Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.11 | 21.30 | 21.03 | 21.17 | 2,345,812 | +0.13(+0.62%) |
Mar 30, 2005 | 20.71 | 21.10 | 20.57 | 21.04 | 1,835,812 | +0.42(+2.06%) |
Mar 29, 2005 | 20.63 | 20.88 | 20.59 | 20.61 | 2,048,887 | -0.10(-0.47%) |
Mar 28, 2005 | 20.68 | 20.88 | 20.65 | 20.71 | 1,762,079 | +0.17(+0.83%) |
Mar 24, 2005 | 20.80 | 20.82 | 20.54 | 20.54 | 1,903,874 | +0.01(+0.03%) |
Mar 23, 2005 | 20.26 | 20.71 | 20.22 | 20.54 | 3,814,033 | -0.14(-0.66%) |
Mar 22, 2005 | 20.99 | 21.14 | 20.63 | 20.67 | 1,802,548 | -0.36(-1.71%) |
Mar 21, 2005 | 21.14 | 21.18 | 20.84 | 21.03 | 1,990,943 | -0.10(-0.49%) |
Mar 18, 2005 | 21.30 | 21.38 | 20.98 | 21.14 | 3,630,390 | -0.07(-0.31%) |
Mar 17, 2005 | 21.31 | 21.31 | 21.06 | 21.20 | 1,505,930 | -0.01(-0.03%) |
Mar 16, 2005 | 21.55 | 21.55 | 21.14 | 21.21 | 2,381,069 | -0.34(-1.57%) |
Mar 15, 2005 | 21.66 | 21.71 | 21.46 | 21.55 | 1,742,918 | -0.01(-0.06%) |
Mar 14, 2005 | 21.40 | 21.61 | 21.34 | 21.56 | 2,001,980 | +0.15(+0.70%) |
Mar 11, 2005 | 21.69 | 21.71 | 21.33 | 21.41 | 1,775,416 | -0.25(-1.14%) |
Mar 10, 2005 | 21.65 | 21.74 | 21.45 | 21.66 | 2,231,610 | +0.01(+0.03%) |
Mar 09, 2005 | 22.02 | 22.03 | 21.65 | 21.65 | 1,805,921 | -0.49(-2.21%) |
Mar 08, 2005 | 22.11 | 22.19 | 21.90 | 22.14 | 1,605,876 | -0.07(-0.29%) |
Mar 07, 2005 | 22.11 | 22.21 | 22.08 | 22.21 | 1,902,801 | +0.12(+0.56%) |
Mar 04, 2005 | 21.90 | 22.11 | 21.88 | 22.08 | 1,570,926 | +0.25(+1.14%) |
Mar 03, 2005 | 21.83 | 21.95 | 21.70 | 21.83 | 1,718,545 | -0.02(-0.09%) |
Mar 02, 2005 | 21.53 | 21.89 | 21.43 | 21.85 | 2,489,905 | +0.18(+0.81%) |
Mar 01, 2005 | 21.49 | 21.69 | 21.45 | 21.68 | 3,051,563 | +0.15(+0.70%) |
Feb 28, 2005 | 21.48 | 21.56 | 21.31 | 21.53 | 1,959,365 | +0.04(+0.18%) |
Feb 25, 2005 | 21.32 | 21.56 | 21.18 | 21.49 | 1,949,554 | +0.01(+0.03%) |
Feb 24, 2005 | 21.20 | 21.53 | 21.18 | 21.48 | 2,281,429 | +0.27(+1.29%) |
Feb 23, 2005 | 20.97 | 21.29 | 20.95 | 21.21 | 2,360,528 | +0.17(+0.81%) |
Feb 22, 2005 | 21.34 | 21.40 | 21.03 | 21.04 | 2,259,815 | -0.44(-2.06%) |
Feb 18, 2005 | 21.86 | 21.86 | 21.48 | 21.48 | 1,977,913 | -0.32(-1.47%) |
Feb 17, 2005 | 21.85 | 21.87 | 21.44 | 21.80 | 2,836,649 | -0.16(-0.71%) |
Feb 16, 2005 | 22.14 | 22.14 | 21.94 | 21.96 | 2,164,162 | -0.13(-0.59%) |
Feb 15, 2005 | 22.11 | 22.11 | 21.95 | 22.09 | 1,991,709 | +0.06(+0.27%) |
