Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.91 | 21.01 | 19.52 | 20.60 | 3,559,322 | +1.61(+8.47%) |
Jul 28, 2005 | 19.28 | 19.50 | 18.98 | 18.99 | 1,023,545 | -0.30(-1.53%) |
Jul 27, 2005 | 19.43 | 19.55 | 19.27 | 19.28 | 771,381 | -0.19(-0.98%) |
Jul 26, 2005 | 19.36 | 19.53 | 19.28 | 19.47 | 586,222 | +0.14(+0.71%) |
Jul 25, 2005 | 19.66 | 19.72 | 19.28 | 19.34 | 458,536 | -0.31(-1.59%) |
Jul 22, 2005 | 19.72 | 19.72 | 19.50 | 19.65 | 347,245 | +0.02(+0.10%) |
Jul 21, 2005 | 19.99 | 19.99 | 19.54 | 19.63 | 461,009 | -0.30(-1.50%) |
Jul 20, 2005 | 19.68 | 19.99 | 19.68 | 19.93 | 980,656 | +0.16(+0.80%) |
Jul 19, 2005 | 19.75 | 19.87 | 19.68 | 19.77 | 762,258 | +0.09(+0.47%) |
Jul 18, 2005 | 19.77 | 19.78 | 19.65 | 19.68 | 544,839 | -0.04(-0.23%) |
Jul 15, 2005 | 19.66 | 19.79 | 19.61 | 19.72 | 694,936 | +0.18(+0.91%) |
Jul 14, 2005 | 19.68 | 19.71 | 19.49 | 19.54 | 615,130 | -0.09(-0.43%) |
Jul 13, 2005 | 19.82 | 19.87 | 19.61 | 19.63 | 1,283,721 | -0.12(-0.62%) |
Jul 12, 2005 | 19.55 | 19.83 | 19.45 | 19.75 | 676,149 | +0.30(+1.54%) |
Jul 11, 2005 | 19.37 | 19.52 | 19.34 | 19.45 | 539,103 | +0.27(+1.39%) |
Jul 08, 2005 | 19.34 | 19.36 | 19.05 | 19.18 | 761,710 | -0.06(-0.34%) |
Jul 07, 2005 | 19.53 | 19.63 | 19.21 | 19.25 | 852,402 | -0.46(-2.34%) |
Jul 06, 2005 | 20.30 | 20.30 | 19.62 | 19.71 | 793,649 | -0.59(-2.91%) |
Jul 05, 2005 | 20.19 | 20.44 | 20.12 | 20.30 | 661,783 | +0.27(+1.36%) |
Jul 01, 2005 | 20.11 | 20.25 | 19.99 | 20.03 | 500,842 | +0.04(+0.20%) |
Jun 30, 2005 | 19.76 | 20.12 | 19.65 | 19.99 | 578,091 | +0.26(+1.31%) |
Jun 29, 2005 | 19.56 | 19.75 | 19.45 | 19.73 | 551,129 | +0.25(+1.29%) |
Jun 28, 2005 | 19.53 | 19.61 | 19.30 | 19.48 | 471,712 | +0.03(+0.15%) |
Jun 27, 2005 | 19.69 | 19.69 | 19.31 | 19.45 | 542,719 | -0.14(-0.72%) |
Jun 24, 2005 | 19.74 | 19.74 | 19.38 | 19.59 | 786,749 | +0.02(+0.12%) |
Jun 23, 2005 | 19.46 | 19.95 | 19.27 | 19.57 | 1,209,703 | +0.06(+0.33%) |
Jun 22, 2005 | 19.36 | 19.54 | 19.34 | 19.50 | 437,083 | +0.16(+0.82%) |
Jun 21, 2005 | 19.30 | 19.41 | 19.14 | 19.34 | 350,826 | +0.01(+0.06%) |
Jun 20, 2005 | 19.28 | 19.37 | 19.23 | 19.33 | 320,201 | +0.01(+0.04%) |
Jun 17, 2005 | 19.36 | 19.38 | 19.24 | 19.32 | 594,704 | +0.03(+0.17%) |
Jun 16, 2005 | 19.18 | 19.38 | 19.06 | 19.29 | 349,019 | +0.11(+0.57%) |
