Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.81 | 24.94 | 24.78 | 24.79 | 151,349 | +0.05(+0.22%) |
Jun 29, 2005 | 24.81 | 24.89 | 24.67 | 24.73 | 166,327 | -0.07(-0.30%) |
Jun 28, 2005 | 24.66 | 24.81 | 24.66 | 24.81 | 186,299 | +0.22(+0.91%) |
Jun 27, 2005 | 24.34 | 24.59 | 24.34 | 24.58 | 257,761 | +0.19(+0.77%) |
Jun 24, 2005 | 24.61 | 24.67 | 24.39 | 24.39 | 256,513 | -0.21(-0.87%) |
Jun 23, 2005 | 24.59 | 24.74 | 24.54 | 24.61 | 256,201 | +0.06(+0.25%) |
Jun 22, 2005 | 24.46 | 24.58 | 24.39 | 24.55 | 120,455 | +0.17(+0.71%) |
Jun 21, 2005 | 24.42 | 24.42 | 24.33 | 24.37 | 165,079 | -0.00(-0.01%) |
Jun 20, 2005 | 24.25 | 24.41 | 24.19 | 24.38 | 138,242 | -0.06(-0.25%) |
Jun 17, 2005 | 24.35 | 24.53 | 24.29 | 24.44 | 138,866 | +0.17(+0.71%) |
Jun 16, 2005 | 24.32 | 24.32 | 24.10 | 24.26 | 141,675 | -0.02(-0.09%) |
Jun 15, 2005 | 24.35 | 24.40 | 24.13 | 24.29 | 103,603 | -0.08(-0.34%) |
Jun 14, 2005 | 24.23 | 24.44 | 24.23 | 24.37 | 171,320 | +0.07(+0.28%) |
Jun 13, 2005 | 24.14 | 24.32 | 24.09 | 24.30 | 99,859 | +0.11(+0.45%) |
Jun 10, 2005 | 24.11 | 24.21 | 24.07 | 24.19 | 349,194 | +0.14(+0.60%) |
Jun 09, 2005 | 23.96 | 24.05 | 23.86 | 24.05 | 108,284 | +0.03(+0.13%) |
Jun 08, 2005 | 24.04 | 24.15 | 23.98 | 24.02 | 105,788 | +0.03(+0.11%) |
Jun 07, 2005 | 23.98 | 24.26 | 23.98 | 23.99 | 555,154 | +0.04(+0.15%) |
Jun 06, 2005 | 23.94 | 23.96 | 23.87 | 23.96 | 113,277 | +0.03(+0.13%) |
Jun 03, 2005 | 23.97 | 24.03 | 23.82 | 23.92 | 258,385 | +0.02(+0.09%) |
Jun 02, 2005 | 23.95 | 23.96 | 23.87 | 23.90 | 141,987 | -0.02(-0.09%) |
Jun 01, 2005 | 23.71 | 24.03 | 23.68 | 23.92 | 161,959 | +0.23(+0.97%) |
May 31, 2005 | 23.66 | 23.75 | 23.59 | 23.69 | 149,164 | +0.09(+0.37%) |
May 27, 2005 | 23.52 | 23.62 | 23.47 | 23.61 | 102,043 | +0.12(+0.52%) |
May 26, 2005 | 23.42 | 23.53 | 23.42 | 23.49 | 125,448 | +0.11(+0.47%) |
May 25, 2005 | 23.35 | 23.45 | 23.27 | 23.38 | 102,979 | +0.02(+0.10%) |
May 24, 2005 | 23.41 | 23.41 | 23.25 | 23.35 | 127,320 | +0.03(+0.11%) |
May 23, 2005 | 23.39 | 23.39 | 23.26 | 23.33 | 158,214 | -0.08(-0.36%) |
May 20, 2005 | 23.38 | 23.42 | 23.32 | 23.41 | 84,256 | +0.03(+0.11%) |
May 19, 2005 | 23.33 | 23.41 | 23.27 | 23.39 | 183,491 | +0.08(+0.34%) |
May 18, 2005 | 23.37 | 23.44 | 23.28 | 23.31 | 197,845 | +0.04(+0.18%) |
