | 844,971 | +0.34(+1.96%) |
Aug 19, 2004 | 17.33 | 17.56 | 17.08 | 17.16 | 902,008 | -0.16(-0.92%) |
Aug 18, 2004 | 16.86 | 17.36 | 16.80 | 17.32 | 1,823,622 | +0.35(+2.03%) |
Aug 17, 2004 | 16.83 | 17.16 | 16.81 | 16.97 | 1,450,509 | +0.18(+1.05%) |
Aug 16, 2004 | 16.66 | 16.80 | 16.54 | 16.80 | 1,161,524 | +0.34(+2.05%) |
Aug 13, 2004 | 16.42 | 16.71 | 16.25 | 16.46 | 1,923,555 | +0.07(+0.41%) |
Aug 12, 2004 | 16.22 | 16.48 | 16.14 | 16.39 | 3,220,066 | -0.19(-1.17%) |
Aug 11, 2004 | 16.68 | 17.05 | 16.23 | 16.59 | 3,718,778 | -0.97(-5.51%) |
Aug 10, 2004 | 17.33 | 17.62 | 17.25 | 17.56 | 958,212 | +0.23(+1.31%) |
Aug 09, 2004 | 17.07 | 17.44 | 16.97 | 17.33 | 1,295,678 | +0.26(+1.53%) |
Aug 06, 2004 | 17.50 | 17.65 | 17.00 | 17.07 | 1,228,423 | -0.71(-3.98%) |
Aug 05, 2004 | 18.22 | 18.44 | 17.72 | 17.77 | 978,532 | -0.50(-2.72%) |
Aug 04, 2004 | 17.93 | 18.40 | 17.90 | 18.27 | 1,241,731 | +0.24(+1.31%) |
Aug 03, 2004 | 18.51 | 18.51 | 17.97 | 18.03 | 1,754,466 | -0.48(-2.59%) |
Aug 02, 2004 | 18.18 | 18.67 | 18.14 | 18.51 | 1,525,013 | +0.21(+1.15%) |
Jul 30, 2004 | 18.05 | 18.64 | 17.93 | 18.30 | 1,644,433 | +0.14(+0.79%) |
Jul 29, 2004 | 17.59 | 18.20 | 17.59 | 18.16 | 1,693,389 | +0.57(+3.25%) |
Jul 28, 2004 | 17.63 | 17.77 | 17.29 | 17.59 | 1,432,328 | -0.24(-1.32%) |
Jul 27, 2004 | 17.86 | 17.86 | 17.55 | 17.82 | 1,660,355 | +0.13(+0.71%) |
Jul 26, 2004 | 17.89 | 18.09 | 17.56 | 17.70 | 1,357,706 | -0.15(-0.85%) |
Jul 23, 2004 | 18.49 | 18.49 | 17.84 | 17.85 | 1,779,300 | -0.73(-3.94%) |
Jul 22, 2004 | 18.29 | 18.74 | 18.26 | 18.58 | 1,638,373 | +0.31(+1.70%) |
Jul 21, 2004 | 18.85 | 19.10 | 18.22 | 18.27 | 2,605,379 | -0.30(-1.63%) |
Jul 20, 2004 | 18.61 | 18.95 | 18.34 | 18.57 | 2,841,367 | -0.03(-0.14%) |
Jul 19, 2004 | 18.51 | 18.81 | 18.14 | 18.60 | 2,155,266 | +0.08(+0.45%) |
Jul 16, 2004 | 19.03 | 19.03 | 18.45 | 18.51 | 1,444,211 | -0.28(-1.48%) |
Jul 15, 2004 | 19.04 | 19.09 | 18.60 | 18.79 | 2,536,697 | -0.02(-0.09%) |
Jul 14, 2004 | 19.48 | 19.51 | 18.77 | 18.81 | 2,445,082 | -0.83(-4.24%) |
Jul 13, 2004 | 19.62 | 19.87 | 19.59 | 19.64 | 1,465,243 | +0.06(+0.30%) |
Jul 12, 2004 | 19.78 | 19.84 | 19.36 | 19.58 | 3,293,738 | -0.32(-1.61%) |
Jul 09, 2004 | 20.08 | 20.18 | 19.90 | 19.90 | 1,876,856 | +0.01(+0.04%) |
Jul 08, 2004 | 19.94 | 20.20 | 19.76 | 19.89 | 1,813,403 | -0.05(-0.25%) |
Jul 07, 2004 | 20.16 | 20.45 | 19.89 | 19.95 | 1,926,169 | -0.12(-0.59%) |
Jul 06, 2004 | 20.28 | 20.36 | 19.82 | 20.06 | 3,175,030 | -0.43(-2.09%) |
Jul 02, 2004 | 20.42 | 20.58 | 20.21 | 20.49 | 1,490,909 | -0.04(-0.21%) |