Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.72 | 19.73 | 19.40 | 19.72 | 2,274,595 | +0.26(+1.31%) |
Aug 30, 2005 | 19.48 | 19.53 | 19.22 | 19.46 | 1,775,101 | -0.02(-0.12%) |
Aug 29, 2005 | 19.25 | 19.53 | 19.19 | 19.48 | 1,132,800 | +0.12(+0.64%) |
Aug 26, 2005 | 19.54 | 19.57 | 19.19 | 19.36 | 1,702,052 | -0.12(-0.61%) |
Aug 25, 2005 | 19.47 | 19.58 | 19.40 | 19.48 | 1,293,375 | +0.01(+0.05%) |
Aug 24, 2005 | 19.65 | 19.82 | 19.46 | 19.47 | 1,332,422 | -0.26(-1.32%) |
Aug 23, 2005 | 19.84 | 19.86 | 19.72 | 19.73 | 900,712 | -0.09(-0.46%) |
Aug 22, 2005 | 20.00 | 20.12 | 19.67 | 19.82 | 1,224,275 | -0.18(-0.89%) |
Aug 19, 2005 | 19.93 | 20.05 | 19.80 | 20.00 | 1,166,802 | +0.12(+0.60%) |
Aug 18, 2005 | 20.05 | 20.06 | 19.78 | 19.88 | 972,006 | -0.18(-0.91%) |
Aug 17, 2005 | 19.95 | 20.14 | 19.88 | 20.06 | 1,133,020 | -0.01(-0.05%) |
Aug 16, 2005 | 20.29 | 20.34 | 20.00 | 20.07 | 1,522,173 | -0.22(-1.10%) |
Aug 15, 2005 | 20.17 | 20.40 | 20.09 | 20.29 | 1,740,222 | +0.11(+0.54%) |
Aug 12, 2005 | 20.26 | 20.36 | 20.02 | 20.19 | 1,288,769 | -0.18(-0.87%) |
Aug 11, 2005 | 20.20 | 20.44 | 20.13 | 20.36 | 1,362,914 | +0.22(+1.11%) |
Aug 10, 2005 | 20.32 | 20.40 | 20.09 | 20.14 | 1,435,085 | -0.09(-0.45%) |
Aug 09, 2005 | 20.27 | 20.29 | 20.16 | 20.23 | 1,260,909 | -0.02(-0.09%) |
Aug 08, 2005 | 20.33 | 20.38 | 20.16 | 20.25 | 1,312,241 | -0.06(-0.31%) |
Aug 05, 2005 | 20.29 | 20.41 | 20.19 | 20.31 | 1,106,476 | -0.04(-0.20%) |
Aug 04, 2005 | 20.47 | 20.51 | 20.33 | 20.35 | 998,988 | -0.15(-0.71%) |
Aug 03, 2005 | 20.33 | 20.56 | 20.30 | 20.50 | 1,218,572 | +0.08(+0.40%) |
Aug 02, 2005 | 20.42 | 20.54 | 20.32 | 20.42 | 1,225,372 | +0.09(+0.45%) |
Aug 01, 2005 | 20.43 | 20.57 | 20.28 | 20.33 | 1,423,459 | +0.00(+0.02%) |
Jul 29, 2005 | 20.40 | 20.51 | 20.29 | 20.32 | 1,457,899 | -0.12(-0.58%) |
Jul 28, 2005 | 20.46 | 20.50 | 20.34 | 20.44 | 1,702,491 | +0.06(+0.31%) |
Jul 27, 2005 | 20.26 | 20.43 | 20.17 | 20.38 | 2,038,119 | +0.23(+1.15%) |
Jul 26, 2005 | 20.42 | 20.49 | 20.13 | 20.14 | 3,781,413 | +0.08(+0.41%) |
Jul 25, 2005 | 19.85 | 20.09 | 19.79 | 20.06 | 1,591,492 | +0.26(+1.34%) |
Jul 22, 2005 | 19.68 | 19.88 | 19.64 | 19.80 | 1,408,981 | +0.05(+0.28%) |
Jul 21, 2005 | 19.77 | 19.86 | 19.50 | 19.74 | 1,472,158 | -0.14(-0.69%) |
Jul 20, 2005 | 19.83 | 19.92 | 19.55 | 19.88 | 951,385 | +0.04(+0.21%) |
