Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.53 | 21.71 | 21.49 | 21.62 | 234,671 | -0.30(-1.36%) |
Jul 28, 2005 | 21.88 | 22.02 | 21.64 | 21.92 | 219,668 | +0.10(+0.46%) |
Jul 27, 2005 | 21.73 | 21.86 | 21.64 | 21.81 | 181,135 | +0.22(+1.03%) |
Jul 26, 2005 | 21.49 | 21.70 | 21.45 | 21.59 | 164,238 | -0.04(-0.20%) |
Jul 25, 2005 | 21.49 | 21.72 | 21.45 | 21.64 | 270,835 | -0.01(-0.06%) |
Jul 22, 2005 | 21.62 | 21.73 | 21.55 | 21.65 | 260,728 | -0.14(-0.64%) |
Jul 21, 2005 | 21.84 | 21.94 | 21.56 | 21.79 | 241,777 | -0.06(-0.26%) |
Jul 20, 2005 | 21.54 | 21.91 | 21.49 | 21.85 | 259,307 | +0.28(+1.29%) |
Jul 19, 2005 | 21.42 | 21.66 | 21.39 | 21.57 | 275,257 | -0.25(-1.16%) |
Jul 18, 2005 | 21.83 | 21.98 | 21.73 | 21.82 | 235,460 | -0.26(-1.18%) |
Jul 15, 2005 | 21.98 | 22.15 | 21.93 | 22.08 | 211,298 | -0.10(-0.46%) |
Jul 14, 2005 | 22.29 | 22.33 | 22.12 | 22.18 | 157,131 | -0.03(-0.11%) |
Jul 13, 2005 | 22.18 | 22.24 | 22.07 | 22.21 | 198,981 | -0.02(-0.09%) |
Jul 12, 2005 | 22.07 | 22.34 | 22.04 | 22.23 | 357,692 | +0.47(+2.15%) |
Jul 11, 2005 | 21.66 | 21.83 | 21.64 | 21.76 | 351,849 | +0.46(+2.14%) |
Jul 08, 2005 | 21.05 | 21.36 | 21.04 | 21.30 | 227,722 | +0.13(+0.60%) |
Jul 07, 2005 | 20.85 | 21.21 | 20.83 | 21.18 | 562,990 | -0.25(-1.15%) |
Jul 06, 2005 | 21.56 | 21.66 | 21.40 | 21.42 | 314,421 | +0.00(+0.00%) |
Jul 05, 2005 | 21.37 | 21.49 | 21.28 | 21.42 | 279,205 | -0.26(-1.20%) |
Jul 01, 2005 | 21.72 | 21.74 | 21.63 | 21.68 | 221,090 | +0.12(+0.56%) |
Jun 30, 2005 | 21.72 | 21.74 | 21.53 | 21.56 | 225,669 | -0.15(-0.67%) |
Jun 29, 2005 | 21.68 | 21.90 | 21.64 | 21.71 | 449,286 | -0.27(-1.21%) |
Jun 28, 2005 | 21.77 | 22.00 | 21.73 | 21.97 | 194,085 | +0.25(+1.17%) |
Jun 27, 2005 | 21.74 | 21.82 | 21.65 | 21.72 | 275,257 | -0.15(-0.69%) |
Jun 24, 2005 | 21.89 | 22.00 | 21.83 | 21.87 | 196,612 | -0.10(-0.46%) |
Jun 23, 2005 | 22.16 | 22.26 | 21.88 | 21.97 | 219,037 | -0.16(-0.74%) |
Jun 22, 2005 | 22.10 | 22.23 | 22.06 | 22.14 | 193,453 | -0.01(-0.06%) |
Jun 21, 2005 | 22.16 | 22.26 | 22.02 | 22.15 | 268,624 | +0.03(+0.14%) |
Jun 20, 2005 | 21.85 | 22.13 | 21.81 | 22.12 | 387,697 | -0.17(-0.77%) |
Jun 17, 2005 | 22.23 | 22.29 | 22.10 | 22.29 | 270,045 | +0.32(+1.44%) |
Jun 16, 2005 | 22.00 | 22.11 | 21.79 | 21.97 | 276,836 | +0.09(+0.43%) |