Jun 15, 2005 | 18.90 | 19.23 | 18.77 | 19.18 | 666,945 | +0.33(+1.76%) |
Jun 14, 2005 | 18.72 | 18.94 | 18.72 | 18.85 | 320,198 | +0.01(+0.06%) |
Jun 13, 2005 | 18.63 | 18.84 | 18.54 | 18.84 | 352,803 | +0.20(+1.09%) |
Jun 10, 2005 | 18.47 | 18.65 | 18.43 | 18.64 | 348,657 | +0.17(+0.92%) |
Jun 09, 2005 | 18.54 | 18.63 | 18.44 | 18.47 | 215,214 | -0.08(-0.42%) |
Jun 08, 2005 | 18.72 | 18.72 | 18.43 | 18.54 | 340,108 | -0.08(-0.43%) |
Jun 07, 2005 | 18.29 | 18.69 | 18.20 | 18.62 | 434,387 | +0.41(+2.25%) |
Jun 06, 2005 | 18.38 | 18.38 | 18.01 | 18.21 | 709,542 | -0.13(-0.68%) |
Jun 03, 2005 | 18.37 | 18.41 | 18.26 | 18.34 | 482,272 | +0.02(+0.09%) |
Jun 02, 2005 | 18.37 | 18.48 | 18.20 | 18.32 | 564,564 | +0.06(+0.33%) |
Jun 01, 2005 | 18.22 | 18.36 | 18.15 | 18.26 | 887,362 | -0.03(-0.15%) |
May 31, 2005 | 18.12 | 18.32 | 18.11 | 18.29 | 755,546 | +0.01(+0.07%) |
May 27, 2005 | 18.26 | 18.42 | 18.23 | 18.28 | 250,835 | +0.05(+0.29%) |
May 26, 2005 | 18.19 | 18.30 | 18.04 | 18.23 | 358,111 | +0.14(+0.78%) |
May 25, 2005 | 17.93 | 18.21 | 17.91 | 18.08 | 510,578 | +0.10(+0.56%) |
May 24, 2005 | 18.19 | 18.19 | 17.98 | 17.98 | 935,778 | -0.19(-1.03%) |
May 23, 2005 | 18.09 | 18.29 | 18.04 | 18.17 | 1,213,858 | +0.09(+0.47%) |
May 20, 2005 | 18.24 | 18.24 | 18.07 | 18.08 | 482,228 | -0.16(-0.87%) |
May 19, 2005 | 18.07 | 18.32 | 18.07 | 18.24 | 507,586 | +0.12(+0.65%) |
May 18, 2005 | 17.95 | 18.15 | 17.87 | 18.12 | 1,395,645 | +0.23(+1.29%) |
May 17, 2005 | 17.84 | 17.96 | 17.67 | 17.89 | 1,349,078 | +0.18(+1.01%) |
May 16, 2005 | 17.83 | 17.99 | 17.71 | 17.72 | 543,116 | -0.06(-0.32%) |
May 13, 2005 | 17.93 | 17.98 | 17.74 | 17.77 | 1,014,557 | -0.04(-0.25%) |
May 12, 2005 | 17.95 | 18.27 | 17.77 | 17.82 | 1,617,380 | -0.00(-0.02%) |
May 11, 2005 | 17.84 | 17.85 | 17.59 | 17.82 | 977,924 | +0.04(+0.23%) |
May 10, 2005 | 17.90 | 17.98 | 17.57 | 17.78 | 1,459,261 | -0.15(-0.84%) |
May 09, 2005 | 17.79 | 17.95 | 17.72 | 17.93 | 1,062,929 | +0.07(+0.41%) |
May 06, 2005 | 18.16 | 18.16 | 17.85 | 17.86 | 1,072,632 | -0.13(-0.70%) |
May 05, 2005 | 17.99 | 18.32 | 17.91 | 17.98 | 1,502,009 | -0.09(-0.52%) |
May 04, 2005 | 18.19 | 18.27 | 17.75 | 18.08 | 3,034,750 | +0.04(+0.20%) |
May 03, 2005 | 17.85 | 18.08 | 17.83 | 18.04 | 1,658,961 | +0.11(+0.59%) |