May 17, 2005 | 22.95 | 23.30 | 22.93 | 23.26 | 121,703 | +0.30(+1.33%) |
May 16, 2005 | 22.82 | 22.98 | 22.73 | 22.96 | 131,377 | +0.12(+0.52%) |
May 13, 2005 | 23.25 | 23.25 | 22.50 | 22.84 | 195,349 | -0.35(-1.51%) |
May 12, 2005 | 23.42 | 23.44 | 23.16 | 23.19 | 140,114 | -0.27(-1.13%) |
May 11, 2005 | 23.39 | 23.46 | 23.26 | 23.46 | 99,235 | +0.11(+0.48%) |
May 10, 2005 | 23.43 | 23.48 | 23.34 | 23.34 | 228,115 | -0.15(-0.63%) |
May 09, 2005 | 23.30 | 23.49 | 23.18 | 23.49 | 116,398 | +0.20(+0.84%) |
May 06, 2005 | 23.36 | 23.43 | 23.27 | 23.30 | 174,129 | -0.03(-0.12%) |
May 05, 2005 | 23.43 | 23.43 | 23.16 | 23.33 | 176,001 | -0.10(-0.44%) |
May 04, 2005 | 23.45 | 23.46 | 23.24 | 23.43 | 188,484 | +0.04(+0.16%) |
May 03, 2005 | 23.51 | 23.51 | 23.31 | 23.39 | 256,201 | -0.13(-0.56%) |
May 02, 2005 | 23.48 | 23.56 | 23.39 | 23.52 | 236,853 | +0.12(+0.52%) |
Apr 29, 2005 | 23.18 | 23.41 | 23.02 | 23.40 | 136,682 | +0.29(+1.23%) |
Apr 28, 2005 | 23.19 | 23.33 | 23.06 | 23.11 | 183,803 | -0.17(-0.74%) |
Apr 27, 2005 | 23.13 | 23.38 | 22.92 | 23.29 | 184,427 | +0.12(+0.53%) |
Apr 26, 2005 | 23.26 | 23.35 | 23.14 | 23.17 | 212,824 | -0.26(-1.11%) |
Apr 25, 2005 | 23.34 | 23.43 | 23.26 | 23.43 | 340,145 | +0.20(+0.87%) |
Apr 22, 2005 | 23.09 | 23.26 | 23.04 | 23.22 | 232,796 | +0.12(+0.53%) |
Apr 21, 2005 | 22.99 | 23.14 | 22.88 | 23.10 | 195,037 | +0.23(+1.01%) |
Apr 20, 2005 | 23.08 | 23.09 | 22.85 | 22.87 | 190,980 | -0.21(-0.92%) |
Apr 19, 2005 | 22.86 | 23.08 | 22.83 | 23.08 | 264,938 | +0.29(+1.28%) |
Apr 18, 2005 | 22.62 | 22.86 | 22.50 | 22.79 | 730,844 | +0.15(+0.67%) |
Apr 15, 2005 | 22.99 | 23.06 | 22.64 | 22.64 | 210,640 | -0.43(-1.86%) |
Apr 14, 2005 | 23.27 | 23.29 | 23.04 | 23.07 | 387,578 | -0.24(-1.04%) |
Apr 13, 2005 | 23.50 | 23.51 | 23.27 | 23.31 | 241,222 | -0.19(-0.82%) |
Apr 12, 2005 | 23.25 | 23.53 | 23.09 | 23.51 | 154,781 | +0.27(+1.16%) |
Apr 11, 2005 | 23.10 | 23.32 | 23.10 | 23.24 | 70,525 | +0.13(+0.55%) |
Apr 08, 2005 | 23.25 | 23.25 | 23.07 | 23.11 | 159,774 | -0.11(-0.48%) |
Apr 07, 2005 | 23.02 | 23.25 | 23.02 | 23.22 | 106,100 | +0.16(+0.71%) |
Apr 06, 2005 | 23.18 | 23.22 | 23.05 | 23.06 | 87,688 | -0.05(-0.21%) |
Apr 05, 2005 | 23.01 | 23.12 | 23.01 | 23.10 | 122,951 | +0.13(+0.56%) |