Jun 15, 2005 | 21.88 | 21.97 | 21.69 | 21.88 | 407,911 | +0.19(+0.88%) |
Jun 14, 2005 | 21.55 | 21.72 | 21.55 | 21.69 | 681,273 | +0.40(+1.87%) |
Jun 13, 2005 | 21.34 | 21.43 | 21.16 | 21.29 | 884,676 | -0.12(-0.56%) |
Jun 10, 2005 | 21.59 | 21.60 | 21.28 | 21.41 | 256,622 | +0.11(+0.51%) |
Jun 09, 2005 | 21.31 | 21.37 | 21.12 | 21.30 | 219,195 | -0.04(-0.18%) |
Jun 08, 2005 | 21.59 | 21.68 | 21.34 | 21.34 | 358,955 | +0.00(+0.00%) |
Jun 07, 2005 | 21.19 | 21.43 | 21.16 | 21.34 | 356,902 | +0.22(+1.02%) |
Jun 06, 2005 | 20.97 | 21.15 | 20.83 | 21.12 | 277,783 | +0.13(+0.60%) |
Jun 03, 2005 | 21.18 | 21.18 | 21.00 | 21.00 | 383,591 | -0.31(-1.46%) |
Jun 02, 2005 | 21.28 | 21.36 | 21.23 | 21.31 | 219,510 | -0.02(-0.09%) |
Jun 01, 2005 | 21.04 | 21.45 | 20.99 | 21.33 | 309,368 | +0.23(+1.08%) |
May 31, 2005 | 21.19 | 21.21 | 21.05 | 21.10 | 218,089 | -0.21(-0.98%) |
May 27, 2005 | 21.20 | 21.43 | 21.12 | 21.31 | 242,093 | +0.02(+0.09%) |
May 26, 2005 | 21.18 | 21.40 | 20.99 | 21.29 | 484,345 | -0.49(-2.27%) |
May 25, 2005 | 21.72 | 21.86 | 21.64 | 21.78 | 430,178 | +0.01(+0.03%) |
May 24, 2005 | 21.74 | 21.81 | 21.68 | 21.78 | 266,097 | -0.05(-0.23%) |
May 23, 2005 | 21.69 | 21.91 | 21.64 | 21.83 | 199,928 | +0.08(+0.35%) |
May 20, 2005 | 21.67 | 21.78 | 21.58 | 21.75 | 230,249 | -0.06(-0.26%) |
May 19, 2005 | 21.83 | 21.88 | 21.70 | 21.81 | 221,090 | +0.00(+0.00%) |
May 18, 2005 | 21.53 | 21.87 | 21.49 | 21.81 | 301,945 | +0.35(+1.62%) |
May 17, 2005 | 21.34 | 21.50 | 21.28 | 21.46 | 402,699 | -0.05(-0.24%) |
May 16, 2005 | 21.31 | 21.54 | 21.14 | 21.51 | 681,747 | -0.17(-0.79%) |
May 13, 2005 | 21.73 | 21.87 | 21.56 | 21.68 | 319,001 | -0.20(-0.93%) |
May 12, 2005 | 21.96 | 22.09 | 21.88 | 21.88 | 208,930 | -0.18(-0.80%) |
May 11, 2005 | 22.07 | 22.20 | 21.92 | 22.06 | 258,991 | -0.16(-0.71%) |
May 10, 2005 | 22.20 | 22.38 | 22.12 | 22.22 | 222,985 | -0.32(-1.43%) |
May 09, 2005 | 22.49 | 22.59 | 22.38 | 22.54 | 288,206 | -0.10(-0.45%) |
May 06, 2005 | 22.68 | 22.71 | 22.57 | 22.64 | 266,097 | +0.07(+0.31%) |
May 05, 2005 | 22.65 | 22.80 | 22.50 | 22.57 | 188,400 | +0.10(+0.45%) |
May 04, 2005 | 22.29 | 22.54 | 22.19 | 22.47 | 164,712 | +0.53(+2.42%) |
May 03, 2005 | 21.78 | 22.04 | 21.78 | 21.94 | 306,051 | -0.03(-0.14%) |