Feb 14, 2005 | 22.08 | 22.08 | 21.93 | 22.03 | 2,103,918 | -0.01(-0.06%) |
Feb 11, 2005 | 22.16 | 22.16 | 21.96 | 22.04 | 2,967,253 | -0.07(-0.32%) |
Feb 10, 2005 | 22.08 | 22.15 | 21.95 | 22.11 | 2,312,394 | +0.08(+0.38%) |
Feb 09, 2005 | 22.11 | 22.17 | 21.98 | 22.03 | 2,012,710 | -0.12(-0.53%) |
Feb 08, 2005 | 22.10 | 22.17 | 22.02 | 22.15 | 1,403,072 | +0.00(+0.00%) |
Feb 07, 2005 | 22.04 | 22.18 | 22.02 | 22.15 | 1,507,463 | +0.02(+0.09%) |
Feb 04, 2005 | 21.99 | 22.13 | 21.85 | 22.13 | 2,423,837 | +0.19(+0.86%) |
Feb 03, 2005 | 21.93 | 22.05 | 21.84 | 21.94 | 2,119,094 | +0.01(+0.06%) |
Feb 02, 2005 | 21.98 | 22.04 | 21.80 | 21.93 | 2,790,509 | -0.07(-0.33%) |
Feb 01, 2005 | 21.80 | 22.10 | 21.70 | 22.00 | 3,831,508 | +0.20(+0.90%) |
Jan 31, 2005 | 21.59 | 21.81 | 21.53 | 21.80 | 3,026,730 | +0.47(+2.20%) |
Jan 28, 2005 | 21.55 | 21.56 | 21.08 | 21.33 | 2,984,269 | -0.15(-0.70%) |
Jan 27, 2005 | 21.43 | 21.67 | 21.34 | 21.48 | 3,104,909 | -0.15(-0.69%) |
Jan 26, 2005 | 21.66 | 21.74 | 21.55 | 21.63 | 2,956,983 | -0.03(-0.12%) |
Jan 25, 2005 | 21.75 | 21.85 | 21.59 | 21.66 | 3,993,077 | +0.14(+0.67%) |
Jan 24, 2005 | 21.48 | 21.82 | 21.40 | 21.51 | 3,803,456 | +0.29(+1.38%) |
Jan 21, 2005 | 20.88 | 21.53 | 20.80 | 21.22 | 6,302,406 | +0.54(+2.62%) |
Jan 20, 2005 | 20.55 | 20.78 | 20.55 | 20.68 | 2,444,684 | -0.02(-0.09%) |
Jan 19, 2005 | 20.61 | 20.82 | 20.61 | 20.70 | 1,607,869 | -0.14(-0.69%) |
Jan 18, 2005 | 20.69 | 20.86 | 20.31 | 20.84 | 3,113,953 | +0.17(+0.82%) |
Jan 14, 2005 | 20.63 | 20.72 | 20.42 | 20.67 | 3,010,328 | +0.01(+0.06%) |
Jan 13, 2005 | 20.81 | 20.89 | 20.60 | 20.66 | 1,720,231 | -0.28(-1.34%) |
Jan 12, 2005 | 21.08 | 21.09 | 20.88 | 20.94 | 2,234,982 | -0.15(-0.71%) |
Jan 11, 2005 | 21.07 | 21.16 | 20.89 | 21.09 | 2,019,302 | +0.02(+0.09%) |
Jan 10, 2005 | 21.12 | 21.20 | 20.94 | 21.07 | 2,217,814 | -0.10(-0.46%) |
Jan 07, 2005 | 21.42 | 21.46 | 21.16 | 21.17 | 2,369,725 | -0.22(-1.01%) |
Jan 06, 2005 | 21.50 | 21.65 | 21.35 | 21.38 | 2,401,303 | -0.20(-0.91%) |
Jan 05, 2005 | 21.81 | 21.83 | 21.57 | 21.58 | 1,598,671 | -0.14(-0.66%) |
Jan 04, 2005 | 21.76 | 21.85 | 21.51 | 21.72 | 2,569,157 | -0.09(-0.42%) |
Jan 03, 2005 | 22.11 | 22.19 | 21.75 | 21.81 | 2,204,937 | -0.30(-1.36%) |
Dec 31, 2004 | 22.04 | 22.23 | 21.97 | 22.11 | 1,279,826 | +0.05(+0.24%) |