Apr 04, 2005 | 22.91 | 22.99 | 22.80 | 22.98 | 118,582 | +0.03(+0.13%) |
Apr 01, 2005 | 23.05 | 23.12 | 22.79 | 22.95 | 385,705 | +0.10(+0.45%) |
Mar 31, 2005 | 22.62 | 22.88 | 22.62 | 22.84 | 112,653 | +0.23(+1.02%) |
Mar 30, 2005 | 22.37 | 22.61 | 22.37 | 22.61 | 217,193 | +0.32(+1.44%) |
Mar 29, 2005 | 22.52 | 22.65 | 22.29 | 22.29 | 128,568 | -0.30(-1.35%) |
Mar 28, 2005 | 22.65 | 22.71 | 22.56 | 22.60 | 200,030 | +0.03(+0.11%) |
Mar 24, 2005 | 22.45 | 22.61 | 22.42 | 22.57 | 124,823 | +0.07(+0.33%) |
Mar 23, 2005 | 22.63 | 22.63 | 22.33 | 22.50 | 315,804 | -0.17(-0.75%) |
Mar 22, 2005 | 23.04 | 23.16 | 22.64 | 22.67 | 252,456 | -0.40(-1.74%) |
Mar 21, 2005 | 23.13 | 23.14 | 22.99 | 23.07 | 156,966 | -0.01(-0.03%) |
Mar 18, 2005 | 23.24 | 23.24 | 22.98 | 23.08 | 91,745 | -0.10(-0.44%) |
Mar 17, 2005 | 23.20 | 23.22 | 23.08 | 23.18 | 148,852 | +0.14(+0.60%) |
Mar 16, 2005 | 23.22 | 23.30 | 22.95 | 23.04 | 117,646 | -0.26(-1.13%) |
Mar 15, 2005 | 23.43 | 23.51 | 23.26 | 23.30 | 216,569 | -0.02(-0.07%) |
Mar 14, 2005 | 23.03 | 23.34 | 23.03 | 23.32 | 107,972 | +0.33(+1.42%) |
Mar 11, 2005 | 23.16 | 23.24 | 22.99 | 22.99 | 99,547 | -0.12(-0.50%) |
Mar 10, 2005 | 23.01 | 23.17 | 22.84 | 23.11 | 203,775 | +0.14(+0.63%) |
Mar 09, 2005 | 23.26 | 23.26 | 22.95 | 22.96 | 661,566 | -0.40(-1.70%) |
Mar 08, 2005 | 23.46 | 23.46 | 23.30 | 23.36 | 151,036 | -0.16(-0.69%) |
Mar 07, 2005 | 23.42 | 23.56 | 23.40 | 23.52 | 291,151 | +0.18(+0.78%) |
Mar 04, 2005 | 23.13 | 23.37 | 23.13 | 23.34 | 1,118,422 | +0.35(+1.53%) |
Mar 03, 2005 | 23.02 | 23.02 | 22.82 | 22.99 | 122,951 | +0.08(+0.35%) |
Mar 02, 2005 | 22.82 | 23.02 | 22.76 | 22.91 | 84,256 | -0.02(-0.08%) |
Mar 01, 2005 | 22.88 | 22.99 | 22.86 | 22.93 | 84,880 | +0.12(+0.51%) |
Feb 28, 2005 | 23.01 | 23.02 | 22.74 | 22.81 | 150,724 | -0.14(-0.60%) |
Feb 25, 2005 | 22.59 | 23.02 | 22.59 | 22.95 | 395,379 | +0.40(+1.79%) |
Feb 24, 2005 | 22.46 | 22.58 | 22.38 | 22.55 | 265,874 | +0.18(+0.80%) |
Feb 23, 2005 | 22.26 | 22.50 | 22.26 | 22.37 | 210,328 | +0.13(+0.59%) |
Feb 22, 2005 | 22.59 | 22.63 | 22.23 | 22.24 | 294,896 | -0.57(-2.49%) |
Feb 18, 2005 | 23.00 | 23.00 | 22.75 | 22.80 | 358,556 | -0.27(-1.18%) |
Feb 17, 2005 | 23.20 | 23.20 | 23.00 | 23.08 | 119,206 | -0.08(-0.36%) |
Feb 16, 2005 | 22.95 | 23.16 | 22.89 | 23.16 | 102,355 | +0.13(+0.56%) |
