Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.30 | 22.37 | 21.94 | 22.02 | 2,121,424 | -0.38(-1.69%) |
Jul 28, 2005 | 22.32 | 22.40 | 22.18 | 22.40 | 1,740,149 | +0.19(+0.87%) |
Jul 27, 2005 | 22.24 | 22.34 | 22.00 | 22.21 | 2,086,749 | -0.03(-0.12%) |
Jul 26, 2005 | 22.19 | 22.34 | 22.10 | 22.23 | 1,595,694 | +0.10(+0.46%) |
Jul 25, 2005 | 22.20 | 22.31 | 22.12 | 22.13 | 1,921,146 | -0.03(-0.12%) |
Jul 22, 2005 | 22.17 | 22.21 | 22.03 | 22.16 | 1,687,281 | -0.06(-0.26%) |
Jul 21, 2005 | 22.30 | 22.41 | 22.14 | 22.21 | 2,396,340 | -0.19(-0.83%) |
Jul 20, 2005 | 21.89 | 22.51 | 21.89 | 22.40 | 2,944,462 | +0.36(+1.63%) |
Jul 19, 2005 | 22.12 | 22.18 | 21.93 | 22.04 | 3,084,563 | +0.15(+0.71%) |
Jul 18, 2005 | 22.00 | 22.05 | 21.86 | 21.88 | 2,026,727 | -0.20(-0.90%) |
Jul 15, 2005 | 22.01 | 22.16 | 21.87 | 22.08 | 1,936,073 | +0.08(+0.38%) |
Jul 14, 2005 | 21.89 | 22.12 | 21.81 | 22.00 | 2,760,821 | +0.18(+0.82%) |
Jul 13, 2005 | 21.74 | 21.95 | 21.70 | 21.82 | 2,132,464 | +0.08(+0.38%) |
Jul 12, 2005 | 21.60 | 21.83 | 21.58 | 21.74 | 1,990,341 | +0.01(+0.06%) |
Jul 11, 2005 | 21.54 | 21.74 | 21.43 | 21.72 | 2,150,191 | +0.26(+1.23%) |
Jul 08, 2005 | 21.26 | 21.53 | 21.19 | 21.46 | 1,004,345 | +0.16(+0.75%) |
Jul 07, 2005 | 21.16 | 21.33 | 21.01 | 21.30 | 1,711,849 | -0.07(-0.33%) |
Jul 06, 2005 | 21.51 | 21.54 | 21.33 | 21.37 | 1,325,754 | -0.23(-1.04%) |
Jul 05, 2005 | 21.31 | 21.67 | 21.22 | 21.60 | 1,188,607 | +0.28(+1.33%) |
Jul 01, 2005 | 21.34 | 21.54 | 21.19 | 21.31 | 1,538,627 | -0.01(-0.03%) |
Jun 30, 2005 | 21.60 | 21.62 | 21.24 | 21.32 | 1,567,083 | -0.21(-0.99%) |
Jun 29, 2005 | 21.45 | 21.62 | 21.30 | 21.53 | 1,437,400 | +0.14(+0.63%) |
Jun 28, 2005 | 21.13 | 21.45 | 21.10 | 21.40 | 1,584,809 | +0.35(+1.65%) |
Jun 27, 2005 | 21.06 | 21.15 | 21.01 | 21.05 | 1,490,423 | -0.07(-0.34%) |
Jun 24, 2005 | 21.09 | 21.20 | 21.04 | 21.12 | 1,997,494 | -0.03(-0.15%) |
Jun 23, 2005 | 21.37 | 21.49 | 21.13 | 21.15 | 1,513,903 | -0.23(-1.05%) |
Jun 22, 2005 | 21.52 | 21.61 | 21.33 | 21.38 | 1,490,112 | -0.03(-0.12%) |
Jun 21, 2005 | 21.51 | 21.56 | 21.36 | 21.40 | 1,301,341 | -0.13(-0.60%) |
Jun 20, 2005 | 21.38 | 21.56 | 21.25 | 21.53 | 1,147,711 | +0.04(+0.18%) |
Jun 17, 2005 | 21.36 | 21.52 | 21.20 | 21.49 | 3,012,724 | +0.25(+1.18%) |
Jun 16, 2005 | 21.36 | 21.36 | 21.15 | 21.24 | 1,238,676 | -0.04(-0.21%) |
