Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.06 | 19.23 | 18.79 | 18.95 | 994,534 | +0.07(+0.36%) |
Apr 28, 2005 | 18.62 | 19.06 | 18.55 | 18.89 | 1,252,311 | +0.27(+1.46%) |
Apr 27, 2005 | 18.89 | 19.06 | 18.19 | 18.61 | 1,561,203 | -0.49(-2.57%) |
Apr 26, 2005 | 19.20 | 19.22 | 18.94 | 19.10 | 695,777 | -0.10(-0.50%) |
Apr 25, 2005 | 19.06 | 19.36 | 19.03 | 19.20 | 661,701 | +0.14(+0.71%) |
Apr 22, 2005 | 18.99 | 19.37 | 18.81 | 19.06 | 784,934 | +0.07(+0.36%) |
Apr 21, 2005 | 18.89 | 18.99 | 18.59 | 18.99 | 585,029 | +0.26(+1.38%) |
Apr 20, 2005 | 19.03 | 19.06 | 18.65 | 18.74 | 385,270 | -0.16(-0.86%) |
Apr 19, 2005 | 18.89 | 18.93 | 18.80 | 18.90 | 348,549 | +0.04(+0.22%) |
Apr 18, 2005 | 18.82 | 19.02 | 18.80 | 18.86 | 491,024 | +0.06(+0.33%) |
Apr 15, 2005 | 18.97 | 19.08 | 18.80 | 18.80 | 370,435 | -0.17(-0.90%) |
Apr 14, 2005 | 18.97 | 19.04 | 18.77 | 18.97 | 392,026 | +0.01(+0.07%) |
Apr 13, 2005 | 19.34 | 19.41 | 18.91 | 18.95 | 594,723 | -0.31(-1.59%) |
Apr 12, 2005 | 19.23 | 19.36 | 19.01 | 19.26 | 682,264 | +0.03(+0.14%) |
Apr 11, 2005 | 19.40 | 19.50 | 19.18 | 19.23 | 477,658 | -0.10(-0.53%) |
Apr 08, 2005 | 19.40 | 19.42 | 19.14 | 19.34 | 680,502 | -0.12(-0.63%) |
Apr 07, 2005 | 19.49 | 19.50 | 19.26 | 19.46 | 782,437 | -0.03(-0.14%) |
Apr 06, 2005 | 19.37 | 19.57 | 19.36 | 19.49 | 406,274 | +0.12(+0.60%) |
Apr 05, 2005 | 19.54 | 19.54 | 19.34 | 19.37 | 570,047 | -0.16(-0.84%) |
Apr 04, 2005 | 19.55 | 19.63 | 19.23 | 19.53 | 306,101 | -0.03(-0.17%) |
Apr 01, 2005 | 19.61 | 19.85 | 19.45 | 19.57 | 563,143 | -0.04(-0.21%) |
Mar 31, 2005 | 19.89 | 19.93 | 19.57 | 19.61 | 513,497 | -0.29(-1.44%) |
Mar 30, 2005 | 19.65 | 19.95 | 19.60 | 19.89 | 464,586 | +0.25(+1.25%) |
Mar 29, 2005 | 19.70 | 19.83 | 19.57 | 19.65 | 687,992 | +0.05(+0.24%) |
Mar 28, 2005 | 19.61 | 19.85 | 19.57 | 19.60 | 517,463 | +0.03(+0.14%) |
Mar 24, 2005 | 19.46 | 19.72 | 19.46 | 19.57 | 359,565 | +0.07(+0.35%) |
Mar 23, 2005 | 19.54 | 19.69 | 19.44 | 19.51 | 455,626 | -0.03(-0.17%) |
Mar 22, 2005 | 19.81 | 19.86 | 19.52 | 19.54 | 466,936 | -0.20(-1.03%) |