May 02, 2005 | 17.42 | 18.18 | 17.30 | 17.93 | 2,521,319 | +0.51(+2.95%) |
Apr 29, 2005 | 17.32 | 18.24 | 16.97 | 17.42 | 13,733,002 | -3.22(-15.62%) |
Apr 28, 2005 | 21.46 | 21.53 | 20.64 | 20.64 | 1,849,207 | -0.87(-4.05%) |
Apr 27, 2005 | 21.15 | 21.66 | 21.07 | 21.52 | 1,642,832 | +0.34(+1.59%) |
Apr 26, 2005 | 20.66 | 21.24 | 20.63 | 21.18 | 783,785 | +0.49(+2.35%) |
Apr 25, 2005 | 20.78 | 21.15 | 20.69 | 20.69 | 743,026 | -0.15(-0.72%) |
Apr 22, 2005 | 20.86 | 20.96 | 20.66 | 20.84 | 759,434 | -0.12(-0.58%) |
Apr 21, 2005 | 20.90 | 21.03 | 20.86 | 20.96 | 562,133 | +0.06(+0.31%) |
Apr 20, 2005 | 21.09 | 21.09 | 20.84 | 20.90 | 836,560 | -0.09(-0.41%) |
Apr 19, 2005 | 20.71 | 21.14 | 20.69 | 20.99 | 945,955 | +0.31(+1.51%) |
Apr 18, 2005 | 20.64 | 20.71 | 20.42 | 20.67 | 1,148,768 | +0.02(+0.10%) |
Apr 15, 2005 | 21.09 | 21.09 | 20.52 | 20.65 | 1,121,366 | -0.38(-1.83%) |
Apr 14, 2005 | 21.27 | 21.31 | 20.86 | 21.04 | 1,236,905 | -0.26(-1.20%) |
Apr 13, 2005 | 21.35 | 21.47 | 21.19 | 21.29 | 508,055 | -0.15(-0.70%) |
Apr 12, 2005 | 21.54 | 21.55 | 21.28 | 21.44 | 867,874 | -0.01(-0.06%) |
Apr 11, 2005 | 21.73 | 21.79 | 21.39 | 21.45 | 518,205 | -0.20(-0.94%) |
Apr 08, 2005 | 21.57 | 21.83 | 21.57 | 21.66 | 355,403 | +0.02(+0.11%) |
Apr 07, 2005 | 21.76 | 21.80 | 21.54 | 21.63 | 478,184 | -0.13(-0.58%) |
Apr 06, 2005 | 21.91 | 22.02 | 21.69 | 21.76 | 345,470 | -0.16(-0.74%) |
Apr 05, 2005 | 21.62 | 22.19 | 21.58 | 21.92 | 708,108 | +0.33(+1.54%) |
Apr 04, 2005 | 21.36 | 21.65 | 21.36 | 21.59 | 395,216 | +0.20(+0.93%) |
Apr 01, 2005 | 21.49 | 21.71 | 21.27 | 21.39 | 487,634 | -0.17(-0.81%) |
Mar 31, 2005 | 21.51 | 21.67 | 21.37 | 21.56 | 715,772 | +0.16(+0.76%) |
Mar 30, 2005 | 21.43 | 21.58 | 21.33 | 21.40 | 1,168,987 | -0.08(-0.38%) |
Mar 29, 2005 | 21.96 | 21.97 | 21.43 | 21.48 | 615,821 | -0.48(-2.18%) |
Mar 28, 2005 | 21.87 | 22.07 | 21.86 | 21.96 | 440,225 | +0.05(+0.22%) |
Mar 24, 2005 | 21.78 | 22.09 | 21.78 | 21.91 | 456,178 | +0.13(+0.58%) |
Mar 23, 2005 | 21.88 | 21.92 | 21.76 | 21.79 | 479,586 | -0.11(-0.52%) |
Mar 22, 2005 | 22.00 | 22.14 | 21.88 | 21.90 | 196,802 | -0.13(-0.57%) |
Mar 21, 2005 | 22.22 | 22.29 | 22.00 | 22.03 | 539,421 | -0.22(-0.98%) |
Mar 18, 2005 | 22.66 | 22.66 | 22.22 | 22.25 | 298,417 | -0.35(-1.54%) |