Jun 15, 2005 | 21.24 | 21.38 | 21.16 | 21.29 | 1,682,927 | +0.15(+0.70%) |
Jun 14, 2005 | 21.06 | 21.22 | 21.06 | 21.14 | 982,264 | +0.04(+0.21%) |
Jun 13, 2005 | 21.04 | 21.18 | 20.92 | 21.09 | 1,128,119 | +0.06(+0.31%) |
Jun 10, 2005 | 21.18 | 21.18 | 20.91 | 21.03 | 1,298,387 | -0.05(-0.21%) |
Jun 09, 2005 | 21.04 | 21.20 | 20.97 | 21.07 | 1,230,902 | -0.05(-0.24%) |
Jun 08, 2005 | 21.15 | 21.29 | 21.07 | 21.13 | 1,566,461 | +0.00(+0.00%) |
Jun 07, 2005 | 21.20 | 21.40 | 21.02 | 21.13 | 2,548,259 | -0.05(-0.24%) |
Jun 06, 2005 | 21.18 | 21.18 | 21.00 | 21.18 | 1,220,328 | +0.10(+0.49%) |
Jun 03, 2005 | 21.13 | 21.33 | 21.03 | 21.07 | 1,663,023 | -0.16(-0.76%) |
Jun 02, 2005 | 21.21 | 21.36 | 21.07 | 21.24 | 1,562,729 | -0.35(-1.61%) |
Jun 01, 2005 | 21.01 | 21.58 | 20.92 | 21.58 | 2,606,725 | +0.51(+2.44%) |
May 31, 2005 | 21.11 | 21.20 | 20.95 | 21.07 | 2,167,140 | -0.03(-0.12%) |
May 27, 2005 | 21.22 | 21.22 | 21.03 | 21.09 | 835,632 | -0.08(-0.36%) |
May 26, 2005 | 21.15 | 21.20 | 20.97 | 21.17 | 2,129,665 | -0.06(-0.30%) |
May 25, 2005 | 21.26 | 21.29 | 21.07 | 21.24 | 1,702,986 | -0.02(-0.09%) |
May 24, 2005 | 21.33 | 21.37 | 21.14 | 21.25 | 2,000,449 | -0.19(-0.87%) |
May 23, 2005 | 21.43 | 21.51 | 21.36 | 21.44 | 2,102,609 | +0.01(+0.06%) |
May 20, 2005 | 21.41 | 21.47 | 21.20 | 21.43 | 2,231,670 | +0.08(+0.39%) |
May 19, 2005 | 21.46 | 21.47 | 21.16 | 21.34 | 1,138,693 | -0.14(-0.63%) |
May 18, 2005 | 21.25 | 21.51 | 21.25 | 21.48 | 1,978,057 | +0.35(+1.67%) |
May 17, 2005 | 20.93 | 21.18 | 20.84 | 21.13 | 1,924,722 | +0.10(+0.46%) |
May 16, 2005 | 20.70 | 21.06 | 20.66 | 21.03 | 1,806,546 | +0.41(+2.00%) |
May 13, 2005 | 20.81 | 20.81 | 20.50 | 20.62 | 2,414,999 | -0.14(-0.68%) |
May 12, 2005 | 20.90 | 21.11 | 20.67 | 20.76 | 2,351,557 | -0.21(-0.98%) |
May 11, 2005 | 21.00 | 21.09 | 20.85 | 20.97 | 2,382,967 | +0.00(+0.00%) |
May 10, 2005 | 21.16 | 21.21 | 20.92 | 20.97 | 2,109,140 | -0.24(-1.12%) |
May 09, 2005 | 21.20 | 21.29 | 21.11 | 21.20 | 2,016,931 | +0.01(+0.03%) |
May 06, 2005 | 21.38 | 21.41 | 21.06 | 21.20 | 1,810,744 | -0.15(-0.72%) |
May 05, 2005 | 21.56 | 21.66 | 21.22 | 21.35 | 2,229,338 | -0.31(-1.43%) |
May 04, 2005 | 21.26 | 21.74 | 21.14 | 21.66 | 2,502,854 | +0.41(+1.91%) |
May 03, 2005 | 21.44 | 21.52 | 21.13 | 21.25 | 2,503,943 | -0.19(-0.87%) |