May 02, 2005 | 22.16 | 22.16 | 21.91 | 21.97 | 237,671 | -0.03(-0.14%) |
Apr 29, 2005 | 22.07 | 22.07 | 21.77 | 22.00 | 213,983 | +0.35(+1.64%) |
Apr 28, 2005 | 21.69 | 21.85 | 21.59 | 21.65 | 224,880 | -0.39(-1.75%) |
Apr 27, 2005 | 21.93 | 22.11 | 21.87 | 22.04 | 326,581 | -0.06(-0.29%) |
Apr 26, 2005 | 22.19 | 22.46 | 22.05 | 22.10 | 368,904 | -0.44(-1.97%) |
Apr 25, 2005 | 22.42 | 22.64 | 22.38 | 22.54 | 139,444 | +0.22(+0.99%) |
Apr 22, 2005 | 22.56 | 22.56 | 22.28 | 22.32 | 225,038 | -0.14(-0.62%) |
Apr 21, 2005 | 22.31 | 22.48 | 22.23 | 22.46 | 187,136 | +0.15(+0.68%) |
Apr 20, 2005 | 22.36 | 22.52 | 22.27 | 22.31 | 239,251 | -0.26(-1.15%) |
Apr 19, 2005 | 22.52 | 22.67 | 22.48 | 22.57 | 192,980 | +0.18(+0.82%) |
Apr 18, 2005 | 22.40 | 22.53 | 22.23 | 22.38 | 295,629 | -0.07(-0.31%) |
Apr 15, 2005 | 22.59 | 22.73 | 22.33 | 22.45 | 171,186 | -0.28(-1.25%) |
Apr 14, 2005 | 22.97 | 22.97 | 22.69 | 22.74 | 183,188 | -0.18(-0.77%) |
Apr 13, 2005 | 23.03 | 23.10 | 22.86 | 22.92 | 128,863 | -0.08(-0.36%) |
Apr 12, 2005 | 22.88 | 23.08 | 22.75 | 23.00 | 263,097 | -0.11(-0.49%) |
Apr 11, 2005 | 23.19 | 23.21 | 23.07 | 23.11 | 219,352 | +0.00(+0.00%) |
Apr 08, 2005 | 23.11 | 23.21 | 22.99 | 23.11 | 192,980 | +0.01(+0.03%) |
Apr 07, 2005 | 23.05 | 23.17 | 22.97 | 23.11 | 131,548 | +0.15(+0.63%) |
Apr 06, 2005 | 22.90 | 23.09 | 22.87 | 22.96 | 152,710 | +0.09(+0.39%) |
Apr 05, 2005 | 22.73 | 22.99 | 22.73 | 22.87 | 127,758 | +0.24(+1.06%) |
Apr 04, 2005 | 22.65 | 22.73 | 22.50 | 22.63 | 229,775 | -0.23(-1.00%) |
Apr 01, 2005 | 23.02 | 23.17 | 22.81 | 22.86 | 344,742 | -0.11(-0.47%) |
Mar 31, 2005 | 23.09 | 23.13 | 22.92 | 22.97 | 147,972 | +0.03(+0.14%) |
Mar 30, 2005 | 22.76 | 22.99 | 22.76 | 22.94 | 183,978 | +0.23(+1.03%) |
Mar 29, 2005 | 22.89 | 23.02 | 22.70 | 22.70 | 129,337 | -0.07(-0.31%) |
Mar 28, 2005 | 22.61 | 22.87 | 22.55 | 22.77 | 187,452 | +0.04(+0.17%) |
Mar 24, 2005 | 22.76 | 22.88 | 22.70 | 22.73 | 243,199 | +0.13(+0.59%) |
Mar 23, 2005 | 22.50 | 22.68 | 22.44 | 22.60 | 299,577 | -0.30(-1.33%) |
Mar 22, 2005 | 22.99 | 23.30 | 22.86 | 22.90 | 381,064 | -0.40(-1.71%) |
Mar 21, 2005 | 23.35 | 23.35 | 23.09 | 23.30 | 214,141 | -0.15(-0.65%) |
Mar 18, 2005 | 23.44 | 23.52 | 23.25 | 23.45 | 316,948 | -0.01(-0.05%) |
Mar 17, 2005 | 23.35 | 23.65 | 23.34 | 23.47 | 291,523 | +0.13(+0.54%) |