Feb 15, 2005 | 23.03 | 23.13 | 23.00 | 23.03 | 126,384 | -0.04(-0.17%) |
Feb 14, 2005 | 22.98 | 23.09 | 22.94 | 23.07 | 129,192 | +0.17(+0.76%) |
Feb 11, 2005 | 22.77 | 22.97 | 22.72 | 22.90 | 174,441 | +0.04(+0.20%) |
Feb 10, 2005 | 22.83 | 22.88 | 22.78 | 22.85 | 732,404 | +0.01(+0.06%) |
Feb 09, 2005 | 22.91 | 22.98 | 22.82 | 22.84 | 94,554 | -0.10(-0.42%) |
Feb 08, 2005 | 22.85 | 22.97 | 22.85 | 22.93 | 73,021 | +0.08(+0.35%) |
Feb 07, 2005 | 22.96 | 22.96 | 22.77 | 22.85 | 132,001 | -0.04(-0.20%) |
Feb 04, 2005 | 22.74 | 22.93 | 22.72 | 22.90 | 240,910 | +0.23(+1.00%) |
Feb 03, 2005 | 22.61 | 22.67 | 22.43 | 22.67 | 397,876 | +0.05(+0.21%) |
Feb 02, 2005 | 22.53 | 22.67 | 22.51 | 22.62 | 163,207 | +0.10(+0.46%) |
Feb 01, 2005 | 22.41 | 22.52 | 22.36 | 22.52 | 301,761 | +0.19(+0.86%) |
Jan 31, 2005 | 22.22 | 22.38 | 22.22 | 22.33 | 113,589 | +0.25(+1.15%) |
Jan 28, 2005 | 22.03 | 22.10 | 21.93 | 22.08 | 132,625 | +0.01(+0.04%) |
Jan 27, 2005 | 21.98 | 22.14 | 21.98 | 22.07 | 189,420 | +0.06(+0.26%) |
Jan 26, 2005 | 21.68 | 22.01 | 21.68 | 22.01 | 168,824 | +0.32(+1.49%) |
Jan 25, 2005 | 21.80 | 21.92 | 21.68 | 21.68 | 129,504 | -0.16(-0.73%) |
Jan 24, 2005 | 21.69 | 21.93 | 21.69 | 21.85 | 143,235 | +0.16(+0.74%) |
Jan 21, 2005 | 21.76 | 21.80 | 21.66 | 21.68 | 176,001 | -0.07(-0.32%) |
Jan 20, 2005 | 21.76 | 21.81 | 21.67 | 21.76 | 68,653 | -0.06(-0.28%) |
Jan 19, 2005 | 21.90 | 21.94 | 21.80 | 21.82 | 155,093 | -0.06(-0.28%) |
Jan 18, 2005 | 21.71 | 21.90 | 21.65 | 21.88 | 95,490 | +0.16(+0.74%) |
Jan 14, 2005 | 21.54 | 21.72 | 21.51 | 21.72 | 92,369 | +0.24(+1.13%) |
Jan 13, 2005 | 21.43 | 21.67 | 21.43 | 21.47 | 77,702 | +0.08(+0.36%) |
Jan 12, 2005 | 21.45 | 21.45 | 21.21 | 21.40 | 95,178 | +0.00(+0.01%) |
Jan 11, 2005 | 21.39 | 21.43 | 21.27 | 21.39 | 169,448 | -0.03(-0.12%) |
Jan 10, 2005 | 21.30 | 21.53 | 21.29 | 21.42 | 907,781 | +0.09(+0.44%) |
Jan 07, 2005 | 21.53 | 21.55 | 21.29 | 21.33 | 67,092 | -0.05(-0.23%) |
Jan 06, 2005 | 21.28 | 21.41 | 21.27 | 21.37 | 88,312 | +0.03(+0.15%) |
Jan 05, 2005 | 21.57 | 21.57 | 21.33 | 21.34 | 548,289 | -0.20(-0.91%) |
Jan 04, 2005 | 21.74 | 21.80 | 21.54 | 21.54 | 111,405 | -0.12(-0.56%) |
Jan 03, 2005 | 22.08 | 22.08 | 21.66 | 21.66 | 315,492 | -0.36(-1.62%) |