May 02, 2005 | 21.33 | 21.54 | 21.18 | 21.44 | 1,490,268 | +0.12(+0.54%) |
Apr 29, 2005 | 20.98 | 21.35 | 20.83 | 21.33 | 1,902,020 | +0.38(+1.81%) |
Apr 28, 2005 | 21.20 | 21.25 | 20.93 | 20.95 | 1,660,846 | -0.26(-1.21%) |
Apr 27, 2005 | 20.93 | 21.30 | 20.78 | 21.20 | 2,171,649 | +0.18(+0.86%) |
Apr 26, 2005 | 21.13 | 21.21 | 21.01 | 21.02 | 1,862,058 | -0.17(-0.82%) |
Apr 25, 2005 | 21.08 | 21.23 | 20.95 | 21.20 | 2,119,247 | +0.16(+0.76%) |
Apr 22, 2005 | 20.94 | 21.16 | 20.88 | 21.04 | 2,363,375 | +0.10(+0.46%) |
Apr 21, 2005 | 20.89 | 21.06 | 20.43 | 20.94 | 3,602,674 | +0.06(+0.28%) |
Apr 20, 2005 | 21.18 | 21.20 | 20.86 | 20.88 | 2,574,382 | -0.37(-1.75%) |
Apr 19, 2005 | 21.35 | 21.43 | 21.20 | 21.25 | 3,036,359 | +0.17(+0.79%) |
Apr 18, 2005 | 20.77 | 21.15 | 20.68 | 21.09 | 2,840,746 | +0.33(+1.61%) |
Apr 15, 2005 | 20.52 | 21.48 | 20.48 | 20.75 | 5,162,915 | +0.48(+2.38%) |
Apr 14, 2005 | 20.62 | 20.69 | 20.27 | 20.27 | 2,992,043 | -0.41(-1.99%) |
Apr 13, 2005 | 20.77 | 20.82 | 20.61 | 20.68 | 2,315,949 | -0.12(-0.56%) |
Apr 12, 2005 | 20.50 | 20.93 | 20.36 | 20.80 | 2,487,305 | +0.24(+1.19%) |
Apr 11, 2005 | 20.52 | 20.68 | 20.46 | 20.55 | 1,847,286 | -0.01(-0.06%) |
Apr 08, 2005 | 20.71 | 20.76 | 20.53 | 20.57 | 1,388,107 | -0.14(-0.65%) |
Apr 07, 2005 | 20.68 | 20.82 | 20.60 | 20.70 | 1,379,400 | +0.00(+0.00%) |
Apr 06, 2005 | 20.54 | 20.78 | 20.52 | 20.70 | 1,944,004 | +0.28(+1.39%) |
Apr 05, 2005 | 20.57 | 20.73 | 20.42 | 20.42 | 2,149,102 | -0.15(-0.75%) |
Apr 04, 2005 | 20.70 | 20.80 | 20.41 | 20.57 | 2,829,861 | -0.01(-0.06%) |
Apr 01, 2005 | 21.08 | 21.19 | 20.49 | 20.59 | 3,233,217 | -0.28(-1.36%) |
Mar 31, 2005 | 20.81 | 21.00 | 20.73 | 20.87 | 2,379,547 | +0.13(+0.62%) |
Mar 30, 2005 | 20.42 | 20.80 | 20.28 | 20.74 | 1,862,213 | +0.42(+2.06%) |
Mar 29, 2005 | 20.34 | 20.58 | 20.30 | 20.32 | 2,078,352 | -0.10(-0.47%) |
Mar 28, 2005 | 20.39 | 20.58 | 20.35 | 20.42 | 1,787,420 | +0.17(+0.83%) |
Mar 24, 2005 | 20.50 | 20.53 | 20.25 | 20.25 | 1,931,253 | +0.01(+0.03%) |
Mar 23, 2005 | 19.97 | 20.42 | 19.94 | 20.25 | 3,868,882 | -0.13(-0.66%) |
Mar 22, 2005 | 20.69 | 20.84 | 20.34 | 20.38 | 1,828,471 | -0.35(-1.71%) |
Mar 21, 2005 | 20.84 | 20.88 | 20.54 | 20.73 | 2,019,574 | -0.10(-0.49%) |
Mar 18, 2005 | 21.00 | 21.07 | 20.68 | 20.84 | 3,682,598 | -0.06(-0.31%) |
Mar 17, 2005 | 21.01 | 21.01 | 20.76 | 20.90 | 1,527,587 | -0.01(-0.03%) |