Mar 16, 2005 | 23.58 | 23.63 | 23.23 | 23.34 | 233,250 | -1.34(-5.41%) |
Mar 15, 2005 | 24.70 | 24.95 | 24.64 | 24.68 | 348,848 | +0.11(+0.46%) |
Mar 14, 2005 | 24.49 | 24.62 | 24.40 | 24.56 | 244,146 | -0.16(-0.67%) |
Mar 11, 2005 | 24.79 | 25.02 | 24.68 | 24.73 | 310,473 | -0.01(-0.03%) |
Mar 10, 2005 | 24.89 | 24.93 | 24.65 | 24.73 | 163,922 | +0.10(+0.41%) |
Mar 09, 2005 | 24.79 | 24.85 | 24.63 | 24.63 | 292,154 | -0.08(-0.31%) |
Mar 08, 2005 | 24.75 | 24.87 | 24.68 | 24.71 | 232,144 | +0.08(+0.33%) |
Mar 07, 2005 | 24.59 | 24.77 | 24.54 | 24.63 | 359,271 | +0.15(+0.62%) |
Mar 04, 2005 | 24.45 | 24.60 | 24.35 | 24.47 | 257,727 | +0.43(+1.79%) |
Mar 03, 2005 | 23.79 | 24.06 | 23.74 | 24.04 | 375,379 | +0.14(+0.58%) |
Mar 02, 2005 | 23.74 | 24.11 | 23.70 | 23.90 | 320,422 | -0.36(-1.49%) |
Mar 01, 2005 | 24.00 | 24.43 | 23.99 | 24.27 | 156,184 | +0.14(+0.58%) |
Feb 28, 2005 | 24.19 | 24.20 | 23.97 | 24.13 | 217,931 | -0.06(-0.26%) |
Feb 25, 2005 | 24.06 | 24.30 | 23.97 | 24.19 | 176,556 | +0.16(+0.66%) |
Feb 24, 2005 | 23.87 | 24.04 | 23.80 | 24.03 | 221,090 | -0.10(-0.39%) |
Feb 23, 2005 | 24.06 | 24.13 | 23.88 | 24.13 | 288,364 | -0.29(-1.19%) |
Feb 22, 2005 | 24.48 | 24.70 | 24.39 | 24.42 | 221,879 | -0.22(-0.90%) |
Feb 18, 2005 | 24.60 | 24.70 | 24.58 | 24.64 | 164,554 | +0.12(+0.49%) |
Feb 17, 2005 | 24.54 | 24.63 | 24.44 | 24.52 | 168,818 | +0.11(+0.44%) |
Feb 16, 2005 | 24.41 | 24.48 | 24.21 | 24.41 | 229,302 | -0.05(-0.21%) |
Feb 15, 2005 | 24.38 | 24.62 | 24.31 | 24.46 | 165,185 | -0.01(-0.03%) |
Feb 14, 2005 | 24.44 | 24.53 | 24.37 | 24.47 | 132,969 | +0.16(+0.65%) |
Feb 11, 2005 | 24.16 | 24.37 | 24.13 | 24.31 | 212,088 | +0.22(+0.89%) |
Feb 10, 2005 | 23.98 | 24.19 | 23.94 | 24.09 | 172,292 | +0.43(+1.82%) |
Feb 09, 2005 | 23.62 | 23.81 | 23.59 | 23.66 | 344,900 | -0.26(-1.09%) |
Feb 08, 2005 | 23.86 | 23.97 | 23.75 | 23.92 | 319,001 | -0.24(-1.00%) |
Feb 07, 2005 | 24.35 | 24.35 | 24.04 | 24.16 | 255,832 | -0.34(-1.40%) |
Feb 04, 2005 | 24.36 | 24.57 | 24.33 | 24.51 | 333,372 | +0.30(+1.23%) |
Feb 03, 2005 | 24.23 | 24.32 | 24.13 | 24.21 | 291,049 | -0.14(-0.57%) |
Feb 02, 2005 | 24.27 | 24.47 | 24.20 | 24.35 | 300,524 | +0.27(+1.13%) |
Feb 01, 2005 | 23.82 | 24.14 | 23.77 | 24.08 | 219,826 | +0.16(+0.66%) |