Jul 19, 2005 | 19.83 | 19.97 | 19.73 | 19.84 | 997,233 | +0.03(+0.16%) |
Jul 18, 2005 | 19.85 | 19.98 | 19.76 | 19.81 | 866,491 | -0.14(-0.69%) |
Jul 15, 2005 | 19.74 | 20.00 | 19.64 | 19.94 | 2,608,688 | +0.22(+1.13%) |
Jul 14, 2005 | 19.76 | 19.78 | 19.61 | 19.72 | 1,220,327 | +0.07(+0.37%) |
Jul 13, 2005 | 19.59 | 19.77 | 19.53 | 19.65 | 1,091,121 | -0.06(-0.30%) |
Jul 12, 2005 | 19.75 | 19.80 | 19.64 | 19.71 | 794,320 | -0.03(-0.16%) |
Jul 11, 2005 | 19.80 | 19.80 | 19.56 | 19.74 | 1,299,079 | +0.08(+0.42%) |
Jul 08, 2005 | 19.50 | 19.76 | 19.42 | 19.66 | 1,586,447 | +0.17(+0.87%) |
Jul 07, 2005 | 19.42 | 19.66 | 19.33 | 19.49 | 2,263,407 | -0.19(-0.95%) |
Jul 06, 2005 | 19.82 | 19.89 | 19.63 | 19.67 | 1,445,615 | -0.12(-0.60%) |
Jul 05, 2005 | 19.70 | 19.93 | 19.66 | 19.79 | 1,834,329 | -0.06(-0.30%) |
Jul 01, 2005 | 19.92 | 19.97 | 19.62 | 19.85 | 1,649,624 | +0.00(+0.00%) |
Jun 30, 2005 | 19.77 | 20.13 | 19.73 | 19.85 | 2,973,272 | +0.02(+0.11%) |
Jun 29, 2005 | 19.78 | 19.86 | 19.66 | 19.83 | 1,818,096 | +0.17(+0.86%) |
Jun 28, 2005 | 19.56 | 19.69 | 19.49 | 19.66 | 1,615,842 | +0.19(+0.98%) |
Jun 27, 2005 | 19.10 | 19.55 | 19.06 | 19.47 | 2,178,074 | +0.44(+2.30%) |
Jun 24, 2005 | 19.21 | 19.34 | 18.97 | 19.03 | 1,989,420 | -0.26(-1.32%) |
Jun 23, 2005 | 19.52 | 19.56 | 19.27 | 19.29 | 1,996,879 | -0.24(-1.24%) |
Jun 22, 2005 | 19.73 | 19.76 | 19.49 | 19.53 | 1,866,795 | -0.18(-0.90%) |
Jun 21, 2005 | 19.67 | 19.78 | 19.58 | 19.71 | 1,667,831 | -0.00(-0.02%) |
Jun 20, 2005 | 19.56 | 19.78 | 19.55 | 19.71 | 1,512,082 | +0.05(+0.28%) |
Jun 17, 2005 | 19.76 | 19.77 | 19.49 | 19.66 | 1,704,027 | -0.11(-0.58%) |
Jun 16, 2005 | 19.80 | 19.80 | 19.62 | 19.77 | 1,399,987 | -0.06(-0.30%) |
Jun 15, 2005 | 20.09 | 20.09 | 19.73 | 19.83 | 1,450,660 | -0.08(-0.41%) |
Jun 14, 2005 | 19.78 | 20.07 | 19.73 | 19.91 | 1,001,181 | +0.10(+0.53%) |
Jun 13, 2005 | 19.66 | 19.89 | 19.61 | 19.81 | 1,026,408 | +0.11(+0.56%) |
Jun 10, 2005 | 19.84 | 19.87 | 19.60 | 19.70 | 1,297,324 | -0.13(-0.64%) |
Jun 09, 2005 | 20.02 | 20.06 | 19.78 | 19.83 | 1,428,065 | -0.18(-0.89%) |
Jun 08, 2005 | 20.06 | 20.20 | 19.89 | 20.00 | 1,580,524 | -0.06(-0.32%) |
Jun 07, 2005 | 20.12 | 20.36 | 20.05 | 20.07 | 1,393,186 | -0.02(-0.11%) |
Jun 06, 2005 | 20.13 | 20.18 | 20.01 | 20.09 | 1,211,991 | -0.06(-0.29%) |