Mar 16, 2005 | 21.25 | 21.25 | 20.84 | 20.91 | 2,415,310 | -0.33(-1.57%) |
Mar 15, 2005 | 21.35 | 21.40 | 21.15 | 21.24 | 1,767,983 | -0.01(-0.06%) |
Mar 14, 2005 | 21.10 | 21.31 | 21.04 | 21.25 | 2,030,770 | +0.15(+0.70%) |
Mar 11, 2005 | 21.38 | 21.40 | 21.03 | 21.11 | 1,800,948 | -0.24(-1.14%) |
Mar 10, 2005 | 21.34 | 21.43 | 21.15 | 21.35 | 2,263,702 | +0.01(+0.03%) |
Mar 09, 2005 | 21.70 | 21.72 | 21.34 | 21.34 | 1,831,891 | -0.48(-2.21%) |
Mar 08, 2005 | 21.79 | 21.87 | 21.59 | 21.83 | 1,628,970 | -0.06(-0.29%) |
Mar 07, 2005 | 21.79 | 21.90 | 21.77 | 21.89 | 1,930,165 | +0.12(+0.56%) |
Mar 04, 2005 | 21.59 | 21.79 | 21.57 | 21.77 | 1,593,517 | +0.24(+1.14%) |
Mar 03, 2005 | 21.52 | 21.64 | 21.40 | 21.52 | 1,743,259 | -0.02(-0.09%) |
Mar 02, 2005 | 21.22 | 21.58 | 21.13 | 21.54 | 2,525,712 | +0.17(+0.81%) |
Mar 01, 2005 | 21.18 | 21.38 | 21.15 | 21.37 | 3,095,448 | +0.15(+0.70%) |
Feb 28, 2005 | 21.18 | 21.25 | 21.01 | 21.22 | 1,987,542 | +0.04(+0.18%) |
Feb 25, 2005 | 21.02 | 21.25 | 20.88 | 21.18 | 1,977,591 | +0.01(+0.03%) |
Feb 24, 2005 | 20.89 | 21.23 | 20.88 | 21.18 | 2,314,238 | +0.27(+1.29%) |
Feb 23, 2005 | 20.68 | 20.98 | 20.65 | 20.91 | 2,394,474 | +0.17(+0.81%) |
Feb 22, 2005 | 21.04 | 21.09 | 20.73 | 20.74 | 2,292,314 | -0.44(-2.06%) |
Feb 18, 2005 | 21.55 | 21.55 | 21.18 | 21.18 | 2,006,357 | -0.32(-1.47%) |
Feb 17, 2005 | 21.54 | 21.56 | 21.13 | 21.49 | 2,877,443 | -0.15(-0.71%) |
Feb 16, 2005 | 21.83 | 21.83 | 21.63 | 21.65 | 2,195,284 | -0.13(-0.59%) |
Feb 15, 2005 | 21.79 | 21.79 | 21.64 | 21.78 | 2,020,352 | +0.06(+0.27%) |
Feb 14, 2005 | 21.76 | 21.76 | 21.61 | 21.72 | 2,134,175 | -0.01(-0.06%) |
Feb 11, 2005 | 21.85 | 21.85 | 21.65 | 21.73 | 3,009,925 | -0.07(-0.32%) |
Feb 10, 2005 | 21.77 | 21.83 | 21.64 | 21.80 | 2,345,649 | +0.08(+0.38%) |
Feb 09, 2005 | 21.80 | 21.85 | 21.67 | 21.72 | 2,041,655 | -0.12(-0.53%) |
Feb 08, 2005 | 21.78 | 21.86 | 21.71 | 21.83 | 1,423,249 | +0.00(+0.00%) |
Feb 07, 2005 | 21.72 | 21.87 | 21.70 | 21.83 | 1,529,142 | +0.02(+0.09%) |
Feb 04, 2005 | 21.68 | 21.81 | 21.54 | 21.81 | 2,458,694 | +0.19(+0.86%) |
Feb 03, 2005 | 21.61 | 21.74 | 21.53 | 21.63 | 2,149,569 | +0.01(+0.06%) |
Feb 02, 2005 | 21.67 | 21.73 | 21.49 | 21.61 | 2,830,639 | -0.07(-0.33%) |
Feb 01, 2005 | 21.49 | 21.78 | 21.39 | 21.69 | 3,886,608 | +0.19(+0.90%) |