Jan 31, 2005 | 23.78 | 24.08 | 23.78 | 23.92 | 263,570 | +0.21(+0.88%) |
Jan 28, 2005 | 23.90 | 23.95 | 23.49 | 23.71 | 459,551 | +0.01(+0.05%) |
Jan 27, 2005 | 23.68 | 23.79 | 23.57 | 23.70 | 260,886 | +0.42(+1.82%) |
Jan 26, 2005 | 23.25 | 23.39 | 23.18 | 23.27 | 227,406 | +0.10(+0.44%) |
Jan 25, 2005 | 23.38 | 23.46 | 23.06 | 23.17 | 461,446 | +0.64(+2.84%) |
Jan 24, 2005 | 22.61 | 22.70 | 22.47 | 22.53 | 452,445 | -0.03(-0.14%) |
Jan 21, 2005 | 22.47 | 22.63 | 22.44 | 22.56 | 407,121 | +0.22(+0.96%) |
Jan 20, 2005 | 22.34 | 22.48 | 22.26 | 22.35 | 221,721 | -0.05(-0.23%) |
Jan 19, 2005 | 22.46 | 22.58 | 22.35 | 22.40 | 337,162 | +0.16(+0.71%) |
Jan 18, 2005 | 22.09 | 22.31 | 21.98 | 22.24 | 418,807 | -0.10(-0.45%) |
Jan 14, 2005 | 22.31 | 22.41 | 22.21 | 22.34 | 332,740 | -0.16(-0.73%) |
Jan 13, 2005 | 22.55 | 22.75 | 22.47 | 22.50 | 467,763 | -0.04(-0.17%) |
Jan 12, 2005 | 22.50 | 22.59 | 22.35 | 22.54 | 392,908 | -0.04(-0.20%) |
Jan 11, 2005 | 22.77 | 22.77 | 22.57 | 22.59 | 389,276 | -0.28(-1.22%) |
Jan 10, 2005 | 22.83 | 22.99 | 22.75 | 22.87 | 306,999 | +0.09(+0.42%) |
Jan 07, 2005 | 23.03 | 23.04 | 22.70 | 22.77 | 247,936 | -0.09(-0.39%) |
Jan 06, 2005 | 22.96 | 22.96 | 22.74 | 22.86 | 270,203 | +0.12(+0.53%) |
Jan 05, 2005 | 22.80 | 22.92 | 22.68 | 22.74 | 383,433 | -0.13(-0.58%) |
Jan 04, 2005 | 23.20 | 23.20 | 22.81 | 22.87 | 488,451 | -0.39(-1.69%) |
Jan 03, 2005 | 23.47 | 23.56 | 23.21 | 23.26 | 605,155 | -0.03(-0.14%) |
Dec 31, 2004 | 23.37 | 23.45 | 23.27 | 23.30 | 168,660 | -0.06(-0.24%) |
Dec 30, 2004 | 23.18 | 23.41 | 23.13 | 23.35 | 190,927 | +0.19(+0.82%) |
Dec 29, 2004 | 23.18 | 23.21 | 23.07 | 23.16 | 175,450 | -0.14(-0.60%) |
Dec 28, 2004 | 23.27 | 23.42 | 23.25 | 23.30 | 194,243 | +0.12(+0.52%) |
Dec 27, 2004 | 23.11 | 23.26 | 23.01 | 23.18 | 141,339 | +0.22(+0.97%) |
Dec 23, 2004 | 22.88 | 23.04 | 22.83 | 22.96 | 206,087 | +0.00(+0.00%) |
Dec 22, 2004 | 22.80 | 23.02 | 22.78 | 22.96 | 210,667 | +0.30(+1.34%) |
Dec 21, 2004 | 22.65 | 22.76 | 22.51 | 22.66 | 218,879 | -0.28(-1.21%) |
Dec 20, 2004 | 23.05 | 23.11 | 22.89 | 22.94 | 403,963 | +0.37(+1.63%) |
Dec 17, 2004 | 22.56 | 22.66 | 22.47 | 22.57 | 295,471 | +0.02(+0.08%) |
Dec 16, 2004 | 22.73 | 22.73 | 22.51 | 22.55 | 216,352 | +0.00(+0.00%) |
Dec 15, 2004 | 22.61 | 22.79 | 22.43 | 22.55 | 776,815 | +0.63(+2.86%) |