Jun 03, 2005 | 20.41 | 20.41 | 20.08 | 20.15 | 1,177,551 | -0.31(-1.54%) |
Jun 02, 2005 | 20.51 | 20.56 | 20.39 | 20.46 | 1,199,706 | -0.03(-0.13%) |
Jun 01, 2005 | 20.31 | 20.51 | 20.26 | 20.49 | 1,684,064 | +0.16(+0.76%) |
May 31, 2005 | 20.60 | 20.60 | 20.26 | 20.34 | 1,679,458 | -0.29(-1.39%) |
May 27, 2005 | 20.55 | 20.65 | 20.43 | 20.62 | 1,032,112 | +0.08(+0.40%) |
May 26, 2005 | 20.60 | 20.74 | 20.45 | 20.54 | 1,167,899 | -0.02(-0.09%) |
May 25, 2005 | 20.73 | 20.73 | 20.38 | 20.56 | 1,353,043 | -0.26(-1.25%) |
May 24, 2005 | 20.86 | 20.88 | 20.61 | 20.82 | 706,355 | -0.06(-0.28%) |
May 23, 2005 | 20.77 | 20.91 | 20.71 | 20.88 | 899,835 | +0.11(+0.55%) |
May 20, 2005 | 20.99 | 20.99 | 20.71 | 20.76 | 1,143,988 | -0.23(-1.09%) |
May 19, 2005 | 20.90 | 21.01 | 20.86 | 20.99 | 1,034,086 | +0.08(+0.39%) |
May 18, 2005 | 20.51 | 20.93 | 20.45 | 20.91 | 1,264,200 | +0.34(+1.66%) |
May 17, 2005 | 20.38 | 20.59 | 20.22 | 20.57 | 1,269,684 | +0.02(+0.09%) |
May 16, 2005 | 20.37 | 20.59 | 20.36 | 20.55 | 806,385 | +0.16(+0.76%) |
May 13, 2005 | 20.35 | 20.53 | 20.24 | 20.40 | 1,335,932 | +0.04(+0.20%) |
May 12, 2005 | 20.41 | 20.72 | 20.31 | 20.35 | 1,170,750 | -0.08(-0.38%) |
May 11, 2005 | 20.30 | 20.49 | 20.19 | 20.43 | 1,082,785 | +0.13(+0.65%) |
May 10, 2005 | 20.38 | 20.49 | 20.22 | 20.30 | 1,309,608 | -0.27(-1.31%) |
May 09, 2005 | 20.50 | 20.60 | 20.46 | 20.57 | 1,279,994 | +0.01(+0.04%) |
May 06, 2005 | 20.51 | 20.69 | 20.47 | 20.56 | 1,392,967 | +0.09(+0.42%) |
May 05, 2005 | 20.73 | 20.76 | 20.47 | 20.47 | 1,558,807 | -0.21(-1.04%) |
May 04, 2005 | 20.59 | 20.76 | 20.40 | 20.69 | 1,633,391 | +0.08(+0.40%) |
May 03, 2005 | 20.72 | 20.85 | 20.52 | 20.60 | 1,985,252 | +0.02(+0.11%) |
May 02, 2005 | 20.49 | 20.58 | 20.39 | 20.58 | 1,618,255 | +0.20(+0.96%) |
Apr 29, 2005 | 20.25 | 20.70 | 20.04 | 20.39 | 2,027,809 | +0.59(+2.97%) |
Apr 28, 2005 | 20.00 | 20.09 | 19.73 | 19.80 | 882,066 | -0.27(-1.34%) |
Apr 27, 2005 | 19.77 | 20.13 | 19.63 | 20.07 | 967,618 | +0.26(+1.31%) |
Apr 26, 2005 | 20.01 | 20.14 | 19.79 | 19.81 | 1,025,531 | -0.40(-1.96%) |
Apr 25, 2005 | 20.06 | 20.25 | 20.06 | 20.20 | 857,058 | +0.14(+0.68%) |
Apr 22, 2005 | 20.06 | 20.17 | 19.86 | 20.07 | 1,598,073 | -0.09(-0.45%) |
Apr 21, 2005 | 19.90 | 20.19 | 19.83 | 20.16 | 1,076,862 | +0.35(+1.77%) |
Apr 20, 2005 | 19.83 | 20.01 | 19.71 | 19.81 | 1,742,635 | -0.02(-0.09%) |