Dec 31, 2004 | 22.18 | 22.18 | 22.02 | 22.02 | 89,873 | -0.12(-0.52%) |
Dec 30, 2004 | 21.97 | 22.16 | 21.97 | 22.13 | 142,611 | +0.09(+0.39%) |
Dec 29, 2004 | 22.06 | 22.09 | 21.96 | 22.04 | 98,298 | -0.01(-0.03%) |
Dec 28, 2004 | 21.86 | 22.05 | 21.86 | 22.05 | 54,610 | +0.15(+0.70%) |
Dec 27, 2004 | 22.12 | 22.12 | 21.90 | 21.90 | 66,780 | -0.19(-0.86%) |
Dec 23, 2004 | 22.09 | 22.11 | 22.02 | 22.09 | 73,334 | -0.18(-0.79%) |
Dec 22, 2004 | 22.27 | 22.32 | 22.21 | 22.26 | 129,192 | +0.04(+0.16%) |
Dec 21, 2004 | 22.11 | 22.23 | 22.03 | 22.23 | 60,227 | +0.19(+0.86%) |
Dec 20, 2004 | 21.90 | 22.15 | 21.90 | 22.04 | 228,427 | +0.14(+0.63%) |
Dec 17, 2004 | 21.85 | 21.90 | 21.76 | 21.90 | 54,922 | +0.06(+0.26%) |
Dec 16, 2004 | 21.88 | 21.89 | 21.76 | 21.84 | 75,518 | +0.01(+0.03%) |
Dec 15, 2004 | 21.72 | 21.86 | 21.64 | 21.84 | 99,547 | +0.15(+0.69%) |
Dec 14, 2004 | 21.68 | 21.69 | 21.54 | 21.68 | 146,668 | +0.08(+0.36%) |
Dec 13, 2004 | 21.50 | 21.63 | 21.34 | 21.61 | 136,370 | +0.32(+1.49%) |
Dec 10, 2004 | 21.19 | 21.35 | 21.14 | 21.29 | 69,901 | +0.03(+0.12%) |
Dec 09, 2004 | 21.18 | 21.28 | 21.12 | 21.27 | 77,702 | +0.05(+0.23%) |
Dec 08, 2004 | 21.18 | 21.35 | 21.18 | 21.22 | 58,979 | -0.08(-0.39%) |
Dec 07, 2004 | 21.50 | 21.52 | 21.30 | 21.30 | 154,781 | -0.22(-1.03%) |
Dec 06, 2004 | 21.34 | 21.52 | 21.30 | 21.52 | 97,674 | +0.19(+0.88%) |
Dec 03, 2004 | 21.15 | 21.38 | 21.15 | 21.33 | 163,207 | +0.13(+0.62%) |
Dec 02, 2004 | 21.43 | 21.43 | 21.10 | 21.20 | 187,547 | -0.23(-1.09%) |
Dec 01, 2004 | 21.49 | 21.57 | 21.36 | 21.43 | 198,157 | -0.13(-0.61%) |
Nov 30, 2004 | 21.88 | 21.88 | 21.57 | 21.57 | 115,774 | -0.28(-1.28%) |
Nov 29, 2004 | 22.10 | 22.10 | 21.75 | 21.85 | 244,342 | -0.21(-0.96%) |
Nov 26, 2004 | 22.09 | 22.14 | 22.06 | 22.06 | 64,908 | +0.04(+0.19%) |
Nov 24, 2004 | 21.91 | 22.08 | 21.91 | 22.02 | 241,846 | +0.09(+0.41%) |
Nov 23, 2004 | 21.81 | 21.96 | 21.76 | 21.93 | 246,215 | +0.14(+0.63%) |
Nov 22, 2004 | 21.57 | 21.79 | 21.50 | 21.79 | 206,895 | +0.33(+1.55%) |
Nov 19, 2004 | 21.51 | 21.61 | 21.37 | 21.45 | 113,277 | -0.14(-0.64%) |
Nov 18, 2004 | 21.48 | 21.62 | 21.48 | 21.59 | 99,235 | +0.12(+0.54%) |
Nov 17, 2004 | 21.65 | 21.82 | 21.47 | 21.48 | 120,767 | -0.21(-0.99%) |
Nov 16, 2004 | 21.72 | 21.83 | 21.65 | 21.69 | 68,341 | -0.01(-0.04%) |