Jan 31, 2005 | 21.29 | 21.51 | 21.23 | 21.49 | 3,070,257 | +0.46(+2.20%) |
Jan 28, 2005 | 21.24 | 21.25 | 20.79 | 21.03 | 3,027,185 | -0.15(-0.70%) |
Jan 27, 2005 | 21.13 | 21.36 | 21.04 | 21.18 | 3,149,560 | -0.15(-0.69%) |
Jan 26, 2005 | 21.35 | 21.43 | 21.25 | 21.33 | 2,999,507 | -0.03(-0.12%) |
Jan 25, 2005 | 21.44 | 21.54 | 21.29 | 21.35 | 4,050,501 | +0.14(+0.67%) |
Jan 24, 2005 | 21.18 | 21.51 | 21.09 | 21.21 | 3,858,153 | +0.29(+1.38%) |
Jan 21, 2005 | 20.59 | 21.22 | 20.51 | 20.92 | 6,393,040 | +0.53(+2.62%) |
Jan 20, 2005 | 20.26 | 20.48 | 20.26 | 20.39 | 2,479,841 | -0.02(-0.09%) |
Jan 19, 2005 | 20.32 | 20.52 | 20.32 | 20.41 | 1,630,991 | -0.14(-0.69%) |
Jan 18, 2005 | 20.39 | 20.57 | 20.02 | 20.55 | 3,158,734 | +0.17(+0.82%) |
Jan 14, 2005 | 20.34 | 20.43 | 20.13 | 20.38 | 3,053,619 | +0.01(+0.06%) |
Jan 13, 2005 | 20.52 | 20.59 | 20.31 | 20.37 | 1,744,970 | -0.28(-1.34%) |
Jan 12, 2005 | 20.79 | 20.79 | 20.59 | 20.64 | 2,267,123 | -0.15(-0.71%) |
Jan 11, 2005 | 20.77 | 20.86 | 20.60 | 20.79 | 2,048,341 | +0.02(+0.09%) |
Jan 10, 2005 | 20.82 | 20.89 | 20.64 | 20.77 | 2,249,708 | -0.10(-0.46%) |
Jan 07, 2005 | 21.11 | 21.15 | 20.86 | 20.87 | 2,403,804 | -0.21(-1.01%) |
Jan 06, 2005 | 21.19 | 21.34 | 21.05 | 21.08 | 2,435,836 | -0.19(-0.91%) |
Jan 05, 2005 | 21.50 | 21.52 | 21.26 | 21.27 | 1,621,662 | -0.14(-0.66%) |
Jan 04, 2005 | 21.45 | 21.54 | 21.20 | 21.42 | 2,606,103 | -0.09(-0.42%) |
Jan 03, 2005 | 21.79 | 21.88 | 21.44 | 21.51 | 2,236,646 | -0.30(-1.36%) |
Dec 31, 2004 | 21.73 | 21.91 | 21.66 | 21.80 | 1,298,231 | +0.05(+0.24%) |
Dec 30, 2004 | 21.78 | 21.86 | 21.70 | 21.75 | 1,019,894 | -0.08(-0.38%) |
Dec 29, 2004 | 21.92 | 21.92 | 21.80 | 21.83 | 794,270 | -0.03(-0.15%) |
Dec 28, 2004 | 21.90 | 21.99 | 21.74 | 21.87 | 779,498 | +0.13(+0.59%) |
Dec 27, 2004 | 21.83 | 21.93 | 21.70 | 21.74 | 727,096 | -0.09(-0.41%) |
Dec 23, 2004 | 21.94 | 21.94 | 21.67 | 21.83 | 1,037,776 | -0.04(-0.18%) |
Dec 22, 2004 | 21.87 | 22.02 | 21.79 | 21.87 | 1,545,002 | -0.08(-0.38%) |
Dec 21, 2004 | 21.74 | 21.95 | 21.67 | 21.95 | 2,188,132 | +0.40(+1.85%) |
Dec 20, 2004 | 21.64 | 21.84 | 21.54 | 21.55 | 2,727,234 | +0.15(+0.72%) |
Dec 17, 2004 | 21.11 | 21.40 | 21.09 | 21.40 | 2,669,857 | +0.12(+0.54%) |
Dec 16, 2004 | 21.40 | 21.40 | 21.14 | 21.28 | 1,678,106 | -0.08(-0.39%) |
Dec 15, 2004 | 21.50 | 21.50 | 21.26 | 21.36 | 1,506,595 | -0.04(-0.18%) |