Mar 17, 2005 | 22.76 | 22.76 | 22.48 | 22.59 | 388,048 | -0.08(-0.36%) |
Mar 16, 2005 | 22.68 | 22.85 | 22.44 | 22.67 | 239,713 | -0.06(-0.27%) |
Mar 15, 2005 | 22.62 | 22.86 | 22.51 | 22.74 | 299,288 | +0.04(+0.18%) |
Mar 14, 2005 | 22.33 | 22.70 | 22.23 | 22.69 | 476,501 | +0.44(+1.97%) |
Mar 11, 2005 | 22.27 | 22.45 | 22.20 | 22.26 | 189,969 | -0.06(-0.27%) |
Mar 10, 2005 | 22.41 | 22.48 | 22.22 | 22.32 | 375,093 | -0.17(-0.76%) |
Mar 09, 2005 | 22.49 | 22.50 | 22.31 | 22.49 | 200,968 | -0.09(-0.38%) |
Mar 08, 2005 | 22.86 | 22.88 | 22.39 | 22.57 | 301,512 | -0.20(-0.87%) |
Mar 07, 2005 | 23.05 | 23.05 | 22.65 | 22.77 | 355,062 | -0.23(-1.00%) |
Mar 04, 2005 | 22.93 | 23.07 | 22.93 | 23.00 | 393,893 | +0.08(+0.34%) |
Mar 03, 2005 | 23.13 | 23.30 | 22.89 | 22.93 | 252,025 | -0.15(-0.65%) |
Mar 02, 2005 | 22.92 | 23.23 | 22.82 | 23.08 | 710,855 | -0.02(-0.07%) |
Mar 01, 2005 | 22.76 | 23.09 | 22.65 | 23.09 | 396,727 | +0.38(+1.70%) |
Feb 28, 2005 | 22.61 | 22.83 | 22.57 | 22.71 | 441,807 | -0.05(-0.23%) |
Feb 25, 2005 | 22.97 | 22.97 | 22.48 | 22.76 | 481,309 | -0.15(-0.65%) |
Feb 24, 2005 | 22.91 | 23.01 | 22.69 | 22.91 | 487,441 | -0.06(-0.28%) |
Feb 23, 2005 | 22.76 | 23.19 | 22.70 | 22.97 | 623,740 | +0.15(+0.64%) |
Feb 22, 2005 | 22.92 | 23.01 | 22.74 | 22.83 | 362,398 | -0.04(-0.18%) |
Feb 18, 2005 | 22.85 | 22.98 | 22.80 | 22.87 | 303,415 | -0.01(-0.04%) |
Feb 17, 2005 | 22.61 | 22.96 | 22.61 | 22.88 | 322,215 | +0.20(+0.88%) |
Feb 16, 2005 | 22.93 | 22.93 | 22.62 | 22.68 | 551,037 | -0.19(-0.83%) |
Feb 15, 2005 | 22.74 | 23.08 | 22.74 | 22.87 | 539,680 | +0.03(+0.14%) |
Feb 14, 2005 | 22.79 | 22.99 | 22.68 | 22.84 | 337,830 | +0.04(+0.18%) |
Feb 11, 2005 | 22.41 | 22.89 | 22.41 | 22.80 | 379,786 | +0.31(+1.39%) |
Feb 10, 2005 | 22.56 | 22.61 | 22.42 | 22.48 | 524,453 | +0.06(+0.25%) |
Feb 09, 2005 | 22.78 | 22.78 | 22.39 | 22.43 | 554,493 | -0.23(-1.02%) |
Feb 08, 2005 | 22.83 | 22.88 | 22.62 | 22.66 | 293,532 | -0.11(-0.46%) |
Feb 07, 2005 | 22.70 | 22.82 | 22.58 | 22.76 | 243,331 | +0.11(+0.50%) |
Feb 04, 2005 | 22.45 | 22.69 | 22.42 | 22.65 | 265,026 | +0.11(+0.49%) |
Feb 03, 2005 | 22.30 | 22.63 | 22.22 | 22.54 | 477,279 | +0.18(+0.82%) |
Feb 02, 2005 | 22.26 | 22.38 | 22.25 | 22.36 | 641,382 | +0.05(+0.22%) |
Feb 01, 2005 | 22.32 | 22.36 | 22.04 | 22.31 | 639,866 | +0.08(+0.36%) |