Apr 19, 2005 | 19.61 | 19.92 | 19.52 | 19.83 | 1,139,162 | +0.18(+0.90%) |
Apr 18, 2005 | 19.60 | 19.73 | 19.45 | 19.65 | 1,008,859 | +0.08(+0.40%) |
Apr 15, 2005 | 19.92 | 19.92 | 19.42 | 19.57 | 1,510,985 | -0.51(-2.54%) |
Apr 14, 2005 | 20.38 | 20.40 | 20.04 | 20.08 | 1,151,666 | -0.30(-1.45%) |
Apr 13, 2005 | 20.66 | 20.71 | 20.35 | 20.38 | 811,211 | -0.42(-2.04%) |
Apr 12, 2005 | 20.60 | 20.84 | 20.44 | 20.80 | 928,133 | +0.22(+1.09%) |
Apr 11, 2005 | 20.61 | 20.63 | 20.40 | 20.58 | 902,467 | -0.04(-0.18%) |
Apr 08, 2005 | 20.76 | 20.88 | 20.59 | 20.61 | 765,144 | -0.20(-0.96%) |
Apr 07, 2005 | 20.60 | 20.81 | 20.53 | 20.81 | 787,300 | +0.23(+1.11%) |
Apr 06, 2005 | 20.84 | 20.93 | 20.52 | 20.59 | 794,978 | -0.21(-0.99%) |
Apr 05, 2005 | 20.69 | 20.81 | 20.58 | 20.79 | 744,744 | +0.10(+0.51%) |
Apr 04, 2005 | 20.64 | 20.71 | 20.42 | 20.69 | 860,788 | +0.14(+0.67%) |
Apr 01, 2005 | 20.63 | 20.76 | 20.41 | 20.55 | 1,092,218 | -0.02(-0.09%) |
Mar 31, 2005 | 20.68 | 20.73 | 20.42 | 20.57 | 1,414,026 | -0.17(-0.84%) |
Mar 30, 2005 | 20.33 | 20.76 | 20.33 | 20.74 | 1,093,314 | +0.46(+2.29%) |
Mar 29, 2005 | 20.50 | 20.58 | 20.24 | 20.28 | 993,942 | -0.22(-1.07%) |
Mar 28, 2005 | 20.54 | 20.71 | 20.50 | 20.50 | 865,394 | -0.04(-0.18%) |
Mar 24, 2005 | 20.56 | 20.74 | 20.50 | 20.53 | 838,632 | +0.07(+0.36%) |
Mar 23, 2005 | 20.45 | 20.63 | 20.40 | 20.46 | 1,268,368 | +0.02(+0.11%) |
Mar 22, 2005 | 20.55 | 20.69 | 20.41 | 20.44 | 1,351,726 | -0.06(-0.31%) |
Mar 21, 2005 | 20.51 | 20.76 | 20.44 | 20.50 | 1,340,100 | +0.10(+0.51%) |
Mar 18, 2005 | 20.51 | 20.54 | 20.29 | 20.40 | 2,360,367 | -0.20(-0.95%) |
Mar 17, 2005 | 20.61 | 20.71 | 20.55 | 20.59 | 1,418,852 | +0.03(+0.13%) |
Mar 16, 2005 | 20.89 | 20.99 | 20.53 | 20.56 | 1,176,234 | -0.45(-2.15%) |
Mar 15, 2005 | 21.21 | 21.26 | 21.02 | 21.02 | 922,429 | -0.18(-0.86%) |
Mar 14, 2005 | 20.96 | 21.27 | 20.89 | 21.20 | 1,106,038 | +0.27(+1.31%) |
Mar 11, 2005 | 20.95 | 21.10 | 20.80 | 20.92 | 962,573 | -0.02(-0.11%) |
Mar 10, 2005 | 20.99 | 21.05 | 20.91 | 20.95 | 1,566,046 | -0.05(-0.22%) |
Mar 09, 2005 | 21.20 | 21.20 | 20.92 | 20.99 | 1,607,725 | -0.21(-0.97%) |
Mar 08, 2005 | 21.19 | 21.27 | 21.14 | 21.20 | 1,627,688 | +0.06(+0.28%) |
Mar 07, 2005 | 21.04 | 21.21 | 21.01 | 21.14 | 1,534,457 | +0.15(+0.72%) |
Mar 04, 2005 | 21.06 | 21.08 | 20.95 | 20.99 | 1,394,941 | -0.02(-0.09%) |