Dec 14, 2004 | 21.54 | 21.55 | 21.29 | 21.40 | 1,782,133 | -0.01(-0.03%) |
Dec 13, 2004 | 21.40 | 21.49 | 21.23 | 21.41 | 1,401,636 | +0.20(+0.94%) |
Dec 10, 2004 | 21.51 | 21.51 | 21.02 | 21.21 | 1,454,971 | +0.07(+0.33%) |
Dec 09, 2004 | 21.25 | 21.29 | 21.00 | 21.14 | 1,415,941 | -0.10(-0.45%) |
Dec 08, 2004 | 21.29 | 21.34 | 21.13 | 21.24 | 1,584,032 | +0.10(+0.46%) |
Dec 07, 2004 | 21.64 | 21.66 | 21.12 | 21.14 | 1,733,307 | -0.41(-1.91%) |
Dec 06, 2004 | 21.55 | 21.63 | 21.47 | 21.55 | 1,238,521 | -0.01(-0.06%) |
Dec 03, 2004 | 21.74 | 21.74 | 21.36 | 21.56 | 2,421,219 | -0.17(-0.80%) |
Dec 02, 2004 | 21.79 | 21.84 | 21.65 | 21.74 | 1,201,357 | -0.08(-0.38%) |
Dec 01, 2004 | 21.56 | 21.83 | 21.47 | 21.82 | 1,591,651 | +0.41(+1.92%) |
Nov 30, 2004 | 21.43 | 21.48 | 21.20 | 21.41 | 1,968,727 | +0.01(+0.06%) |
Nov 29, 2004 | 21.36 | 21.51 | 21.22 | 21.40 | 1,689,613 | +0.04(+0.18%) |
Nov 26, 2004 | 21.28 | 21.49 | 21.28 | 21.36 | 573,622 | -0.22(-1.01%) |
Nov 24, 2004 | 21.57 | 21.69 | 21.49 | 21.58 | 1,256,403 | +0.01(+0.06%) |
Nov 23, 2004 | 21.69 | 21.70 | 21.37 | 21.56 | 1,298,387 | -0.08(-0.36%) |
Nov 22, 2004 | 21.48 | 21.64 | 21.29 | 21.64 | 1,554,177 | +0.29(+1.36%) |
Nov 19, 2004 | 21.65 | 21.65 | 21.18 | 21.35 | 1,627,415 | -0.30(-1.37%) |
Nov 18, 2004 | 21.94 | 21.96 | 21.58 | 21.65 | 1,493,067 | -0.22(-1.00%) |
Nov 17, 2004 | 21.92 | 21.99 | 21.78 | 21.87 | 1,078,516 | +0.06(+0.27%) |
Nov 16, 2004 | 22.03 | 22.06 | 21.77 | 21.81 | 859,889 | -0.22(-0.99%) |
Nov 15, 2004 | 21.99 | 22.08 | 21.88 | 22.03 | 1,241,164 | +0.01(+0.03%) |
Nov 12, 2004 | 21.84 | 22.03 | 21.68 | 22.02 | 1,181,920 | +0.26(+1.21%) |
Nov 11, 2004 | 21.72 | 21.76 | 21.56 | 21.76 | 1,115,213 | +0.14(+0.65%) |
Nov 10, 2004 | 21.71 | 21.72 | 21.58 | 21.61 | 1,092,511 | +0.03(+0.15%) |
Nov 09, 2004 | 21.65 | 21.75 | 21.55 | 21.58 | 1,219,239 | -0.03(-0.12%) |
Nov 08, 2004 | 21.35 | 21.70 | 21.35 | 21.61 | 3,088,139 | -0.17(-0.80%) |
Nov 05, 2004 | 22.19 | 22.19 | 21.70 | 21.78 | 2,784,768 | -0.38(-1.71%) |
Nov 04, 2004 | 21.67 | 22.18 | 21.56 | 22.16 | 2,258,882 | +0.49(+2.25%) |
Nov 03, 2004 | 21.77 | 21.77 | 21.54 | 21.67 | 1,291,545 | +0.20(+0.93%) |
Nov 02, 2004 | 21.42 | 21.72 | 21.32 | 21.47 | 2,280,807 | +0.00(+0.00%) |
Nov 01, 2004 | 21.69 | 21.69 | 21.42 | 21.47 | 1,452,638 | -0.13(-0.60%) |