Jan 31, 2005 | 21.89 | 22.48 | 21.89 | 22.23 | 934,107 | +0.28(+1.29%) |
Jan 28, 2005 | 22.11 | 22.17 | 21.49 | 21.95 | 1,989,658 | -0.73(-3.22%) |
Jan 27, 2005 | 21.56 | 23.17 | 21.47 | 22.67 | 2,850,784 | +0.98(+4.54%) |
Jan 26, 2005 | 21.74 | 21.96 | 21.65 | 21.69 | 1,370,430 | -0.23(-1.07%) |
Jan 25, 2005 | 22.28 | 22.37 | 21.86 | 21.92 | 599,618 | -0.32(-1.46%) |
Jan 24, 2005 | 22.00 | 22.42 | 21.90 | 22.25 | 465,045 | +0.20(+0.90%) |
Jan 21, 2005 | 22.46 | 22.46 | 22.03 | 22.05 | 301,752 | -0.45(-2.02%) |
Jan 20, 2005 | 22.75 | 22.84 | 22.45 | 22.50 | 565,752 | -0.34(-1.49%) |
Jan 19, 2005 | 22.41 | 23.18 | 22.34 | 22.84 | 897,014 | +0.34(+1.53%) |
Jan 18, 2005 | 22.61 | 22.79 | 22.39 | 22.50 | 341,701 | -0.11(-0.47%) |
Jan 14, 2005 | 22.40 | 22.68 | 22.30 | 22.61 | 365,763 | +0.34(+1.53%) |
Jan 13, 2005 | 22.44 | 22.45 | 22.26 | 22.27 | 450,963 | -0.25(-1.10%) |
Jan 12, 2005 | 22.91 | 22.95 | 22.42 | 22.51 | 405,647 | -0.43(-1.87%) |
Jan 11, 2005 | 22.51 | 23.00 | 22.39 | 22.94 | 676,850 | +0.43(+1.89%) |
Jan 10, 2005 | 22.10 | 22.63 | 22.06 | 22.52 | 587,849 | +0.38(+1.70%) |
Jan 07, 2005 | 22.42 | 22.42 | 22.11 | 22.14 | 678,719 | -0.14(-0.64%) |
Jan 06, 2005 | 22.51 | 22.53 | 22.26 | 22.28 | 704,674 | -0.26(-1.15%) |
Jan 05, 2005 | 22.72 | 22.74 | 22.52 | 22.54 | 489,665 | -0.23(-1.03%) |
Jan 04, 2005 | 23.26 | 23.68 | 22.65 | 22.78 | 843,212 | -0.58(-2.48%) |
Jan 03, 2005 | 24.13 | 24.21 | 23.16 | 23.36 | 827,824 | -0.79(-3.29%) |
Dec 31, 2004 | 24.03 | 24.31 | 23.91 | 24.15 | 360,883 | +0.12(+0.51%) |
Dec 30, 2004 | 24.10 | 24.10 | 23.95 | 24.03 | 146,871 | -0.08(-0.32%) |
Dec 29, 2004 | 24.12 | 24.23 | 23.92 | 24.10 | 213,518 | +0.00(+0.00%) |
Dec 28, 2004 | 24.10 | 24.31 | 23.97 | 24.10 | 442,341 | +0.08(+0.34%) |
Dec 27, 2004 | 24.17 | 24.35 | 23.89 | 24.02 | 368,782 | -0.13(-0.52%) |
Dec 23, 2004 | 23.88 | 24.24 | 23.87 | 24.15 | 394,206 | +0.27(+1.12%) |
Dec 22, 2004 | 24.17 | 24.38 | 23.88 | 23.88 | 648,700 | -0.23(-0.96%) |
Dec 21, 2004 | 23.70 | 24.18 | 23.56 | 24.11 | 817,047 | +0.54(+2.30%) |
Dec 20, 2004 | 23.41 | 23.65 | 23.18 | 23.57 | 442,834 | +0.23(+0.97%) |
Dec 17, 2004 | 23.47 | 23.68 | 23.31 | 23.34 | 421,359 | -0.06(-0.24%) |
Dec 16, 2004 | 23.31 | 23.50 | 23.02 | 23.40 | 636,605 | -0.02(-0.09%) |