Mar 21, 2005 | 19.85 | 19.92 | 19.62 | 19.74 | 841,043 | -0.20(-1.02%) |
Mar 18, 2005 | 20.22 | 20.25 | 19.81 | 19.95 | 538,614 | -0.23(-1.15%) |
Mar 17, 2005 | 20.27 | 20.32 | 20.08 | 20.18 | 428,306 | -0.09(-0.44%) |
Mar 16, 2005 | 20.36 | 20.36 | 20.14 | 20.27 | 449,751 | -0.05(-0.27%) |
Mar 15, 2005 | 20.49 | 20.55 | 20.23 | 20.32 | 478,539 | -0.20(-0.96%) |
Mar 14, 2005 | 20.37 | 20.69 | 20.37 | 20.52 | 443,288 | +0.16(+0.77%) |
Mar 11, 2005 | 20.49 | 20.58 | 20.32 | 20.36 | 371,316 | -0.06(-0.30%) |
Mar 10, 2005 | 20.38 | 20.49 | 20.29 | 20.42 | 472,958 | +0.02(+0.10%) |
Mar 09, 2005 | 20.64 | 20.65 | 20.36 | 20.40 | 693,868 | -0.23(-1.12%) |
Mar 08, 2005 | 20.64 | 20.71 | 20.59 | 20.64 | 646,866 | +0.01(+0.03%) |
Mar 07, 2005 | 20.70 | 20.73 | 20.48 | 20.63 | 630,562 | -0.12(-0.59%) |
Mar 04, 2005 | 20.53 | 20.80 | 20.53 | 20.75 | 593,107 | +0.22(+1.06%) |
Mar 03, 2005 | 20.57 | 20.59 | 20.39 | 20.53 | 410,240 | +0.03(+0.17%) |
Mar 02, 2005 | 20.41 | 20.58 | 20.30 | 20.50 | 492,934 | +0.09(+0.43%) |
Mar 01, 2005 | 20.33 | 20.42 | 20.22 | 20.41 | 864,838 | +0.08(+0.40%) |
Feb 28, 2005 | 20.32 | 20.40 | 20.21 | 20.33 | 730,001 | -0.06(-0.30%) |
Feb 25, 2005 | 20.22 | 20.42 | 20.19 | 20.39 | 509,091 | +0.15(+0.74%) |
Feb 24, 2005 | 19.98 | 20.25 | 19.72 | 20.24 | 755,705 | +0.28(+1.40%) |
Feb 23, 2005 | 20.02 | 20.25 | 19.74 | 19.96 | 587,232 | +0.34(+1.73%) |
Feb 22, 2005 | 20.00 | 20.02 | 19.49 | 19.62 | 970,005 | -0.37(-1.87%) |
Feb 18, 2005 | 20.07 | 20.13 | 19.91 | 20.00 | 520,841 | -0.07(-0.34%) |
Feb 17, 2005 | 20.03 | 20.24 | 19.76 | 20.06 | 831,789 | -0.05(-0.24%) |
Feb 16, 2005 | 20.40 | 20.40 | 20.00 | 20.11 | 857,347 | -0.29(-1.43%) |
Feb 15, 2005 | 20.37 | 20.51 | 20.30 | 20.40 | 546,399 | -0.05(-0.27%) |
Feb 14, 2005 | 20.63 | 20.64 | 20.23 | 20.46 | 1,095,148 | -0.40(-1.93%) |
Feb 11, 2005 | 20.42 | 20.89 | 20.29 | 20.86 | 436,531 | +0.44(+2.13%) |
Feb 10, 2005 | 20.18 | 20.51 | 20.09 | 20.42 | 566,375 | +0.25(+1.21%) |
Feb 09, 2005 | 20.40 | 20.41 | 20.15 | 20.18 | 527,304 | -0.14(-0.67%) |
Feb 08, 2005 | 20.25 | 20.37 | 20.25 | 20.32 | 417,730 | -0.01(-0.07%) |