Oct 29, 2004 | 21.46 | 21.63 | 21.43 | 21.60 | 1,512,659 | +0.05(+0.24%) |
Oct 28, 2004 | 21.31 | 21.59 | 21.31 | 21.55 | 1,358,563 | +0.06(+0.30%) |
Oct 27, 2004 | 21.24 | 21.51 | 21.13 | 21.49 | 1,666,600 | +0.15(+0.72%) |
Oct 26, 2004 | 21.14 | 21.35 | 21.03 | 21.33 | 2,093,124 | +0.28(+1.34%) |
Oct 25, 2004 | 20.77 | 21.07 | 20.58 | 21.05 | 2,413,445 | +0.30(+1.43%) |
Oct 22, 2004 | 20.86 | 20.88 | 20.70 | 20.75 | 1,571,592 | +0.01(+0.03%) |
Oct 21, 2004 | 20.77 | 20.98 | 20.55 | 20.75 | 1,888,181 | +0.03(+0.12%) |
Oct 20, 2004 | 20.79 | 20.82 | 20.52 | 20.72 | 1,825,205 | -0.07(-0.34%) |
Oct 19, 2004 | 21.11 | 21.15 | 20.69 | 20.79 | 2,149,880 | -0.32(-1.49%) |
Oct 18, 2004 | 21.00 | 21.15 | 20.83 | 21.11 | 2,897,968 | +0.28(+1.36%) |
Oct 15, 2004 | 20.39 | 20.95 | 20.37 | 20.82 | 3,030,450 | +0.64(+3.15%) |
Oct 14, 2004 | 20.35 | 20.52 | 20.19 | 20.19 | 2,159,520 | -0.10(-0.51%) |
Oct 13, 2004 | 20.47 | 20.47 | 20.16 | 20.29 | 1,313,470 | -0.08(-0.41%) |
Oct 12, 2004 | 20.42 | 20.46 | 20.24 | 20.37 | 1,973,237 | -0.14(-0.66%) |
Oct 11, 2004 | 20.52 | 20.53 | 20.44 | 20.51 | 923,021 | +0.05(+0.25%) |
Oct 08, 2004 | 20.32 | 20.54 | 20.29 | 20.46 | 1,239,920 | +0.08(+0.38%) |
Oct 07, 2004 | 20.45 | 20.54 | 20.35 | 20.38 | 1,780,111 | -0.17(-0.81%) |
Oct 06, 2004 | 20.48 | 20.57 | 20.39 | 20.55 | 1,068,409 | +0.07(+0.35%) |
Oct 05, 2004 | 20.39 | 20.53 | 20.28 | 20.48 | 878,704 | +0.05(+0.25%) |
Oct 04, 2004 | 20.57 | 20.57 | 20.41 | 20.43 | 970,758 | -0.01(-0.06%) |
Oct 01, 2004 | 20.32 | 20.51 | 20.23 | 20.44 | 1,390,284 | +0.12(+0.57%) |
Sep 30, 2004 | 20.12 | 20.52 | 19.99 | 20.32 | 2,435,680 | +0.34(+1.71%) |
Sep 29, 2004 | 19.94 | 19.98 | 19.82 | 19.98 | 1,246,607 | -0.04(-0.19%) |
Sep 28, 2004 | 20.03 | 20.10 | 19.88 | 20.02 | 874,039 | +0.11(+0.55%) |
Sep 27, 2004 | 20.02 | 20.10 | 19.86 | 19.91 | 979,932 | -0.10(-0.48%) |
Sep 24, 2004 | 19.89 | 20.07 | 19.87 | 20.01 | 842,629 | +0.09(+0.45%) |
Sep 23, 2004 | 20.14 | 20.14 | 19.83 | 19.92 | 1,309,738 | -0.21(-1.02%) |
Sep 22, 2004 | 20.23 | 20.25 | 20.08 | 20.12 | 1,232,768 | -0.21(-1.01%) |
Sep 21, 2004 | 20.35 | 20.36 | 20.17 | 20.33 | 1,602,847 | +0.05(+0.22%) |
Sep 20, 2004 | 20.47 | 20.50 | 20.23 | 20.28 | 1,084,425 | -0.25(-1.22%) |
Sep 17, 2004 | 20.53 | 20.57 | 20.43 | 20.53 | 1,651,050 | +0.09(+0.44%) |
Sep 16, 2004 | 20.42 | 20.48 | 20.37 | 20.44 | 1,479,694 | +0.12(+0.57%) |