Dec 30, 2004 | 22.09 | 22.17 | 22.02 | 22.06 | 1,005,435 | -0.08(-0.38%) |
Dec 29, 2004 | 22.24 | 22.24 | 22.11 | 22.15 | 783,010 | -0.03(-0.15%) |
Dec 28, 2004 | 22.21 | 22.30 | 22.06 | 22.18 | 768,447 | +0.13(+0.59%) |
Dec 27, 2004 | 22.14 | 22.25 | 22.01 | 22.05 | 716,788 | -0.09(-0.41%) |
Dec 23, 2004 | 22.25 | 22.25 | 21.98 | 22.14 | 1,023,064 | -0.04(-0.18%) |
Dec 22, 2004 | 22.18 | 22.34 | 22.10 | 22.18 | 1,523,099 | -0.08(-0.38%) |
Dec 21, 2004 | 22.05 | 22.26 | 21.98 | 22.26 | 2,157,110 | +0.40(+1.85%) |
Dec 20, 2004 | 21.95 | 22.15 | 21.85 | 21.86 | 2,688,570 | +0.16(+0.72%) |
Dec 17, 2004 | 21.41 | 21.70 | 21.39 | 21.70 | 2,632,006 | +0.12(+0.54%) |
Dec 16, 2004 | 21.71 | 21.71 | 21.44 | 21.59 | 1,654,316 | -0.08(-0.39%) |
Dec 15, 2004 | 21.81 | 21.81 | 21.57 | 21.67 | 1,485,236 | -0.04(-0.18%) |
Dec 14, 2004 | 21.85 | 21.86 | 21.59 | 21.71 | 1,756,868 | -0.01(-0.03%) |
Dec 13, 2004 | 21.71 | 21.80 | 21.53 | 21.72 | 1,381,765 | +0.20(+0.94%) |
Dec 10, 2004 | 21.82 | 21.82 | 21.33 | 21.51 | 1,434,343 | +0.07(+0.33%) |
Dec 09, 2004 | 21.56 | 21.59 | 21.31 | 21.44 | 1,395,867 | -0.10(-0.45%) |
Dec 08, 2004 | 21.60 | 21.65 | 21.44 | 21.54 | 1,561,575 | +0.10(+0.46%) |
Dec 07, 2004 | 21.95 | 21.97 | 21.42 | 21.44 | 1,708,734 | -0.42(-1.91%) |
Dec 06, 2004 | 21.86 | 21.94 | 21.78 | 21.86 | 1,220,962 | -0.01(-0.06%) |
Dec 03, 2004 | 22.05 | 22.05 | 21.66 | 21.87 | 2,386,894 | -0.18(-0.80%) |
Dec 02, 2004 | 22.11 | 22.15 | 21.96 | 22.05 | 1,184,326 | -0.08(-0.38%) |
Dec 01, 2004 | 21.87 | 22.14 | 21.78 | 22.13 | 1,569,086 | +0.42(+1.92%) |
Nov 30, 2004 | 21.74 | 21.79 | 21.51 | 21.72 | 1,940,817 | +0.01(+0.06%) |
Nov 29, 2004 | 21.67 | 21.81 | 21.53 | 21.70 | 1,665,659 | +0.04(+0.18%) |
Nov 26, 2004 | 21.59 | 21.80 | 21.59 | 21.66 | 565,490 | -0.22(-1.01%) |
Nov 24, 2004 | 21.88 | 22.00 | 21.80 | 21.89 | 1,238,591 | +0.01(+0.06%) |
Nov 23, 2004 | 22.00 | 22.02 | 21.68 | 21.87 | 1,279,979 | -0.08(-0.36%) |
Nov 22, 2004 | 21.79 | 21.95 | 21.59 | 21.95 | 1,532,143 | +0.29(+1.36%) |
Nov 19, 2004 | 21.96 | 21.96 | 21.49 | 21.66 | 1,604,343 | -0.30(-1.37%) |
Nov 18, 2004 | 22.25 | 22.27 | 21.89 | 21.96 | 1,471,900 | -0.22(-1.00%) |
Nov 17, 2004 | 22.23 | 22.31 | 22.10 | 22.18 | 1,063,226 | +0.06(+0.27%) |
Nov 16, 2004 | 22.35 | 22.38 | 22.08 | 22.12 | 847,699 | -0.22(-0.99%) |