Mar 03, 2005 | 21.20 | 21.20 | 20.90 | 21.01 | 1,148,814 | -0.12(-0.56%) |
Mar 02, 2005 | 21.13 | 21.25 | 20.92 | 21.12 | 1,144,207 | -0.12(-0.58%) |
Mar 01, 2005 | 20.96 | 21.37 | 20.87 | 21.25 | 1,544,768 | +0.34(+1.64%) |
Feb 28, 2005 | 20.95 | 21.05 | 20.86 | 20.91 | 1,779,269 | -0.07(-0.35%) |
Feb 25, 2005 | 20.80 | 21.00 | 20.65 | 20.98 | 1,376,295 | +0.12(+0.59%) |
Feb 24, 2005 | 20.88 | 20.95 | 20.73 | 20.86 | 1,365,108 | -0.04(-0.17%) |
Feb 23, 2005 | 20.90 | 20.98 | 20.76 | 20.89 | 1,237,657 | +0.07(+0.33%) |
Feb 22, 2005 | 21.06 | 21.08 | 20.79 | 20.82 | 1,310,925 | -0.24(-1.13%) |
Feb 18, 2005 | 21.05 | 21.20 | 20.97 | 21.06 | 1,095,069 | -0.04(-0.17%) |
Feb 17, 2005 | 21.27 | 21.35 | 21.05 | 21.10 | 1,643,043 | -0.17(-0.79%) |
Feb 16, 2005 | 21.34 | 21.39 | 21.10 | 21.27 | 1,660,812 | -0.21(-1.00%) |
Feb 15, 2005 | 21.47 | 21.60 | 21.38 | 21.48 | 1,832,355 | +0.03(+0.13%) |
Feb 14, 2005 | 21.49 | 21.54 | 21.24 | 21.45 | 799,146 | -0.11(-0.51%) |
Feb 11, 2005 | 21.43 | 21.57 | 21.29 | 21.56 | 1,618,035 | +0.14(+0.64%) |
Feb 10, 2005 | 21.27 | 21.43 | 21.12 | 21.43 | 1,136,968 | +0.26(+1.23%) |
Feb 09, 2005 | 21.41 | 21.43 | 21.08 | 21.17 | 1,439,472 | -0.15(-0.73%) |
Feb 08, 2005 | 21.33 | 21.40 | 21.15 | 21.32 | 836,438 | -0.07(-0.32%) |
Feb 07, 2005 | 21.24 | 21.42 | 21.20 | 21.39 | 1,097,044 | +0.10(+0.47%) |
Feb 04, 2005 | 21.06 | 21.33 | 21.02 | 21.29 | 1,578,330 | +0.25(+1.17%) |
Feb 03, 2005 | 20.97 | 21.05 | 20.83 | 21.04 | 1,260,251 | +0.07(+0.35%) |
Feb 02, 2005 | 21.31 | 21.65 | 20.70 | 20.97 | 2,302,015 | +0.35(+1.68%) |
Feb 01, 2005 | 20.35 | 20.70 | 20.23 | 20.62 | 1,659,495 | +0.23(+1.12%) |
Jan 31, 2005 | 20.11 | 20.40 | 20.09 | 20.40 | 1,466,016 | +0.36(+1.82%) |
Jan 28, 2005 | 19.78 | 20.04 | 19.61 | 20.03 | 1,801,205 | +0.23(+1.17%) |
Jan 27, 2005 | 19.83 | 19.85 | 19.51 | 19.80 | 2,421,569 | -0.07(-0.34%) |
Jan 26, 2005 | 19.78 | 19.91 | 19.72 | 19.87 | 1,446,273 | -0.01(-0.05%) |
Jan 25, 2005 | 19.66 | 20.15 | 19.66 | 19.88 | 1,375,857 | -0.22(-1.09%) |
Jan 24, 2005 | 20.33 | 20.40 | 20.09 | 20.09 | 1,330,887 | -0.19(-0.94%) |
Jan 21, 2005 | 20.18 | 20.50 | 20.14 | 20.29 | 1,517,566 | +0.04(+0.20%) |
Jan 20, 2005 | 20.60 | 20.63 | 20.20 | 20.24 | 1,462,506 | -0.37(-1.81%) |
Jan 19, 2005 | 20.61 | 20.76 | 20.59 | 20.62 | 1,044,835 | -0.08(-0.40%) |