Dec 14, 2004 | 21.96 | 21.99 | 21.80 | 21.92 | 241,619 | +0.13(+0.58%) |
Dec 13, 2004 | 21.70 | 21.89 | 21.68 | 21.80 | 269,098 | +0.86(+4.11%) |
Dec 10, 2004 | 20.80 | 21.02 | 20.76 | 20.93 | 539,144 | -0.23(-1.11%) |
Dec 09, 2004 | 20.97 | 21.18 | 20.90 | 21.17 | 397,804 | -0.09(-0.42%) |
Dec 08, 2004 | 21.26 | 21.36 | 21.13 | 21.26 | 243,672 | -0.21(-0.97%) |
Dec 07, 2004 | 21.50 | 21.66 | 21.38 | 21.47 | 502,822 | +0.03(+0.15%) |
Dec 06, 2004 | 21.40 | 21.57 | 21.26 | 21.43 | 366,851 | +0.11(+0.53%) |
Dec 03, 2004 | 21.26 | 21.43 | 21.26 | 21.32 | 252,674 | +0.22(+1.02%) |
Dec 02, 2004 | 21.27 | 21.27 | 20.97 | 21.11 | 296,102 | -0.05(-0.24%) |
Dec 01, 2004 | 20.89 | 21.21 | 20.89 | 21.16 | 355,639 | +0.56(+2.71%) |
Nov 30, 2004 | 20.71 | 20.74 | 20.52 | 20.60 | 256,938 | +0.02(+0.09%) |
Nov 29, 2004 | 20.69 | 20.73 | 20.52 | 20.58 | 238,303 | +0.11(+0.56%) |
Nov 26, 2004 | 20.36 | 20.53 | 20.31 | 20.47 | 114,019 | +0.53(+2.67%) |
Nov 24, 2004 | 19.96 | 20.00 | 19.83 | 19.93 | 217,142 | -0.04(-0.19%) |
Nov 23, 2004 | 20.05 | 20.05 | 19.83 | 19.97 | 208,140 | +0.00(+0.00%) |
Nov 22, 2004 | 19.88 | 20.02 | 19.81 | 19.97 | 246,515 | -0.11(-0.54%) |
Nov 19, 2004 | 20.35 | 20.35 | 20.00 | 20.08 | 475,185 | -0.28(-1.37%) |
Nov 18, 2004 | 20.39 | 20.47 | 20.29 | 20.36 | 205,771 | -0.22(-1.05%) |
Nov 17, 2004 | 20.52 | 20.73 | 20.48 | 20.57 | 268,940 | +0.12(+0.59%) |
Nov 16, 2004 | 20.43 | 20.59 | 20.39 | 20.45 | 182,083 | -0.03(-0.15%) |
Nov 15, 2004 | 20.54 | 20.58 | 20.38 | 20.48 | 254,727 | -0.19(-0.92%) |
Nov 12, 2004 | 20.44 | 20.79 | 20.36 | 20.67 | 182,399 | +0.16(+0.80%) |
Nov 11, 2004 | 20.34 | 20.59 | 20.27 | 20.51 | 180,346 | +0.18(+0.90%) |
Nov 10, 2004 | 20.45 | 20.45 | 20.23 | 20.33 | 184,610 | -0.18(-0.86%) |
Nov 09, 2004 | 20.43 | 20.54 | 20.42 | 20.50 | 154,920 | +0.01(+0.03%) |
Nov 08, 2004 | 20.38 | 20.61 | 20.34 | 20.50 | 339,215 | +0.01(+0.06%) |
Nov 05, 2004 | 20.35 | 20.66 | 20.31 | 20.48 | 389,434 | -0.08(-0.37%) |
Nov 04, 2004 | 20.22 | 20.58 | 20.05 | 20.56 | 546,408 | -0.06(-0.31%) |
Nov 03, 2004 | 20.48 | 20.75 | 20.45 | 20.62 | 595,837 | +0.04(+0.18%) |
Nov 02, 2004 | 20.45 | 20.74 | 20.45 | 20.59 | 545,460 | +0.18(+0.87%) |
Nov 01, 2004 | 20.39 | 20.50 | 20.28 | 20.41 | 279,678 | +0.19(+0.94%) |