Nov 15, 2004 | 22.31 | 22.40 | 22.20 | 22.34 | 1,223,568 | +0.01(+0.03%) |
Nov 12, 2004 | 22.15 | 22.34 | 21.99 | 22.34 | 1,165,164 | +0.27(+1.21%) |
Nov 11, 2004 | 22.03 | 22.08 | 21.87 | 22.07 | 1,099,403 | +0.14(+0.65%) |
Nov 10, 2004 | 22.02 | 22.03 | 21.89 | 21.93 | 1,077,022 | +0.03(+0.15%) |
Nov 09, 2004 | 21.96 | 22.06 | 21.86 | 21.89 | 1,201,954 | -0.03(-0.12%) |
Nov 08, 2004 | 21.66 | 22.02 | 21.66 | 21.92 | 3,044,359 | -0.18(-0.80%) |
Nov 05, 2004 | 22.51 | 22.51 | 22.02 | 22.10 | 2,745,288 | -0.38(-1.71%) |
Nov 04, 2004 | 21.98 | 22.50 | 21.87 | 22.48 | 2,226,858 | +0.50(+2.26%) |
Nov 03, 2004 | 22.08 | 22.08 | 21.85 | 21.98 | 1,273,235 | +0.20(+0.93%) |
Nov 02, 2004 | 21.72 | 22.04 | 21.63 | 21.78 | 2,248,472 | +0.00(+0.00%) |
Nov 01, 2004 | 22.00 | 22.00 | 21.72 | 21.78 | 1,432,044 | -0.13(-0.60%) |
Oct 29, 2004 | 21.77 | 21.95 | 21.74 | 21.91 | 1,491,214 | +0.05(+0.24%) |
Oct 28, 2004 | 21.61 | 21.90 | 21.61 | 21.86 | 1,339,303 | +0.07(+0.30%) |
Oct 27, 2004 | 21.54 | 21.82 | 21.43 | 21.80 | 1,642,972 | +0.16(+0.72%) |
Oct 26, 2004 | 21.44 | 21.66 | 21.33 | 21.64 | 2,063,450 | +0.29(+1.34%) |
Oct 25, 2004 | 21.06 | 21.38 | 20.88 | 21.35 | 2,379,229 | +0.30(+1.43%) |
Oct 22, 2004 | 21.16 | 21.18 | 21.00 | 21.05 | 1,549,312 | +0.01(+0.03%) |
Oct 21, 2004 | 21.07 | 21.28 | 20.85 | 21.04 | 1,861,412 | +0.03(+0.12%) |
Oct 20, 2004 | 21.09 | 21.12 | 20.82 | 21.02 | 1,799,329 | -0.07(-0.34%) |
Oct 19, 2004 | 21.41 | 21.46 | 20.99 | 21.09 | 2,119,401 | -0.32(-1.49%) |
Oct 18, 2004 | 21.30 | 21.46 | 21.13 | 21.41 | 2,856,884 | +0.29(+1.36%) |
Oct 15, 2004 | 20.68 | 21.25 | 20.66 | 21.12 | 2,987,488 | +0.65(+3.15%) |
Oct 14, 2004 | 20.65 | 20.82 | 20.48 | 20.48 | 2,128,905 | -0.10(-0.51%) |
Oct 13, 2004 | 20.76 | 20.76 | 20.45 | 20.58 | 1,294,849 | -0.08(-0.41%) |
Oct 12, 2004 | 20.71 | 20.75 | 20.53 | 20.67 | 1,945,262 | -0.14(-0.66%) |
Oct 11, 2004 | 20.82 | 20.82 | 20.74 | 20.80 | 909,935 | +0.05(+0.25%) |
Oct 08, 2004 | 20.61 | 20.84 | 20.58 | 20.75 | 1,222,342 | +0.08(+0.38%) |
Oct 07, 2004 | 20.74 | 20.84 | 20.64 | 20.67 | 1,754,875 | -0.17(-0.81%) |
Oct 06, 2004 | 20.78 | 20.86 | 20.68 | 20.84 | 1,053,262 | +0.07(+0.35%) |
Oct 05, 2004 | 20.69 | 20.83 | 20.57 | 20.77 | 866,247 | +0.05(+0.25%) |
Oct 04, 2004 | 20.86 | 20.86 | 20.70 | 20.72 | 956,995 | -0.01(-0.06%) |
Oct 01, 2004 | 20.61 | 20.80 | 20.52 | 20.73 | 1,370,574 | +0.12(+0.57%) |