Nov 15, 2004 | 21.85 | 21.85 | 21.63 | 21.70 | 91,745 | -0.14(-0.65%) |
Nov 12, 2004 | 21.62 | 21.84 | 21.54 | 21.84 | 151,973 | +0.25(+1.14%) |
Nov 11, 2004 | 21.34 | 21.61 | 21.34 | 21.60 | 106,100 | +0.24(+1.13%) |
Nov 10, 2004 | 21.50 | 21.50 | 21.29 | 21.35 | 113,901 | -0.02(-0.07%) |
Nov 09, 2004 | 21.36 | 21.43 | 21.32 | 21.37 | 127,632 | -0.01(-0.06%) |
Nov 08, 2004 | 21.15 | 21.40 | 21.15 | 21.38 | 176,313 | +0.19(+0.91%) |
Nov 05, 2004 | 21.24 | 21.29 | 21.04 | 21.19 | 230,612 | -0.13(-0.60%) |
Nov 04, 2004 | 20.93 | 21.32 | 20.90 | 21.32 | 100,795 | +0.47(+2.24%) |
Nov 03, 2004 | 20.52 | 20.90 | 20.52 | 20.85 | 174,441 | +0.37(+1.80%) |
Nov 02, 2004 | 20.89 | 20.89 | 20.48 | 20.48 | 91,433 | -0.32(-1.56%) |
Nov 01, 2004 | 20.78 | 20.81 | 20.69 | 20.81 | 207,519 | +0.13(+0.64%) |
Oct 29, 2004 | 20.68 | 20.69 | 20.53 | 20.68 | 158,214 | +0.12(+0.59%) |
Oct 28, 2004 | 20.62 | 20.70 | 20.44 | 20.55 | 185,363 | -0.10(-0.48%) |
Oct 27, 2004 | 20.78 | 20.78 | 20.59 | 20.65 | 107,036 | -0.07(-0.32%) |
Oct 26, 2004 | 20.51 | 20.72 | 20.48 | 20.72 | 153,845 | +0.24(+1.19%) |
Oct 25, 2004 | 20.24 | 20.50 | 20.24 | 20.48 | 71,149 | +0.32(+1.57%) |
Oct 22, 2004 | 20.12 | 20.25 | 20.08 | 20.16 | 85,504 | +0.05(+0.27%) |
Oct 21, 2004 | 20.11 | 20.13 | 20.02 | 20.11 | 73,021 | +0.04(+0.22%) |
Oct 20, 2004 | 19.93 | 20.07 | 19.88 | 20.06 | 112,653 | +0.12(+0.63%) |
Oct 19, 2004 | 20.08 | 20.13 | 19.94 | 19.94 | 165,703 | -0.12(-0.59%) |
Oct 18, 2004 | 20.16 | 20.18 | 20.05 | 20.05 | 49,617 | -0.11(-0.52%) |
Oct 15, 2004 | 19.98 | 20.24 | 19.98 | 20.16 | 95,490 | +0.19(+0.95%) |
Oct 14, 2004 | 19.95 | 20.03 | 19.95 | 19.97 | 78,639 | -0.04(-0.21%) |
Oct 13, 2004 | 20.33 | 20.33 | 19.91 | 20.01 | 50,553 | -0.21(-1.06%) |
Oct 12, 2004 | 20.06 | 20.26 | 20.06 | 20.23 | 52,738 | +0.11(+0.54%) |
Oct 11, 2004 | 20.12 | 20.17 | 20.12 | 20.12 | 23,404 | -0.05(-0.25%) |
Oct 08, 2004 | 20.06 | 20.17 | 20.03 | 20.17 | 279,917 | +0.08(+0.41%) |
Oct 07, 2004 | 20.19 | 20.21 | 20.07 | 20.09 | 328,911 | -0.14(-0.70%) |
Oct 06, 2004 | 20.09 | 20.23 | 20.06 | 20.23 | 69,277 | +0.11(+0.56%) |
Oct 05, 2004 | 20.01 | 20.13 | 20.01 | 20.11 | 290,839 | +0.09(+0.45%) |
Oct 04, 2004 | 20.03 | 20.09 | 19.99 | 20.02 | 63,036 | +0.04(+0.18%) |
Oct 01, 2004 | 19.90 | 19.99 | 19.86 | 19.99 | 167,888 | +0.17(+0.84%) |