Jan 18, 2005 | 20.42 | 20.71 | 20.29 | 20.70 | 1,038,912 | +0.07(+0.35%) |
Jan 14, 2005 | 20.49 | 20.69 | 20.41 | 20.63 | 854,426 | +0.25(+1.23%) |
Jan 13, 2005 | 20.50 | 20.61 | 20.30 | 20.38 | 1,259,374 | -0.25(-1.19%) |
Jan 12, 2005 | 20.62 | 20.67 | 20.35 | 20.62 | 1,404,155 | +0.03(+0.15%) |
Jan 11, 2005 | 20.36 | 20.63 | 20.24 | 20.59 | 1,323,648 | +0.24(+1.16%) |
Jan 10, 2005 | 20.33 | 20.78 | 20.29 | 20.35 | 1,589,299 | -0.00(-0.02%) |
Jan 07, 2005 | 20.20 | 20.46 | 20.18 | 20.36 | 1,253,012 | +0.16(+0.81%) |
Jan 06, 2005 | 20.19 | 20.24 | 20.00 | 20.19 | 1,088,927 | +0.08(+0.41%) |
Jan 05, 2005 | 20.46 | 20.50 | 20.09 | 20.11 | 2,187,946 | -0.35(-1.72%) |
Jan 04, 2005 | 20.87 | 20.96 | 20.46 | 20.46 | 1,578,989 | -0.41(-1.99%) |
Jan 03, 2005 | 21.12 | 21.12 | 20.75 | 20.88 | 1,860,434 | -0.22(-1.04%) |
Dec 31, 2004 | 21.13 | 21.22 | 20.97 | 21.10 | 982,974 | -0.12(-0.58%) |
Dec 30, 2004 | 21.36 | 21.37 | 21.14 | 21.22 | 1,071,378 | -0.14(-0.66%) |
Dec 29, 2004 | 21.36 | 21.39 | 21.29 | 21.36 | 816,476 | -0.01(-0.04%) |
Dec 28, 2004 | 20.90 | 21.41 | 20.86 | 21.37 | 1,655,108 | +0.51(+2.45%) |
Dec 27, 2004 | 20.83 | 20.96 | 20.81 | 20.86 | 875,924 | +0.01(+0.04%) |
Dec 23, 2004 | 20.79 | 20.87 | 20.64 | 20.85 | 727,633 | +0.10(+0.46%) |
Dec 22, 2004 | 20.78 | 21.02 | 20.68 | 20.76 | 1,265,516 | -0.05(-0.24%) |
Dec 21, 2004 | 20.71 | 20.84 | 20.57 | 20.81 | 1,084,979 | +0.10(+0.51%) |
Dec 20, 2004 | 20.72 | 20.79 | 20.62 | 20.70 | 1,029,918 | -0.02(-0.09%) |
Dec 17, 2004 | 20.33 | 20.75 | 20.33 | 20.72 | 2,558,234 | +0.22(+1.07%) |
Dec 16, 2004 | 20.45 | 20.62 | 20.35 | 20.50 | 811,430 | -0.11(-0.55%) |
Dec 15, 2004 | 20.63 | 20.66 | 20.40 | 20.61 | 1,549,374 | +0.02(+0.09%) |
Dec 14, 2004 | 20.51 | 20.65 | 20.42 | 20.60 | 1,766,326 | +0.00(+0.02%) |
Dec 13, 2004 | 20.51 | 20.62 | 20.40 | 20.59 | 1,716,092 | +0.27(+1.32%) |
Dec 10, 2004 | 20.86 | 20.86 | 20.28 | 20.32 | 1,324,306 | -0.17(-0.82%) |
Dec 09, 2004 | 20.51 | 20.63 | 20.38 | 20.49 | 1,596,538 | -0.02(-0.11%) |
Dec 08, 2004 | 20.44 | 20.53 | 20.22 | 20.51 | 1,185,448 | +0.07(+0.36%) |
Dec 07, 2004 | 20.74 | 20.74 | 20.44 | 20.44 | 1,005,788 | -0.23(-1.12%) |
Dec 06, 2004 | 20.43 | 20.81 | 20.34 | 20.67 | 1,347,558 | +0.24(+1.16%) |
Dec 03, 2004 | 20.47 | 20.59 | 20.37 | 20.44 | 1,136,091 | -0.08(-0.40%) |
Dec 02, 2004 | 20.19 | 20.66 | 20.17 | 20.52 | 1,330,229 | +0.18(+0.87%) |