Sep 30, 2004 | 20.41 | 20.81 | 20.28 | 20.61 | 2,401,150 | +0.35(+1.71%) |
Sep 29, 2004 | 20.22 | 20.27 | 20.11 | 20.27 | 1,228,933 | -0.04(-0.19%) |
Sep 28, 2004 | 20.31 | 20.39 | 20.16 | 20.31 | 861,648 | +0.11(+0.55%) |
Sep 27, 2004 | 20.31 | 20.39 | 20.14 | 20.20 | 966,039 | -0.10(-0.48%) |
Sep 24, 2004 | 20.18 | 20.36 | 20.16 | 20.29 | 830,683 | +0.09(+0.45%) |
Sep 23, 2004 | 20.43 | 20.43 | 20.12 | 20.20 | 1,291,170 | -0.21(-1.02%) |
Sep 22, 2004 | 20.52 | 20.54 | 20.37 | 20.41 | 1,215,291 | -0.21(-1.01%) |
Sep 21, 2004 | 20.65 | 20.65 | 20.46 | 20.62 | 1,580,123 | +0.05(+0.22%) |
Sep 20, 2004 | 20.76 | 20.80 | 20.52 | 20.58 | 1,069,051 | -0.25(-1.22%) |
Sep 17, 2004 | 20.83 | 20.86 | 20.72 | 20.83 | 1,627,643 | +0.09(+0.44%) |
Sep 16, 2004 | 20.71 | 20.77 | 20.66 | 20.74 | 1,458,717 | +0.12(+0.57%) |
Sep 15, 2004 | 20.78 | 20.80 | 20.62 | 20.62 | 1,219,889 | -0.07(-0.35%) |
Sep 14, 2004 | 20.58 | 20.73 | 20.58 | 20.69 | 1,671,944 | +0.04(+0.19%) |
Sep 13, 2004 | 20.56 | 20.66 | 20.45 | 20.65 | 1,470,367 | +0.15(+0.73%) |
Sep 10, 2004 | 20.52 | 20.54 | 20.35 | 20.50 | 1,154,281 | -0.02(-0.10%) |
Sep 09, 2004 | 20.48 | 20.57 | 20.46 | 20.52 | 1,522,792 | +0.08(+0.38%) |
Sep 08, 2004 | 20.56 | 20.57 | 20.43 | 20.44 | 1,323,667 | -0.14(-0.67%) |
Sep 07, 2004 | 20.61 | 20.71 | 20.54 | 20.58 | 1,711,953 | +0.07(+0.32%) |
Sep 03, 2004 | 20.55 | 20.57 | 20.45 | 20.52 | 970,791 | -0.02(-0.10%) |
Sep 02, 2004 | 20.39 | 20.54 | 20.32 | 20.54 | 843,713 | +0.11(+0.54%) |
Sep 01, 2004 | 20.42 | 20.54 | 20.27 | 20.43 | 1,130,980 | -0.03(-0.13%) |
Aug 31, 2004 | 20.39 | 20.45 | 20.26 | 20.45 | 1,421,160 | +0.14(+0.71%) |
Aug 30, 2004 | 20.55 | 20.58 | 20.27 | 20.31 | 1,612,161 | -0.25(-1.21%) |
Aug 27, 2004 | 20.73 | 20.73 | 20.54 | 20.56 | 1,404,605 | -0.28(-1.35%) |
Aug 26, 2004 | 20.65 | 20.89 | 20.59 | 20.84 | 2,144,694 | +0.16(+0.76%) |
Aug 25, 2004 | 20.53 | 20.71 | 20.46 | 20.68 | 1,175,895 | +0.17(+0.83%) |
Aug 24, 2004 | 20.43 | 20.54 | 20.38 | 20.51 | 1,066,905 | +0.08(+0.38%) |
Aug 23, 2004 | 20.39 | 20.55 | 20.36 | 20.43 | 1,149,375 | +0.05(+0.22%) |
Aug 20, 2004 | 20.21 | 20.39 | 20.14 | 20.39 | 1,469,754 | +0.18(+0.90%) |
Aug 19, 2004 | 20.18 | 20.28 | 20.02 | 20.20 | 1,567,707 | -0.08(-0.42%) |
Aug 18, 2004 | 20.08 | 20.31 | 20.04 | 20.29 | 1,643,126 | +0.22(+1.07%) |