Feb 07, 2005 | 20.39 | 20.39 | 20.19 | 20.33 | 604,564 | -0.06(-0.30%) |
Feb 04, 2005 | 20.40 | 20.46 | 20.31 | 20.39 | 529,801 | +0.00(+0.00%) |
Feb 03, 2005 | 20.63 | 20.63 | 20.30 | 20.39 | 567,550 | -0.17(-0.83%) |
Feb 02, 2005 | 20.59 | 20.64 | 20.43 | 20.56 | 527,010 | +0.14(+0.67%) |
Feb 01, 2005 | 20.19 | 20.56 | 20.15 | 20.42 | 700,477 | +0.24(+1.18%) |
Jan 31, 2005 | 20.13 | 20.23 | 19.97 | 20.19 | 660,085 | +0.17(+0.85%) |
Jan 28, 2005 | 20.19 | 20.23 | 19.91 | 20.02 | 1,125,993 | -0.07(-0.37%) |
Jan 27, 2005 | 20.15 | 20.20 | 20.02 | 20.09 | 883,492 | -0.12(-0.57%) |
Jan 26, 2005 | 20.70 | 20.70 | 20.10 | 20.21 | 1,036,102 | -0.60(-2.88%) |
Jan 25, 2005 | 21.09 | 21.16 | 20.64 | 20.81 | 669,632 | -0.30(-1.42%) |
Jan 24, 2005 | 21.04 | 21.17 | 21.00 | 21.11 | 613,083 | +0.00(+0.00%) |
Jan 21, 2005 | 21.30 | 21.41 | 21.05 | 21.11 | 300,225 | -0.19(-0.90%) |
Jan 20, 2005 | 21.39 | 21.52 | 21.11 | 21.30 | 706,940 | -0.10(-0.45%) |
Jan 19, 2005 | 21.62 | 21.68 | 21.24 | 21.39 | 305,807 | -0.23(-1.07%) |
Jan 18, 2005 | 21.33 | 21.63 | 21.15 | 21.62 | 361,181 | +0.30(+1.41%) |
Jan 14, 2005 | 21.37 | 21.45 | 21.20 | 21.32 | 504,684 | -0.05(-0.22%) |
Jan 13, 2005 | 21.34 | 21.62 | 21.31 | 21.37 | 361,181 | -0.07(-0.32%) |
Jan 12, 2005 | 21.47 | 21.47 | 21.21 | 21.44 | 342,527 | -0.03(-0.13%) |
Jan 11, 2005 | 21.68 | 21.71 | 21.34 | 21.47 | 316,823 | -0.17(-0.79%) |
Jan 10, 2005 | 21.62 | 21.64 | 21.47 | 21.64 | 577,097 | +0.09(+0.41%) |
Jan 07, 2005 | 21.76 | 21.78 | 21.51 | 21.55 | 417,877 | -0.20(-0.91%) |
Jan 06, 2005 | 21.66 | 21.78 | 21.61 | 21.75 | 407,155 | +0.09(+0.41%) |
Jan 05, 2005 | 21.68 | 21.80 | 21.53 | 21.66 | 516,288 | -0.12(-0.53%) |
Jan 04, 2005 | 22.30 | 22.30 | 21.73 | 21.77 | 609,117 | -0.48(-2.14%) |
Jan 03, 2005 | 22.07 | 22.36 | 21.96 | 22.25 | 757,761 | +0.12(+0.55%) |
Dec 31, 2004 | 21.99 | 22.26 | 21.99 | 22.13 | 297,288 | +0.06(+0.28%) |
Dec 30, 2004 | 21.96 | 22.19 | 21.90 | 22.07 | 403,777 | +0.05(+0.22%) |
Dec 29, 2004 | 21.80 | 22.06 | 21.68 | 22.02 | 334,742 | +0.02(+0.09%) |