Dec 15, 2004 | 23.53 | 23.56 | 23.14 | 23.42 | 248,076 | -0.13(-0.57%) |
Dec 14, 2004 | 23.37 | 23.63 | 23.23 | 23.55 | 379,149 | +0.13(+0.55%) |
Dec 13, 2004 | 23.74 | 23.74 | 23.21 | 23.42 | 349,281 | -0.23(-0.96%) |
Dec 10, 2004 | 23.64 | 23.71 | 23.42 | 23.65 | 412,473 | +0.08(+0.33%) |
Dec 09, 2004 | 23.38 | 23.57 | 23.11 | 23.57 | 374,953 | +0.12(+0.50%) |
Dec 08, 2004 | 23.58 | 23.76 | 23.41 | 23.46 | 402,105 | -0.18(-0.77%) |
Dec 07, 2004 | 23.59 | 23.78 | 23.35 | 23.64 | 405,561 | +0.12(+0.52%) |
Dec 06, 2004 | 23.82 | 23.87 | 23.49 | 23.52 | 341,876 | -0.26(-1.11%) |
Dec 03, 2004 | 24.19 | 24.19 | 23.69 | 23.78 | 480,601 | -0.30(-1.23%) |
Dec 02, 2004 | 23.56 | 24.15 | 23.09 | 24.08 | 903,688 | +0.55(+2.32%) |
Dec 01, 2004 | 23.13 | 23.56 | 23.01 | 23.53 | 835,066 | +0.48(+2.07%) |
Nov 30, 2004 | 23.23 | 23.23 | 22.86 | 23.05 | 772,122 | -0.09(-0.40%) |
Nov 29, 2004 | 23.58 | 23.58 | 23.12 | 23.14 | 477,392 | -0.33(-1.41%) |
Nov 26, 2004 | 23.55 | 23.58 | 23.45 | 23.48 | 89,850 | -0.09(-0.36%) |
Nov 24, 2004 | 23.24 | 23.63 | 23.14 | 23.56 | 420,865 | +0.31(+1.34%) |
Nov 23, 2004 | 23.18 | 23.37 | 23.13 | 23.25 | 338,667 | +0.04(+0.16%) |
Nov 22, 2004 | 23.46 | 23.50 | 23.09 | 23.21 | 540,584 | -0.19(-0.81%) |
Nov 19, 2004 | 23.58 | 23.58 | 23.28 | 23.40 | 509,728 | -0.20(-0.86%) |
Nov 18, 2004 | 23.77 | 23.86 | 23.46 | 23.61 | 495,412 | -0.18(-0.75%) |
Nov 17, 2004 | 23.78 | 24.03 | 23.63 | 23.78 | 533,919 | -0.00(-0.02%) |
Nov 16, 2004 | 23.95 | 23.95 | 23.56 | 23.79 | 551,692 | -0.21(-0.89%) |
Nov 15, 2004 | 24.10 | 24.10 | 23.85 | 24.00 | 652,156 | -0.07(-0.29%) |
Nov 12, 2004 | 24.10 | 24.12 | 23.86 | 24.07 | 450,980 | +0.06(+0.25%) |
Nov 11, 2004 | 24.17 | 24.34 | 23.82 | 24.01 | 454,929 | -0.16(-0.65%) |
Nov 10, 2004 | 24.51 | 24.53 | 24.10 | 24.17 | 436,663 | -0.19(-0.80%) |
Nov 09, 2004 | 24.47 | 24.47 | 24.29 | 24.36 | 375,693 | -0.08(-0.35%) |
Nov 08, 2004 | 24.64 | 24.65 | 24.25 | 24.45 | 448,512 | -0.23(-0.92%) |
Nov 05, 2004 | 24.72 | 25.19 | 24.57 | 24.68 | 731,886 | -0.01(-0.03%) |
Nov 04, 2004 | 24.42 | 24.73 | 24.25 | 24.68 | 375,199 | +0.16(+0.64%) |
Nov 03, 2004 | 24.51 | 24.67 | 24.31 | 24.53 | 572,179 | +0.21(+0.87%) |
Nov 02, 2004 | 24.55 | 24.70 | 24.10 | 24.32 | 975,273 | -0.15(-0.63%) |
Nov 01, 2004 | 24.37 | 24.56 | 24.23 | 24.47 | 1,241,862 | +0.02(+0.07%) |