Sep 15, 2004 | 20.48 | 20.51 | 20.33 | 20.33 | 1,237,432 | -0.07(-0.35%) |
Sep 14, 2004 | 20.29 | 20.43 | 20.29 | 20.40 | 1,695,988 | +0.04(+0.19%) |
Sep 13, 2004 | 20.26 | 20.37 | 20.16 | 20.36 | 1,491,512 | +0.15(+0.73%) |
Sep 10, 2004 | 20.23 | 20.25 | 20.06 | 20.21 | 1,170,880 | -0.02(-0.10%) |
Sep 09, 2004 | 20.19 | 20.28 | 20.17 | 20.23 | 1,544,691 | +0.08(+0.38%) |
Sep 08, 2004 | 20.26 | 20.28 | 20.14 | 20.15 | 1,342,703 | -0.14(-0.67%) |
Sep 07, 2004 | 20.32 | 20.41 | 20.25 | 20.29 | 1,736,573 | +0.06(+0.32%) |
Sep 03, 2004 | 20.26 | 20.28 | 20.16 | 20.23 | 984,752 | -0.02(-0.10%) |
Sep 02, 2004 | 20.10 | 20.25 | 20.03 | 20.25 | 855,846 | +0.11(+0.54%) |
Sep 01, 2004 | 20.13 | 20.25 | 19.98 | 20.14 | 1,147,245 | -0.03(-0.13%) |
Aug 31, 2004 | 20.10 | 20.16 | 19.97 | 20.16 | 1,441,598 | +0.14(+0.71%) |
Aug 30, 2004 | 20.26 | 20.29 | 19.98 | 20.02 | 1,635,345 | -0.24(-1.21%) |
Aug 27, 2004 | 20.43 | 20.43 | 20.25 | 20.26 | 1,424,804 | -0.28(-1.35%) |
Aug 26, 2004 | 20.36 | 20.59 | 20.30 | 20.54 | 2,175,536 | +0.15(+0.76%) |
Aug 25, 2004 | 20.24 | 20.41 | 20.17 | 20.39 | 1,192,805 | +0.17(+0.83%) |
Aug 24, 2004 | 20.14 | 20.25 | 20.09 | 20.22 | 1,082,248 | +0.08(+0.38%) |
Aug 23, 2004 | 20.10 | 20.26 | 20.07 | 20.14 | 1,165,904 | +0.04(+0.22%) |
Aug 20, 2004 | 19.92 | 20.10 | 19.86 | 20.10 | 1,490,890 | +0.18(+0.90%) |
Aug 19, 2004 | 19.89 | 19.99 | 19.74 | 19.92 | 1,590,252 | -0.08(-0.42%) |
Aug 18, 2004 | 19.79 | 20.02 | 19.76 | 20.00 | 1,666,755 | +0.21(+1.07%) |
Aug 17, 2004 | 19.77 | 19.94 | 19.70 | 19.79 | 1,847,752 | +0.10(+0.52%) |
Aug 16, 2004 | 19.45 | 19.69 | 19.42 | 19.69 | 1,637,211 | +0.21(+1.09%) |
Aug 13, 2004 | 19.51 | 19.56 | 19.35 | 19.47 | 1,430,713 | -0.10(-0.53%) |
Aug 12, 2004 | 19.51 | 19.68 | 19.47 | 19.58 | 1,664,267 | -0.04(-0.20%) |
Aug 11, 2004 | 19.29 | 19.61 | 19.22 | 19.61 | 2,629,739 | +0.33(+1.70%) |
Aug 10, 2004 | 19.23 | 19.33 | 19.14 | 19.29 | 1,573,303 | +0.15(+0.81%) |
Aug 09, 2004 | 19.13 | 19.24 | 19.07 | 19.13 | 1,190,784 | +0.00(+0.00%) |
Aug 06, 2004 | 19.18 | 19.36 | 19.09 | 19.13 | 1,568,793 | -0.20(-1.03%) |
Aug 05, 2004 | 19.51 | 19.62 | 19.28 | 19.33 | 1,409,721 | -0.22(-1.12%) |
Aug 04, 2004 | 19.45 | 19.58 | 19.34 | 19.55 | 1,662,401 | +0.06(+0.33%) |
Aug 03, 2004 | 19.53 | 19.60 | 19.43 | 19.49 | 1,616,375 | -0.13(-0.66%) |