Dec 01, 2004 | 20.01 | 20.44 | 19.96 | 20.34 | 1,557,271 | +0.39(+1.94%) |
Nov 30, 2004 | 19.99 | 20.12 | 19.86 | 19.95 | 1,227,785 | +0.00(+0.00%) |
Nov 29, 2004 | 20.04 | 20.32 | 19.92 | 19.95 | 1,638,656 | -0.01(-0.05%) |
Nov 26, 2004 | 20.01 | 20.04 | 19.91 | 19.96 | 621,022 | -0.05(-0.23%) |
Nov 24, 2004 | 19.83 | 20.05 | 19.75 | 20.01 | 1,718,724 | +0.18(+0.92%) |
Nov 23, 2004 | 19.73 | 19.88 | 19.62 | 19.83 | 1,670,683 | +0.19(+0.95%) |
Nov 22, 2004 | 19.65 | 19.82 | 19.62 | 19.64 | 1,448,247 | -0.12(-0.62%) |
Nov 19, 2004 | 19.95 | 19.99 | 19.65 | 19.76 | 954,237 | -0.10(-0.53%) |
Nov 18, 2004 | 19.90 | 20.07 | 19.74 | 19.87 | 1,761,281 | -0.01(-0.05%) |
Nov 17, 2004 | 20.01 | 20.12 | 19.79 | 19.88 | 1,399,109 | -0.24(-1.18%) |
Nov 16, 2004 | 20.29 | 20.35 | 19.98 | 20.11 | 1,166,802 | -0.18(-0.88%) |
Nov 15, 2004 | 20.22 | 20.35 | 20.01 | 20.29 | 1,211,772 | +0.07(+0.36%) |
Nov 12, 2004 | 20.39 | 20.41 | 20.08 | 20.22 | 2,082,650 | -0.25(-1.23%) |
Nov 11, 2004 | 20.51 | 20.56 | 20.29 | 20.47 | 1,063,920 | +0.07(+0.34%) |
Nov 10, 2004 | 20.51 | 20.60 | 20.31 | 20.40 | 1,212,649 | -0.09(-0.42%) |
Nov 09, 2004 | 20.29 | 20.68 | 20.29 | 20.49 | 1,246,431 | +0.17(+0.85%) |
Nov 08, 2004 | 20.49 | 20.53 | 20.27 | 20.31 | 993,284 | -0.18(-0.87%) |
Nov 05, 2004 | 20.45 | 20.56 | 20.31 | 20.49 | 866,710 | +0.11(+0.56%) |
Nov 04, 2004 | 20.24 | 20.42 | 20.02 | 20.38 | 1,081,030 | +0.26(+1.27%) |
Nov 03, 2004 | 20.09 | 20.24 | 19.91 | 20.12 | 1,143,549 | +0.21(+1.03%) |
Nov 02, 2004 | 19.94 | 20.15 | 19.85 | 19.92 | 1,412,052 | +0.04(+0.18%) |
Nov 01, 2004 | 19.90 | 19.94 | 19.82 | 19.88 | 828,760 | -0.06(-0.32%) |
Oct 29, 2004 | 19.91 | 20.02 | 19.80 | 19.94 | 998,329 | +0.13(+0.64%) |
Oct 28, 2004 | 19.77 | 19.99 | 19.69 | 19.82 | 874,827 | -0.09(-0.46%) |
Oct 27, 2004 | 19.17 | 19.91 | 19.12 | 19.91 | 1,379,366 | +0.65(+3.36%) |
Oct 26, 2004 | 19.20 | 19.51 | 18.89 | 19.26 | 1,502,650 | +0.00(+0.00%) |
Oct 25, 2004 | 19.36 | 19.48 | 19.22 | 19.26 | 1,402,180 | -0.25(-1.29%) |
Oct 22, 2004 | 19.79 | 19.83 | 19.49 | 19.51 | 1,016,098 | -0.24(-1.20%) |
Oct 21, 2004 | 19.71 | 19.79 | 19.49 | 19.75 | 1,157,150 | -0.04(-0.18%) |
Oct 20, 2004 | 19.96 | 20.19 | 19.70 | 19.78 | 956,211 | -0.14(-0.69%) |
Oct 19, 2004 | 20.06 | 20.21 | 19.91 | 19.92 | 669,501 | -0.14(-0.68%) |