Oct 29, 2004 | 23.11 | 24.49 | 22.85 | 24.45 | 2,925,078 | +1.36(+5.89%) |
Oct 28, 2004 | 23.12 | 23.25 | 22.78 | 23.09 | 681,530 | -0.12(-0.52%) |
Oct 27, 2004 | 22.65 | 23.21 | 22.61 | 23.21 | 1,017,483 | +0.56(+2.49%) |
Oct 26, 2004 | 22.18 | 22.65 | 22.08 | 22.65 | 286,583 | +0.51(+2.31%) |
Oct 25, 2004 | 22.07 | 22.19 | 21.84 | 22.14 | 442,587 | +0.04(+0.17%) |
Oct 22, 2004 | 22.33 | 22.39 | 22.07 | 22.10 | 310,033 | -0.23(-1.02%) |
Oct 21, 2004 | 22.20 | 22.36 | 21.99 | 22.33 | 280,165 | +0.22(+1.01%) |
Oct 20, 2004 | 22.11 | 22.25 | 21.97 | 22.11 | 154,276 | +0.06(+0.28%) |
Oct 19, 2004 | 22.04 | 22.29 | 21.96 | 22.05 | 187,846 | -0.06(-0.28%) |
Oct 18, 2004 | 21.84 | 22.16 | 21.78 | 22.11 | 465,544 | +0.34(+1.54%) |
Oct 15, 2004 | 22.02 | 22.25 | 21.75 | 21.77 | 528,735 | -0.34(-1.52%) |
Oct 14, 2004 | 22.03 | 22.31 | 21.97 | 22.11 | 436,416 | +0.13(+0.59%) |
Oct 13, 2004 | 22.21 | 22.38 | 21.84 | 21.98 | 427,777 | -0.22(-0.99%) |
Oct 12, 2004 | 22.36 | 22.37 | 22.09 | 22.20 | 178,960 | -0.19(-0.83%) |
Oct 11, 2004 | 21.97 | 22.66 | 21.97 | 22.38 | 710,411 | +0.36(+1.62%) |
Oct 08, 2004 | 22.38 | 22.45 | 21.97 | 22.03 | 286,089 | -0.38(-1.68%) |
Oct 07, 2004 | 22.07 | 22.43 | 22.02 | 22.40 | 330,274 | +0.39(+1.79%) |
Oct 06, 2004 | 22.24 | 22.35 | 21.98 | 22.01 | 361,870 | -0.28(-1.25%) |
Oct 05, 2004 | 22.33 | 22.35 | 22.20 | 22.29 | 189,081 | -0.07(-0.33%) |
Oct 04, 2004 | 22.14 | 22.50 | 22.05 | 22.36 | 513,925 | +0.30(+1.38%) |
Oct 01, 2004 | 22.14 | 22.29 | 21.98 | 22.06 | 616,364 | -0.02(-0.09%) |
Sep 30, 2004 | 22.10 | 22.29 | 22.00 | 22.08 | 527,501 | -0.04(-0.20%) |
Sep 29, 2004 | 22.44 | 22.50 | 21.98 | 22.12 | 939,480 | -0.36(-1.60%) |
Sep 28, 2004 | 22.18 | 22.48 | 22.08 | 22.48 | 533,178 | +0.34(+1.56%) |
Sep 27, 2004 | 22.44 | 22.44 | 22.02 | 22.14 | 220,429 | -0.20(-0.89%) |
Sep 24, 2004 | 22.47 | 22.63 | 22.34 | 22.34 | 212,037 | -0.10(-0.43%) |
Sep 23, 2004 | 22.34 | 22.62 | 22.07 | 22.44 | 501,829 | +0.05(+0.21%) |
Sep 22, 2004 | 22.47 | 22.55 | 22.07 | 22.39 | 457,151 | -0.08(-0.37%) |
Sep 21, 2004 | 22.45 | 22.52 | 22.16 | 22.47 | 459,866 | +0.03(+0.14%) |
Sep 20, 2004 | 22.39 | 22.48 | 22.33 | 22.44 | 211,543 | +0.12(+0.54%) |
Sep 17, 2004 | 22.70 | 22.75 | 22.31 | 22.32 | 260,418 | -0.38(-1.68%) |