Aug 17, 2004 | 20.05 | 20.22 | 19.98 | 20.07 | 1,821,556 | +0.10(+0.52%) |
Aug 16, 2004 | 19.73 | 19.97 | 19.70 | 19.97 | 1,614,000 | +0.22(+1.09%) |
Aug 13, 2004 | 19.79 | 19.84 | 19.63 | 19.75 | 1,410,430 | -0.10(-0.53%) |
Aug 12, 2004 | 19.79 | 19.96 | 19.75 | 19.86 | 1,640,673 | -0.04(-0.20%) |
Aug 11, 2004 | 19.57 | 19.90 | 19.50 | 19.90 | 2,592,457 | +0.33(+1.70%) |
Aug 10, 2004 | 19.51 | 19.61 | 19.41 | 19.56 | 1,550,998 | +0.16(+0.81%) |
Aug 09, 2004 | 19.41 | 19.52 | 19.34 | 19.41 | 1,173,902 | +0.00(+0.00%) |
Aug 06, 2004 | 19.45 | 19.64 | 19.37 | 19.41 | 1,546,552 | -0.20(-1.03%) |
Aug 05, 2004 | 19.79 | 19.90 | 19.56 | 19.61 | 1,389,736 | -0.22(-1.12%) |
Aug 04, 2004 | 19.73 | 19.86 | 19.62 | 19.83 | 1,638,834 | +0.07(+0.33%) |
Aug 03, 2004 | 19.81 | 19.88 | 19.71 | 19.77 | 1,593,459 | -0.13(-0.66%) |
Aug 02, 2004 | 19.64 | 19.92 | 19.54 | 19.90 | 2,072,340 | +0.21(+1.06%) |
Jul 30, 2004 | 19.91 | 19.92 | 19.56 | 19.69 | 2,817,181 | -0.18(-0.92%) |
Jul 29, 2004 | 19.63 | 19.96 | 19.60 | 19.87 | 1,999,527 | +0.24(+1.23%) |
Jul 28, 2004 | 19.57 | 19.70 | 19.45 | 19.63 | 1,663,973 | +0.01(+0.03%) |
Jul 27, 2004 | 19.44 | 19.66 | 19.44 | 19.62 | 2,295,072 | +0.31(+1.62%) |
Jul 26, 2004 | 19.15 | 19.39 | 19.15 | 19.31 | 2,161,249 | +0.18(+0.92%) |
Jul 23, 2004 | 19.17 | 19.17 | 19.02 | 19.13 | 1,329,032 | -0.03(-0.17%) |
Jul 22, 2004 | 19.10 | 19.22 | 18.92 | 19.17 | 1,875,208 | -0.04(-0.20%) |
Jul 21, 2004 | 19.52 | 19.54 | 19.15 | 19.21 | 1,387,283 | -0.19(-0.98%) |
Jul 20, 2004 | 19.24 | 19.46 | 19.09 | 19.39 | 2,062,223 | +0.22(+1.12%) |
Jul 19, 2004 | 19.11 | 19.27 | 18.97 | 19.18 | 1,604,036 | +0.20(+1.07%) |
Jul 16, 2004 | 19.55 | 19.55 | 18.94 | 18.98 | 2,048,580 | -0.23(-1.22%) |
Jul 15, 2004 | 19.11 | 19.23 | 18.92 | 19.21 | 2,438,093 | +0.12(+0.65%) |
Jul 14, 2004 | 19.11 | 19.32 | 19.01 | 19.09 | 1,583,342 | -0.19(-0.98%) |
Jul 13, 2004 | 19.44 | 19.46 | 19.23 | 19.28 | 1,819,257 | -0.06(-0.30%) |
Jul 12, 2004 | 19.22 | 19.38 | 19.21 | 19.34 | 1,454,578 | +0.15(+0.78%) |
Jul 09, 2004 | 19.36 | 19.38 | 19.19 | 19.19 | 1,367,202 | -0.08(-0.41%) |
Jul 08, 2004 | 19.49 | 19.56 | 19.26 | 19.26 | 1,233,072 | -0.22(-1.14%) |
Jul 07, 2004 | 19.26 | 19.54 | 19.26 | 19.49 | 1,725,290 | +0.19(+0.98%) |
Jul 06, 2004 | 19.40 | 19.47 | 19.30 | 19.30 | 1,200,575 | -0.10(-0.54%) |