Oct 29, 2004 | 20.14 | 20.32 | 20.05 | 20.22 | 383,907 | -0.13(-0.62%) |
Oct 28, 2004 | 20.17 | 20.42 | 20.12 | 20.35 | 394,487 | +0.19(+0.94%) |
Oct 27, 2004 | 20.09 | 20.19 | 19.95 | 20.16 | 296,102 | +0.10(+0.51%) |
Oct 26, 2004 | 19.95 | 20.07 | 19.90 | 20.05 | 135,180 | +0.20(+1.02%) |
Oct 25, 2004 | 19.85 | 19.98 | 19.78 | 19.85 | 135,970 | -0.05(-0.25%) |
Oct 22, 2004 | 19.96 | 20.09 | 19.89 | 19.90 | 191,716 | -0.20(-1.01%) |
Oct 21, 2004 | 19.98 | 20.14 | 19.85 | 20.10 | 573,886 | -0.02(-0.09%) |
Oct 20, 2004 | 19.91 | 20.16 | 19.83 | 20.12 | 376,484 | +0.10(+0.51%) |
Oct 19, 2004 | 20.04 | 20.18 | 19.98 | 20.02 | 182,557 | +0.08(+0.41%) |
Oct 18, 2004 | 20.02 | 20.02 | 19.78 | 19.94 | 222,985 | -0.11(-0.57%) |
Oct 15, 2004 | 19.98 | 20.09 | 19.88 | 20.05 | 249,515 | +0.06(+0.32%) |
Oct 14, 2004 | 20.12 | 20.12 | 19.98 | 19.99 | 336,846 | -0.14(-0.69%) |
Oct 13, 2004 | 20.36 | 20.36 | 20.04 | 20.13 | 171,976 | -0.06(-0.31%) |
Oct 12, 2004 | 20.26 | 20.36 | 20.04 | 20.19 | 348,848 | -0.47(-2.30%) |
Oct 11, 2004 | 20.69 | 20.74 | 20.60 | 20.67 | 213,509 | +0.23(+1.15%) |
Oct 08, 2004 | 20.43 | 20.61 | 20.41 | 20.43 | 131,548 | +0.01(+0.03%) |
Oct 07, 2004 | 20.49 | 20.49 | 20.33 | 20.43 | 188,874 | -0.09(-0.43%) |
Oct 06, 2004 | 20.36 | 20.52 | 20.33 | 20.52 | 226,301 | +0.18(+0.87%) |
Oct 05, 2004 | 20.35 | 20.44 | 20.23 | 20.34 | 186,347 | +0.13(+0.63%) |
Oct 04, 2004 | 20.17 | 20.26 | 20.12 | 20.21 | 179,240 | -0.01(-0.06%) |
Oct 01, 2004 | 19.96 | 20.26 | 19.91 | 20.23 | 223,932 | +0.29(+1.46%) |
Sep 30, 2004 | 19.78 | 19.97 | 19.74 | 19.93 | 129,337 | -0.07(-0.35%) |
Sep 29, 2004 | 19.91 | 20.06 | 19.80 | 20.00 | 164,870 | -0.01(-0.06%) |
Sep 28, 2004 | 19.90 | 20.04 | 19.77 | 20.02 | 138,181 | +0.32(+1.64%) |
Sep 27, 2004 | 19.68 | 19.78 | 19.53 | 19.69 | 267,361 | -0.12(-0.61%) |
Sep 24, 2004 | 19.77 | 19.93 | 19.74 | 19.81 | 124,757 | +0.11(+0.55%) |
Sep 23, 2004 | 19.79 | 19.79 | 19.64 | 19.71 | 155,236 | -0.20(-0.99%) |
Sep 22, 2004 | 20.01 | 20.01 | 19.83 | 19.90 | 232,302 | -0.08(-0.38%) |
Sep 21, 2004 | 19.85 | 20.00 | 19.76 | 19.98 | 152,236 | +0.36(+1.84%) |
Sep 20, 2004 | 19.64 | 19.69 | 19.52 | 19.62 | 107,544 | -0.26(-1.31%) |
Sep 17, 2004 | 19.93 | 19.95 | 19.74 | 19.88 | 136,286 | +0.27(+1.36%) |
Sep 16, 2004 | 19.57 | 19.69 | 19.52 | 19.61 | 141,813 | +0.12(+0.62%) |