Dec 28, 2004 | 21.89 | 22.06 | 21.85 | 22.00 | 411,855 | +0.26(+1.19%) |
Dec 27, 2004 | 21.75 | 21.81 | 21.62 | 21.74 | 327,545 | -0.01(-0.03%) |
Dec 23, 2004 | 21.81 | 21.83 | 21.66 | 21.75 | 389,529 | -0.05(-0.22%) |
Dec 22, 2004 | 21.70 | 22.03 | 21.70 | 21.79 | 451,219 | -0.05(-0.22%) |
Dec 21, 2004 | 21.45 | 21.98 | 21.45 | 21.84 | 1,268,321 | +0.34(+1.58%) |
Dec 20, 2004 | 21.41 | 21.53 | 21.25 | 21.50 | 582,091 | +0.09(+0.41%) |
Dec 17, 2004 | 21.11 | 21.55 | 21.09 | 21.41 | 1,521,986 | +0.20(+0.96%) |
Dec 16, 2004 | 21.24 | 21.27 | 20.91 | 21.21 | 579,741 | -0.01(-0.03%) |
Dec 15, 2004 | 21.28 | 21.41 | 21.06 | 21.21 | 905,671 | -0.10(-0.48%) |
Dec 14, 2004 | 21.48 | 21.58 | 21.23 | 21.32 | 621,308 | -0.13(-0.60%) |
Dec 13, 2004 | 21.45 | 21.55 | 21.27 | 21.45 | 554,037 | +0.01(+0.06%) |
Dec 10, 2004 | 21.07 | 21.64 | 21.04 | 21.43 | 546,105 | +0.33(+1.55%) |
Dec 09, 2004 | 20.94 | 21.28 | 20.80 | 21.11 | 708,703 | +0.16(+0.78%) |
Dec 08, 2004 | 20.94 | 21.06 | 20.81 | 20.94 | 517,169 | -0.02(-0.10%) |
Dec 07, 2004 | 21.05 | 21.14 | 20.91 | 20.96 | 803,148 | -0.09(-0.42%) |
Dec 06, 2004 | 20.90 | 21.25 | 20.75 | 21.05 | 597,807 | +0.04(+0.19%) |
Dec 03, 2004 | 20.73 | 21.17 | 20.73 | 21.01 | 754,677 | +0.11(+0.52%) |
Dec 02, 2004 | 20.94 | 21.11 | 20.73 | 20.90 | 1,311,798 | +0.03(+0.13%) |
Dec 01, 2004 | 20.84 | 21.04 | 20.67 | 20.87 | 636,878 | +0.01(+0.03%) |
Nov 30, 2004 | 20.67 | 20.94 | 20.63 | 20.87 | 600,157 | +0.22(+1.09%) |
Nov 29, 2004 | 20.87 | 20.95 | 20.63 | 20.64 | 781,850 | -0.21(-1.01%) |
Nov 26, 2004 | 20.84 | 20.97 | 20.77 | 20.85 | 150,406 | +0.01(+0.07%) |
Nov 24, 2004 | 20.40 | 20.94 | 20.40 | 20.84 | 844,421 | +0.45(+2.20%) |
Nov 23, 2004 | 20.10 | 20.40 | 20.09 | 20.39 | 921,093 | +0.09(+0.44%) |
Nov 22, 2004 | 20.32 | 20.40 | 20.13 | 20.30 | 438,588 | -0.01(-0.07%) |
Nov 19, 2004 | 20.49 | 20.53 | 20.15 | 20.32 | 750,564 | -0.07(-0.37%) |
Nov 18, 2004 | 20.42 | 20.49 | 20.18 | 20.39 | 634,968 | -0.01(-0.07%) |
Nov 17, 2004 | 20.34 | 20.48 | 20.25 | 20.40 | 558,443 | +0.07(+0.33%) |
Nov 16, 2004 | 20.25 | 20.41 | 20.15 | 20.34 | 738,960 | -0.01(-0.03%) |