Jul 02, 2004 | 19.42 | 19.52 | 19.36 | 19.40 | 1,560,962 | +0.05(+0.24%) |
Jul 01, 2004 | 19.51 | 19.57 | 19.30 | 19.36 | 2,007,652 | -0.14(-0.74%) |
Jun 30, 2004 | 19.40 | 19.56 | 19.35 | 19.50 | 3,401,373 | +0.21(+1.08%) |
Jun 29, 2004 | 19.52 | 19.52 | 19.29 | 19.29 | 1,815,271 | -0.22(-1.14%) |
Jun 28, 2004 | 19.67 | 19.79 | 19.51 | 19.51 | 2,002,746 | -0.06(-0.30%) |
Jun 25, 2004 | 19.77 | 19.82 | 19.57 | 19.57 | 2,853,205 | -0.13(-0.66%) |
Jun 24, 2004 | 19.84 | 19.95 | 19.70 | 19.70 | 1,976,380 | -0.10(-0.49%) |
Jun 23, 2004 | 19.78 | 19.88 | 19.63 | 19.80 | 1,806,381 | +0.04(+0.20%) |
Jun 22, 2004 | 19.63 | 19.85 | 19.59 | 19.76 | 2,649,941 | +0.20(+1.00%) |
Jun 21, 2004 | 19.60 | 19.75 | 19.51 | 19.56 | 1,890,231 | +0.03(+0.13%) |
Jun 18, 2004 | 19.57 | 19.69 | 19.41 | 19.54 | 3,005,576 | -0.03(-0.17%) |
Jun 17, 2004 | 19.57 | 19.68 | 19.41 | 19.57 | 1,783,387 | +0.00(+0.00%) |
Jun 16, 2004 | 19.81 | 19.81 | 19.56 | 19.57 | 2,625,414 | -0.14(-0.70%) |
Jun 15, 2004 | 19.82 | 19.99 | 19.62 | 19.71 | 3,288,398 | +0.12(+0.60%) |
Jun 14, 2004 | 19.97 | 19.97 | 19.59 | 19.59 | 2,077,092 | -0.38(-1.89%) |
Jun 10, 2004 | 20.00 | 20.00 | 19.85 | 19.97 | 1,763,459 | +0.14(+0.72%) |
Jun 09, 2004 | 20.16 | 20.18 | 19.81 | 19.82 | 2,182,557 | -0.33(-1.65%) |
Jun 08, 2004 | 20.17 | 20.22 | 20.07 | 20.16 | 1,899,275 | -0.08(-0.42%) |
Jun 07, 2004 | 19.99 | 20.26 | 19.99 | 20.24 | 1,442,928 | +0.33(+1.64%) |
Jun 04, 2004 | 20.03 | 20.05 | 19.86 | 19.92 | 2,469,671 | +0.09(+0.46%) |
Jun 03, 2004 | 20.13 | 20.13 | 19.82 | 19.82 | 3,631,157 | -0.30(-1.49%) |
Jun 02, 2004 | 20.22 | 20.25 | 20.12 | 20.13 | 3,311,085 | -0.10(-0.48%) |
Jun 01, 2004 | 20.29 | 20.42 | 20.10 | 20.22 | 3,259,886 | -0.27(-1.31%) |
May 28, 2004 | 20.22 | 20.53 | 20.09 | 20.49 | 2,164,928 | +0.01(+0.06%) |
May 27, 2004 | 20.97 | 21.02 | 20.42 | 20.48 | 4,092,256 | -0.55(-2.64%) |
May 26, 2004 | 20.65 | 21.05 | 20.61 | 21.03 | 3,183,853 | +0.27(+1.32%) |
May 25, 2004 | 20.52 | 20.77 | 20.37 | 20.76 | 1,931,926 | +0.27(+1.31%) |
May 24, 2004 | 20.58 | 20.71 | 20.36 | 20.49 | 2,182,863 | -0.07(-0.35%) |
May 21, 2004 | 20.32 | 20.73 | 20.24 | 20.56 | 3,868,451 | +0.37(+1.81%) |
May 20, 2004 | 19.94 | 20.40 | 19.88 | 20.20 | 2,690,410 | +0.22(+1.08%) |
May 19, 2004 | 20.19 | 20.42 | 19.98 | 19.98 | 2,728,886 | -0.03(-0.13%) |
May 18, 2004 | 19.57 | 20.07 | 19.57 | 20.01 | 3,016,153 | +0.48(+2.44%) |