Sep 30, 2004 | 19.68 | 19.87 | 19.23 | 19.82 | 440,940 | +0.08(+0.39%) |
Sep 29, 2004 | 19.76 | 19.76 | 19.66 | 19.75 | 74,270 | -0.07(-0.37%) |
Sep 28, 2004 | 19.64 | 20.11 | 19.64 | 19.82 | 133,873 | +0.18(+0.91%) |
Sep 27, 2004 | 19.57 | 19.68 | 19.55 | 19.64 | 201,278 | -0.01(-0.03%) |
Sep 24, 2004 | 19.53 | 19.65 | 19.48 | 19.65 | 123,263 | -0.12(-0.63%) |
Sep 23, 2004 | 19.96 | 19.96 | 19.77 | 19.77 | 88,937 | -0.16(-0.80%) |
Sep 22, 2004 | 20.00 | 20.00 | 19.84 | 19.93 | 76,142 | -0.09(-0.43%) |
Sep 21, 2004 | 19.92 | 20.05 | 19.92 | 20.02 | 128,880 | +0.07(+0.34%) |
Sep 20, 2004 | 19.93 | 19.99 | 19.91 | 19.95 | 159,462 | -0.07(-0.34%) |
Sep 17, 2004 | 19.92 | 20.05 | 19.92 | 20.02 | 715,241 | +0.10(+0.48%) |
Sep 16, 2004 | 19.80 | 19.95 | 19.80 | 19.92 | 69,901 | +0.16(+0.81%) |
Sep 15, 2004 | 19.68 | 19.80 | 19.66 | 19.76 | 67,404 | +0.01(+0.06%) |
Sep 14, 2004 | 19.86 | 19.86 | 19.71 | 19.75 | 59,915 | -0.04(-0.18%) |
Sep 13, 2004 | 19.92 | 19.92 | 19.78 | 19.78 | 68,029 | -0.12(-0.63%) |
Sep 10, 2004 | 19.88 | 19.95 | 19.81 | 19.91 | 53,674 | +0.06(+0.31%) |
Sep 09, 2004 | 19.82 | 19.95 | 19.82 | 19.85 | 75,830 | +0.05(+0.26%) |
Sep 08, 2004 | 19.98 | 19.98 | 19.78 | 19.80 | 270,867 | -0.18(-0.91%) |
Sep 07, 2004 | 19.87 | 19.98 | 19.86 | 19.98 | 115,150 | +0.13(+0.66%) |
Sep 03, 2004 | 19.96 | 19.96 | 19.80 | 19.85 | 117,646 | -0.08(-0.39%) |
Sep 02, 2004 | 19.87 | 19.93 | 19.85 | 19.93 | 194,725 | +0.12(+0.60%) |
Sep 01, 2004 | 19.74 | 19.88 | 19.74 | 19.81 | 244,342 | +0.04(+0.21%) |
Aug 31, 2004 | 19.55 | 19.77 | 19.55 | 19.77 | 91,433 | +0.16(+0.82%) |
Aug 30, 2004 | 19.47 | 19.62 | 19.47 | 19.61 | 126,696 | +0.06(+0.31%) |
Aug 27, 2004 | 19.52 | 19.58 | 19.51 | 19.54 | 237,165 | +0.01(+0.07%) |
Aug 26, 2004 | 19.59 | 19.59 | 19.49 | 19.53 | 333,279 | -0.01(-0.03%) |
Aug 25, 2004 | 19.46 | 19.57 | 19.42 | 19.54 | 260,257 | +0.09(+0.44%) |
Aug 24, 2004 | 19.49 | 19.49 | 19.39 | 19.45 | 130,753 | +0.00(+0.02%) |
Aug 23, 2004 | 19.58 | 19.58 | 19.41 | 19.45 | 263,690 | -0.02(-0.10%) |
Aug 20, 2004 | 19.43 | 19.50 | 19.39 | 19.47 | 56,794 | +0.04(+0.21%) |
Aug 19, 2004 | 19.57 | 19.57 | 19.38 | 19.43 | 125,448 | -0.15(-0.79%) |
Aug 18, 2004 | 19.42 | 19.58 | 19.38 | 19.58 | 152,597 | +0.22(+1.13%) |