Sep 15, 2004 | 19.60 | 19.60 | 19.38 | 19.49 | 233,565 | -0.22(-1.12%) |
Sep 14, 2004 | 19.79 | 19.85 | 19.67 | 19.71 | 156,500 | -0.05(-0.26%) |
Sep 13, 2004 | 19.79 | 19.91 | 19.73 | 19.76 | 162,027 | +0.00(+0.00%) |
Sep 10, 2004 | 19.83 | 19.83 | 19.68 | 19.76 | 185,557 | +0.04(+0.22%) |
Sep 09, 2004 | 19.66 | 19.77 | 19.52 | 19.72 | 135,970 | +0.04(+0.23%) |
Sep 08, 2004 | 19.57 | 19.76 | 19.53 | 19.67 | 120,967 | +0.10(+0.52%) |
Sep 07, 2004 | 19.54 | 19.60 | 19.46 | 19.57 | 165,343 | -0.01(-0.03%) |
Sep 03, 2004 | 19.47 | 19.60 | 19.38 | 19.58 | 74,696 | -0.08(-0.39%) |
Sep 02, 2004 | 19.50 | 19.70 | 19.50 | 19.66 | 153,499 | +0.23(+1.17%) |
Sep 01, 2004 | 19.37 | 19.55 | 19.33 | 19.43 | 88,436 | +0.14(+0.72%) |
Aug 31, 2004 | 19.19 | 19.42 | 19.16 | 19.29 | 151,604 | +0.12(+0.63%) |
Aug 30, 2004 | 19.25 | 19.36 | 19.17 | 19.17 | 101,859 | +0.01(+0.07%) |
Aug 27, 2004 | 19.19 | 19.28 | 19.15 | 19.16 | 133,759 | -0.02(-0.10%) |
Aug 26, 2004 | 19.06 | 19.21 | 19.02 | 19.17 | 133,127 | +0.18(+0.93%) |
Aug 25, 2004 | 18.88 | 19.05 | 18.83 | 19.00 | 153,499 | +0.15(+0.77%) |
Aug 24, 2004 | 19.03 | 19.06 | 18.79 | 18.85 | 163,764 | -0.06(-0.30%) |
Aug 23, 2004 | 18.97 | 19.09 | 18.86 | 18.91 | 201,823 | -0.02(-0.10%) |
Aug 20, 2004 | 18.88 | 18.96 | 18.76 | 18.93 | 144,656 | -0.05(-0.27%) |
Aug 19, 2004 | 18.91 | 19.05 | 18.85 | 18.98 | 173,081 | -0.09(-0.46%) |
Aug 18, 2004 | 18.79 | 19.09 | 18.78 | 19.07 | 184,294 | +0.11(+0.60%) |
Aug 17, 2004 | 19.10 | 19.16 | 18.90 | 18.95 | 154,447 | +0.01(+0.03%) |
Aug 16, 2004 | 18.88 | 19.02 | 18.83 | 18.95 | 342,215 | -0.01(-0.07%) |
Aug 13, 2004 | 18.89 | 19.01 | 18.87 | 18.96 | 263,413 | +0.30(+1.59%) |
Aug 12, 2004 | 18.85 | 18.86 | 18.64 | 18.66 | 177,029 | -0.18(-0.97%) |
Aug 11, 2004 | 18.81 | 18.90 | 18.69 | 18.84 | 177,029 | -0.57(-2.94%) |
Aug 10, 2004 | 19.38 | 19.48 | 19.33 | 19.41 | 214,931 | +0.14(+0.72%) |
Aug 09, 2004 | 19.40 | 19.43 | 19.23 | 19.28 | 220,300 | -0.47(-2.37%) |
Aug 06, 2004 | 20.04 | 20.12 | 19.73 | 19.74 | 250,305 | +0.41(+2.10%) |
Aug 05, 2004 | 19.50 | 19.52 | 19.33 | 19.34 | 678,114 | -0.13(-0.68%) |
Aug 04, 2004 | 19.22 | 19.50 | 19.16 | 19.47 | 125,705 | +0.11(+0.56%) |
Aug 03, 2004 | 19.49 | 19.55 | 19.30 | 19.36 | 135,338 | -0.12(-0.62%) |