May 17, 2004 | 19.68 | 19.69 | 19.43 | 19.53 | 1,989,103 | -0.27(-1.35%) |
May 14, 2004 | 19.57 | 19.92 | 19.57 | 19.80 | 2,353,323 | +0.15(+0.76%) |
May 13, 2004 | 19.44 | 19.82 | 19.40 | 19.65 | 3,471,734 | +0.13(+0.67%) |
May 12, 2004 | 18.99 | 19.58 | 18.99 | 19.52 | 2,575,901 | +0.42(+2.22%) |
May 11, 2004 | 19.09 | 19.24 | 19.00 | 19.09 | 3,447,361 | -0.07(-0.34%) |
May 10, 2004 | 19.19 | 19.32 | 18.94 | 19.16 | 2,827,912 | -0.10(-0.51%) |
May 07, 2004 | 19.57 | 19.63 | 19.18 | 19.26 | 2,919,427 | -0.37(-1.86%) |
May 06, 2004 | 19.69 | 19.80 | 19.47 | 19.62 | 2,867,921 | -0.26(-1.31%) |
May 05, 2004 | 19.77 | 19.98 | 19.77 | 19.88 | 3,131,275 | +0.22(+1.09%) |
May 04, 2004 | 19.57 | 19.84 | 19.48 | 19.67 | 2,646,569 | +0.01(+0.03%) |
May 03, 2004 | 19.40 | 19.67 | 19.31 | 19.66 | 2,549,229 | +0.29(+1.48%) |
Apr 30, 2004 | 19.39 | 19.51 | 19.32 | 19.37 | 1,761,620 | +0.01(+0.03%) |
Apr 29, 2004 | 19.48 | 19.66 | 19.29 | 19.37 | 2,279,130 | -0.01(-0.03%) |
Apr 28, 2004 | 19.52 | 19.52 | 19.32 | 19.37 | 2,544,323 | -0.18(-0.93%) |
Apr 27, 2004 | 19.70 | 19.92 | 19.50 | 19.56 | 1,949,861 | +0.00(+0.00%) |
Apr 26, 2004 | 19.66 | 19.79 | 19.51 | 19.56 | 1,784,460 | -0.10(-0.53%) |
Apr 23, 2004 | 19.62 | 19.71 | 19.43 | 19.66 | 2,315,000 | -0.04(-0.20%) |
Apr 22, 2004 | 19.28 | 19.82 | 19.22 | 19.70 | 2,988,101 | +0.33(+1.68%) |
Apr 21, 2004 | 19.14 | 19.55 | 19.11 | 19.37 | 3,296,522 | +0.18(+0.92%) |
Apr 20, 2004 | 19.09 | 19.41 | 19.06 | 19.20 | 2,915,901 | +0.10(+0.55%) |
Apr 19, 2004 | 19.17 | 19.24 | 18.95 | 19.09 | 2,515,351 | +0.01(+0.03%) |
Apr 16, 2004 | 19.05 | 19.35 | 18.88 | 19.09 | 3,426,820 | +0.41(+2.20%) |
Apr 15, 2004 | 18.85 | 19.28 | 18.42 | 18.68 | 4,158,018 | +0.13(+0.70%) |
Apr 14, 2004 | 18.68 | 18.90 | 18.44 | 18.55 | 2,713,863 | -0.29(-1.56%) |
Apr 13, 2004 | 19.33 | 19.33 | 18.76 | 18.84 | 2,934,296 | -0.38(-1.97%) |
Apr 12, 2004 | 19.30 | 19.45 | 19.12 | 19.22 | 1,796,723 | -0.05(-0.24%) |
Apr 08, 2004 | 19.44 | 19.51 | 19.22 | 19.26 | 1,627,183 | -0.10(-0.51%) |
Apr 07, 2004 | 19.48 | 19.50 | 19.28 | 19.36 | 2,015,316 | -0.14(-0.74%) |
Apr 06, 2004 | 19.31 | 19.56 | 19.31 | 19.51 | 2,605,640 | +0.06(+0.30%) |
Apr 05, 2004 | 19.39 | 19.45 | 19.17 | 19.45 | 3,293,916 | +0.05(+0.27%) |
Apr 02, 2004 | 19.99 | 20.00 | 19.24 | 19.39 | 4,358,216 | -0.48(-2.40%) |