Oct 18, 2004 | 19.85 | 20.11 | 19.79 | 20.06 | 691,438 | +0.07(+0.34%) |
Oct 15, 2004 | 19.94 | 20.17 | 19.84 | 19.99 | 1,288,111 | +0.24(+1.20%) |
Oct 14, 2004 | 19.78 | 19.93 | 19.62 | 19.75 | 926,158 | -0.15(-0.73%) |
Oct 13, 2004 | 20.22 | 20.35 | 19.83 | 19.90 | 1,258,935 | -0.36(-1.80%) |
Oct 12, 2004 | 20.37 | 20.40 | 20.16 | 20.26 | 1,056,461 | -0.11(-0.56%) |
Oct 11, 2004 | 20.27 | 20.42 | 20.16 | 20.38 | 501,029 | +0.11(+0.54%) |
Oct 08, 2004 | 20.40 | 20.45 | 20.22 | 20.27 | 641,861 | -0.10(-0.51%) |
Oct 07, 2004 | 20.47 | 20.60 | 20.34 | 20.37 | 692,535 | -0.19(-0.91%) |
Oct 06, 2004 | 20.51 | 20.56 | 20.35 | 20.56 | 1,099,895 | +0.05(+0.22%) |
Oct 05, 2004 | 20.44 | 20.67 | 20.42 | 20.51 | 879,872 | +0.07(+0.36%) |
Oct 04, 2004 | 20.74 | 20.85 | 20.41 | 20.44 | 1,567,582 | -0.21(-1.02%) |
Oct 01, 2004 | 20.22 | 20.84 | 20.20 | 20.65 | 2,414,988 | +0.55(+2.72%) |
Sep 30, 2004 | 19.97 | 20.16 | 19.93 | 20.10 | 1,602,899 | +0.17(+0.85%) |
Sep 29, 2004 | 19.95 | 19.97 | 19.79 | 19.93 | 1,561,659 | -0.06(-0.30%) |
Sep 28, 2004 | 20.04 | 20.06 | 19.85 | 19.99 | 888,428 | -0.04(-0.20%) |
Sep 27, 2004 | 19.88 | 20.18 | 19.84 | 20.04 | 1,359,624 | +0.06(+0.30%) |
Sep 24, 2004 | 20.07 | 20.29 | 19.95 | 19.98 | 1,201,900 | -0.16(-0.79%) |
Sep 23, 2004 | 20.09 | 20.29 | 19.97 | 20.14 | 997,013 | -0.03(-0.14%) |
Sep 22, 2004 | 20.17 | 20.28 | 19.98 | 20.16 | 1,326,719 | -0.05(-0.23%) |
Sep 21, 2004 | 20.06 | 20.29 | 19.89 | 20.21 | 857,717 | +0.15(+0.75%) |
Sep 20, 2004 | 19.82 | 20.11 | 19.81 | 20.06 | 1,117,006 | +0.12(+0.62%) |
Sep 17, 2004 | 19.97 | 20.06 | 19.88 | 19.93 | 961,037 | -0.02(-0.09%) |
Sep 16, 2004 | 19.76 | 20.00 | 19.72 | 19.95 | 814,282 | +0.13(+0.64%) |
Sep 15, 2004 | 19.99 | 19.99 | 19.69 | 19.83 | 733,337 | -0.14(-0.71%) |
Sep 14, 2004 | 19.90 | 20.05 | 19.80 | 19.97 | 885,795 | -0.00(-0.02%) |
Sep 13, 2004 | 20.02 | 20.07 | 19.86 | 19.97 | 1,202,120 | -0.05(-0.23%) |
Sep 10, 2004 | 19.78 | 20.06 | 19.68 | 20.02 | 912,558 | +0.17(+0.87%) |
Sep 09, 2004 | 19.92 | 20.05 | 19.78 | 19.84 | 1,392,309 | +0.06(+0.32%) |
Sep 08, 2004 | 20.10 | 20.34 | 19.78 | 19.78 | 1,516,908 | -0.36(-1.81%) |
Sep 07, 2004 | 19.95 | 20.19 | 19.94 | 20.14 | 1,798,573 | +0.31(+1.54%) |
Sep 03, 2004 | 19.89 | 19.89 | 19.67 | 19.84 | 1,163,073 | +0.04(+0.18%) |
Sep 02, 2004 | 19.89 | 19.89 | 19.70 | 19.80 | 1,031,892 | -0.15(-0.78%) |