Nov 15, 2004 | 20.12 | 20.46 | 20.02 | 20.34 | 880,407 | +0.29(+1.43%) |
Nov 12, 2004 | 19.80 | 20.06 | 19.55 | 20.06 | 596,192 | +0.12(+0.58%) |
Nov 11, 2004 | 19.64 | 19.99 | 19.63 | 19.94 | 448,869 | +0.25(+1.28%) |
Nov 10, 2004 | 19.37 | 19.76 | 19.37 | 19.69 | 853,822 | +0.25(+1.26%) |
Nov 09, 2004 | 19.42 | 19.51 | 19.21 | 19.44 | 897,592 | +0.03(+0.14%) |
Nov 08, 2004 | 19.17 | 19.59 | 19.17 | 19.42 | 607,942 | +0.12(+0.60%) |
Nov 05, 2004 | 19.68 | 19.74 | 19.13 | 19.30 | 817,836 | -0.31(-1.56%) |
Nov 04, 2004 | 19.38 | 19.83 | 19.29 | 19.61 | 811,079 | +0.14(+0.70%) |
Nov 03, 2004 | 19.29 | 19.47 | 19.03 | 19.47 | 791,838 | +0.37(+1.92%) |
Nov 02, 2004 | 19.23 | 19.25 | 19.01 | 19.10 | 1,313,267 | +0.04(+0.21%) |
Nov 01, 2004 | 19.27 | 19.35 | 18.81 | 19.06 | 951,498 | -0.07(-0.36%) |
Oct 29, 2004 | 19.06 | 19.20 | 18.50 | 19.13 | 1,432,535 | -0.10(-0.50%) |
Oct 28, 2004 | 19.06 | 19.38 | 19.01 | 19.23 | 1,069,297 | -0.10(-0.49%) |
Oct 27, 2004 | 20.04 | 20.25 | 18.56 | 19.32 | 3,933,780 | -1.10(-5.40%) |
Oct 26, 2004 | 20.49 | 20.83 | 20.42 | 20.42 | 1,122,321 | +0.27(+1.35%) |
Oct 25, 2004 | 19.86 | 20.38 | 19.05 | 20.15 | 1,267,440 | -0.22(-1.10%) |
Oct 22, 2004 | 20.40 | 20.54 | 20.08 | 20.38 | 1,128,196 | +0.01(+0.07%) |
Oct 21, 2004 | 19.54 | 20.77 | 19.52 | 20.36 | 2,011,248 | +0.31(+1.56%) |
Oct 20, 2004 | 19.03 | 20.10 | 18.99 | 20.05 | 1,811,636 | +0.78(+4.06%) |
Oct 19, 2004 | 19.67 | 20.06 | 18.56 | 19.27 | 2,128,313 | -0.35(-1.80%) |
Oct 18, 2004 | 18.36 | 19.66 | 18.16 | 19.62 | 2,515,345 | +1.20(+6.50%) |
Oct 15, 2004 | 17.70 | 20.32 | 17.31 | 18.42 | 9,267,194 | -2.34(-11.28%) |
Oct 14, 2004 | 22.47 | 22.54 | 20.50 | 20.77 | 3,023,115 | -1.70(-7.58%) |
Oct 13, 2004 | 22.88 | 22.88 | 22.45 | 22.47 | 271,583 | -0.38(-1.67%) |
Oct 12, 2004 | 22.91 | 22.91 | 22.67 | 22.85 | 284,656 | -0.11(-0.47%) |
Oct 11, 2004 | 22.94 | 23.05 | 22.91 | 22.96 | 177,432 | +0.07(+0.30%) |
Oct 08, 2004 | 22.98 | 23.03 | 22.87 | 22.89 | 178,314 | -0.13(-0.56%) |
Oct 07, 2004 | 23.05 | 23.07 | 22.92 | 23.02 | 314,620 | -0.10(-0.44%) |