Aug 17, 2004 | 19.45 | 19.45 | 19.29 | 19.36 | 112,965 | -0.02(-0.12%) |
Aug 16, 2004 | 19.32 | 19.39 | 19.28 | 19.38 | 140,114 | +0.15(+0.77%) |
Aug 13, 2004 | 19.28 | 19.35 | 19.17 | 19.24 | 61,787 | -0.09(-0.45%) |
Aug 12, 2004 | 19.37 | 19.38 | 19.28 | 19.32 | 421,592 | +0.00(+0.02%) |
Aug 11, 2004 | 19.31 | 19.35 | 19.15 | 19.32 | 220,002 | +0.09(+0.48%) |
Aug 10, 2004 | 19.20 | 19.25 | 19.11 | 19.23 | 62,099 | +0.06(+0.30%) |
Aug 09, 2004 | 19.29 | 19.29 | 19.11 | 19.17 | 58,667 | -0.03(-0.15%) |
Aug 06, 2004 | 18.99 | 19.31 | 18.99 | 19.20 | 151,349 | +0.11(+0.55%) |
Aug 05, 2004 | 19.32 | 19.32 | 19.09 | 19.09 | 101,107 | -0.16(-0.83%) |
Aug 04, 2004 | 19.00 | 19.33 | 19.00 | 19.25 | 79,263 | +0.06(+0.33%) |
Aug 03, 2004 | 19.12 | 19.28 | 19.12 | 19.19 | 57,419 | -0.01(-0.07%) |
Aug 02, 2004 | 18.96 | 19.20 | 18.96 | 19.20 | 89,561 | +0.23(+1.20%) |
Jul 30, 2004 | 18.98 | 19.05 | 18.92 | 18.97 | 115,150 | +0.05(+0.29%) |
Jul 29, 2004 | 18.95 | 19.02 | 18.87 | 18.92 | 149,164 | +0.16(+0.84%) |
Jul 28, 2004 | 18.59 | 18.77 | 18.59 | 18.76 | 35,886 | +0.17(+0.93%) |
Jul 27, 2004 | 18.63 | 18.68 | 18.50 | 18.59 | 241,846 | -0.04(-0.22%) |
Jul 26, 2004 | 18.66 | 18.76 | 18.59 | 18.63 | 83,319 | -0.04(-0.24%) |
Jul 23, 2004 | 18.77 | 18.82 | 18.68 | 18.68 | 57,106 | -0.11(-0.56%) |
Jul 22, 2004 | 18.81 | 18.90 | 18.71 | 18.78 | 235,917 | -0.13(-0.69%) |
Jul 21, 2004 | 19.35 | 19.35 | 18.91 | 18.91 | 86,440 | -0.33(-1.72%) |
Jul 20, 2004 | 19.24 | 19.28 | 19.17 | 19.24 | 42,752 | +0.08(+0.40%) |
Jul 19, 2004 | 19.12 | 19.24 | 19.11 | 19.17 | 263,690 | +0.09(+0.49%) |
Jul 16, 2004 | 19.03 | 19.12 | 18.99 | 19.07 | 100,171 | +0.09(+0.49%) |
Jul 15, 2004 | 18.89 | 19.05 | 18.89 | 18.98 | 110,157 | +0.05(+0.27%) |
Jul 14, 2004 | 18.74 | 18.95 | 18.70 | 18.93 | 74,894 | +0.16(+0.87%) |
Jul 13, 2004 | 18.73 | 18.77 | 18.70 | 18.77 | 106,412 | +0.04(+0.19%) |
Jul 12, 2004 | 18.73 | 18.77 | 18.70 | 18.73 | 32,142 | -0.01(-0.03%) |
Jul 09, 2004 | 18.84 | 18.84 | 18.65 | 18.74 | 405,989 | -0.03(-0.15%) |
Jul 08, 2004 | 18.86 | 18.86 | 18.75 | 18.77 | 91,433 | -0.03(-0.14%) |
Jul 07, 2004 | 18.81 | 18.86 | 18.73 | 18.79 | 170,072 | -0.05(-0.25%) |
Jul 06, 2004 | 18.83 | 18.88 | 18.75 | 18.84 | 38,695 | +0.05(+0.26%) |
Jul 02, 2004 | 18.84 | 18.88 | 18.76 | 18.79 | 34,014 | +0.12(+0.65%) |