Sep 16, 2004 | 22.46 | 22.75 | 22.46 | 22.70 | 213,765 | +0.27(+1.21%) |
Sep 15, 2004 | 22.65 | 22.67 | 22.42 | 22.43 | 226,847 | -0.21(-0.95%) |
Sep 14, 2004 | 22.52 | 22.66 | 22.37 | 22.64 | 309,539 | +0.11(+0.47%) |
Sep 13, 2004 | 22.50 | 22.67 | 22.38 | 22.54 | 231,044 | +0.07(+0.31%) |
Sep 10, 2004 | 22.31 | 22.57 | 22.08 | 22.47 | 360,636 | +0.14(+0.62%) |
Sep 09, 2004 | 22.60 | 22.60 | 22.22 | 22.33 | 523,552 | -0.34(-1.50%) |
Sep 08, 2004 | 22.77 | 23.01 | 22.61 | 22.67 | 477,639 | -0.13(-0.58%) |
Sep 07, 2004 | 22.63 | 22.94 | 22.63 | 22.80 | 152,795 | +0.10(+0.44%) |
Sep 03, 2004 | 22.46 | 22.78 | 22.34 | 22.70 | 314,229 | +0.14(+0.63%) |
Sep 02, 2004 | 22.09 | 22.57 | 22.07 | 22.56 | 410,498 | +0.50(+2.26%) |
Sep 01, 2004 | 22.08 | 22.24 | 21.94 | 22.06 | 418,644 | -0.03(-0.15%) |
Aug 31, 2004 | 22.04 | 22.24 | 21.97 | 22.10 | 237,462 | +0.05(+0.24%) |
Aug 30, 2004 | 22.06 | 22.24 | 21.96 | 22.04 | 413,460 | -0.10(-0.44%) |
Aug 27, 2004 | 21.82 | 22.23 | 21.69 | 22.14 | 644,010 | +0.26(+1.19%) |
Aug 26, 2004 | 21.82 | 21.96 | 21.82 | 21.88 | 329,040 | +0.00(+0.02%) |
Aug 25, 2004 | 21.94 | 21.97 | 21.82 | 21.88 | 284,855 | -0.08(-0.37%) |
Aug 24, 2004 | 21.98 | 22.25 | 21.88 | 21.96 | 340,642 | -0.09(-0.39%) |
Aug 23, 2004 | 22.15 | 22.24 | 21.78 | 22.04 | 423,334 | -0.03(-0.13%) |
Aug 20, 2004 | 22.16 | 22.28 | 22.07 | 22.07 | 447,277 | -0.15(-0.69%) |
Aug 19, 2004 | 22.15 | 22.35 | 22.10 | 22.22 | 309,046 | +0.02(+0.07%) |
Aug 18, 2004 | 22.28 | 22.28 | 21.85 | 22.21 | 426,627 | -0.09(-0.38%) |
Aug 17, 2004 | 21.88 | 22.35 | 21.88 | 22.29 | 336,445 | +0.41(+1.87%) |
Aug 16, 2004 | 21.63 | 21.95 | 21.59 | 21.88 | 327,806 | +0.21(+0.97%) |
Aug 13, 2004 | 21.69 | 21.76 | 21.60 | 21.67 | 222,898 | +0.04(+0.19%) |
Aug 12, 2004 | 21.89 | 21.95 | 21.56 | 21.63 | 491,709 | -0.28(-1.28%) |
Aug 11, 2004 | 21.88 | 21.96 | 21.62 | 21.91 | 746,697 | -0.12(-0.53%) |
Aug 10, 2004 | 21.62 | 22.12 | 21.41 | 22.03 | 538,609 | +0.37(+1.72%) |
Aug 09, 2004 | 21.68 | 21.80 | 21.66 | 21.66 | 382,151 | -0.04(-0.17%) |
Aug 06, 2004 | 21.78 | 21.78 | 21.62 | 21.69 | 425,308 | -0.15(-0.69%) |
Aug 05, 2004 | 22.34 | 22.46 | 21.82 | 21.84 | 622,782 | -0.42(-1.87%) |
Aug 04, 2004 | 22.36 | 22.36 | 22.03 | 22.26 | 578,104 | -0.10(-0.43%) |
Aug 03, 2004 | 22.27 | 22.46 | 22.18 | 22.36 | 548,976 | +0.04(+0.18%) |