Oct 06, 2004 | 22.91 | 23.12 | 22.91 | 23.12 | 335,330 | +0.25(+1.10%) |
Oct 05, 2004 | 23.05 | 23.08 | 22.83 | 22.87 | 431,684 | -0.21(-0.91%) |
Oct 04, 2004 | 23.03 | 23.23 | 23.01 | 23.08 | 500,572 | +0.10(+0.44%) |
Oct 01, 2004 | 22.67 | 23.08 | 22.58 | 22.98 | 856,759 | +0.42(+1.87%) |
Sep 30, 2004 | 22.23 | 22.60 | 22.21 | 22.56 | 469,286 | +0.29(+1.32%) |
Sep 29, 2004 | 22.40 | 22.40 | 22.16 | 22.26 | 227,372 | -0.06(-0.27%) |
Sep 28, 2004 | 22.19 | 22.47 | 22.13 | 22.32 | 388,207 | +0.03(+0.12%) |
Sep 27, 2004 | 22.48 | 22.68 | 22.30 | 22.30 | 459,151 | -0.25(-1.09%) |
Sep 24, 2004 | 22.21 | 22.81 | 22.15 | 22.54 | 512,469 | +0.33(+1.50%) |
Sep 23, 2004 | 22.40 | 22.45 | 22.17 | 22.21 | 303,457 | -0.11(-0.49%) |
Sep 22, 2004 | 22.14 | 22.45 | 21.99 | 22.32 | 548,308 | +0.17(+0.77%) |
Sep 21, 2004 | 22.00 | 22.22 | 21.95 | 22.15 | 337,239 | +0.15(+0.68%) |
Sep 20, 2004 | 22.09 | 22.09 | 21.94 | 22.00 | 262,330 | -0.07(-0.31%) |
Sep 17, 2004 | 22.06 | 22.30 | 21.99 | 22.07 | 400,398 | +0.14(+0.65%) |
Sep 16, 2004 | 21.85 | 21.99 | 21.80 | 21.92 | 491,171 | +0.10(+0.47%) |
Sep 15, 2004 | 21.87 | 21.89 | 21.77 | 21.82 | 593,254 | -0.02(-0.09%) |
Sep 14, 2004 | 21.95 | 21.95 | 21.77 | 21.84 | 308,157 | -0.11(-0.50%) |
Sep 13, 2004 | 21.96 | 21.98 | 21.87 | 21.95 | 247,054 | +0.00(+0.00%) |
Sep 10, 2004 | 21.85 | 22.02 | 21.79 | 21.95 | 317,410 | +0.08(+0.37%) |
Sep 09, 2004 | 21.77 | 21.92 | 21.73 | 21.87 | 648,188 | +0.10(+0.47%) |
Sep 08, 2004 | 21.68 | 21.79 | 21.68 | 21.77 | 377,044 | -0.02(-0.09%) |
Sep 07, 2004 | 21.75 | 21.84 | 21.69 | 21.79 | 443,875 | +0.03(+0.16%) |
Sep 03, 2004 | 21.81 | 21.93 | 21.68 | 21.75 | 349,431 | -0.03(-0.16%) |
Sep 02, 2004 | 21.79 | 21.90 | 21.49 | 21.79 | 376,163 | +0.05(+0.25%) |
Sep 01, 2004 | 21.72 | 21.96 | 21.62 | 21.73 | 811,814 | +0.04(+0.19%) |
Aug 31, 2004 | 21.53 | 21.71 | 21.53 | 21.69 | 523,191 | +0.12(+0.54%) |
Aug 30, 2004 | 21.65 | 21.65 | 21.45 | 21.58 | 332,686 | -0.02(-0.09%) |
Aug 27, 2004 | 21.60 | 21.62 | 21.45 | 21.60 | 478,539 | +0.06(+0.28%) |
Aug 26, 2004 | 21.57 | 21.64 | 21.50 | 21.53 | 231,779 | -0.01(-0.06%) |
Aug 25, 2004 | 21.38 | 21.64 | 21.34 | 21.55 | 252,342 | +0.10(+0.44%) |
Aug 24, 2004 | 21.51 | 21.54 | 21.40 | 21.45 | 323,579 | +0.05(+0.22%) |
Aug 23, 2004 | 21.55 | 21.58 | 21.35 | 21.41 | 371,169 | -0.15(-0.69%) |
Aug 20, 2004 | 21.45 | 21.58 | 21.38 | 21.55 | 242,648 | +0.05(+0.25%) |
Aug 19, 2004 | 21.43 | 21.51 | 21.30 | 21.50 | 338,855 | +0.00(+0.00%) |
Aug 18, 2004 | 21.45 | 21.51 | 21.35 | 21.50 | 217,531 | +0.05(+0.22%) |
Aug 17, 2004 | 21.48 | 21.58 | 21.34 | 21.45 | 335,918 | +0.01(+0.06%) |
Aug 16, 2004 | 21.31 | 21.62 | 21.30 | 21.44 | 260,567 | +0.14(+0.64%) |
Aug 13, 2004 | 21.33 | 21.43 | 21.22 | 21.30 | 355,893 | -0.05(-0.26%) |
Aug 12, 2004 | 21.39 | 21.43 | 21.29 | 21.36 | 274,521 | -0.03(-0.16%) |
Aug 11, 2004 | 21.24 | 21.44 | 21.07 | 21.39 | 335,918 | +0.07(+0.35%) |
Aug 10, 2004 | 21.21 | 21.41 | 21.11 | 21.32 | 488,234 | +0.21(+1.00%) |
Aug 09, 2004 | 21.09 | 21.11 | 20.98 | 21.11 | 424,340 | +0.18(+0.88%) |
Aug 06, 2004 | 21.11 | 21.11 | 20.87 | 20.92 | 407,302 | -0.15(-0.71%) |
Aug 05, 2004 | 21.13 | 21.23 | 21.07 | 21.07 | 691,224 | -0.04(-0.19%) |
Aug 04, 2004 | 21.13 | 21.34 | 21.03 | 21.11 | 827,236 | -0.01(-0.06%) |
Aug 03, 2004 | 21.24 | 21.26 | 21.02 | 21.13 | 1,020,826 | -0.14(-0.67%) |
Aug 02, 2004 | 21.03 | 21.32 | 20.99 | 21.27 | 1,026,701 | +0.18(+0.87%) |
Jul 30, 2004 | 21.00 | 21.17 | 20.87 | 21.09 | 614,845 | +0.08(+0.39%) |
Jul 29, 2004 | 21.11 | 21.34 | 20.87 | 21.00 | 697,687 | -0.10(-0.45%) |
Jul 28, 2004 | 21.62 | 21.73 | 20.87 | 21.10 | 1,457,211 | +0.47(+2.28%) |
Jul 27, 2004 | 20.22 | 21.10 | 20.22 | 20.63 | 997,031 | +0.34(+1.68%) |
Jul 26, 2004 | 19.88 | 20.32 | 19.85 | 20.29 | 684,174 | +0.54(+2.76%) |
Jul 23, 2004 | 20.02 | 20.02 | 19.66 | 19.74 | 637,318 | -0.29(-1.43%) |
Jul 22, 2004 | 20.49 | 20.49 | 19.57 | 20.03 | 899,061 | -0.50(-2.42%) |
Jul 21, 2004 | 20.46 | 20.70 | 20.39 | 20.53 | 822,389 | +0.16(+0.80%) |
Jul 20, 2004 | 20.32 | 20.36 | 20.08 | 20.36 | 619,252 | +0.12(+0.57%) |
Jul 19, 2004 | 20.47 | 20.53 | 20.21 | 20.25 | 532,004 | -0.21(-1.03%) |
Jul 16, 2004 | 20.70 | 20.70 | 20.42 | 20.46 | 607,061 | -0.10(-0.50%) |
Jul 15, 2004 | 20.87 | 20.87 | 20.56 | 20.56 | 579,447 | -0.16(-0.79%) |
Jul 14, 2004 | 20.77 | 20.94 | 20.63 | 20.72 | 402,308 | -0.19(-0.91%) |
Jul 13, 2004 | 20.73 | 20.97 | 20.73 | 20.91 | 2,220,260 | +0.14(+0.69%) |
Jul 12, 2004 | 20.90 | 20.97 | 20.65 | 20.77 | 898,914 | -0.11(-0.52%) |
Jul 09, 2004 | 20.97 | 21.00 | 20.80 | 20.88 | 735,288 | -0.12(-0.55%) |
Jul 08, 2004 | 21.17 | 21.24 | 20.93 | 21.00 | 767,749 | -0.17(-0.80%) |
Jul 07, 2004 | 20.98 | 21.28 | 20.86 | 21.17 | 1,238,651 | +0.18(+0.88%) |
Jul 06, 2004 | 20.65 | 20.98 | 20.38 | 20.98 | 754,970 | +0.33(+1.62%) |
Jul 02, 2004 | 20.79 | 20.94 | 20.59 | 20.65 | 543,608 | -0.05(-0.26%) |
Jul 01, 2004 | 20.61 | 20.83 | 20.33 | 20.70 | 879,673 | -0.03(-0.13%) |
Jun 30, 2004 | 20.87 | 20.91 | 20.51 | 20.73 | 910,224 | -0.05(-0.23%) |
Jun 29, 2004 | 21.10 | 21.11 | 20.72 | 20.78 | 1,304,014 | -0.52(-2.43%) |
Jun 28, 2004 | 21.34 | 21.44 | 21.23 | 21.30 | 366,909 | -0.01(-0.06%) |
Jun 25, 2004 | 21.42 | 21.49 | 21.17 | 21.31 | 653,475 | -0.01(-0.03%) |
Jun 24, 2004 | 21.45 | 21.51 | 21.28 | 21.32 | 441,672 | -0.05(-0.26%) |
Jun 23, 2004 | 21.58 | 21.58 | 21.30 | 21.37 | 343,702 | -0.12(-0.54%) |
Jun 22, 2004 | 21.45 | 21.58 | 21.35 | 21.49 | 315,795 | +0.04(+0.19%) |
Jun 21, 2004 | 21.41 | 21.55 | 21.28 | 21.45 | 514,966 | +0.07(+0.32%) |
Jun 18, 2004 | 21.48 | 21.51 | 21.20 | 21.38 | 632,031 | -0.10(-0.48%) |
Jun 17, 2004 | 21.21 | 21.49 | 21.13 | 21.48 | 465,173 | +0.19(+0.90%) |
Jun 16, 2004 | 21.45 | 21.52 | 21.26 | 21.29 | 290,237 | -0.12(-0.57%) |
Jun 15, 2004 | 21.45 | 21.53 | 21.38 | 21.41 | 1,250,842 | +0.10(+0.48%) |
Jun 14, 2004 | 21.36 | 21.48 | 21.21 | 21.31 | 1,058,281 | -0.05(-0.26%) |
Jun 10, 2004 | 21.34 | 21.48 | 21.08 | 21.36 | 879,085 | +0.03(+0.13%) |
Jun 09, 2004 | 21.90 | 21.90 | 21.23 | 21.34 | 816,367 | -0.57(-2.58%) |
Jun 08, 2004 | 21.77 | 21.94 | 21.69 | 21.90 | 369,700 | +0.18(+0.85%) |
Jun 07, 2004 | 21.72 | 21.75 | 21.65 | 21.72 | 473,399 | +0.05(+0.25%) |
Jun 04, 2004 | 21.69 | 21.77 | 21.61 | 21.66 | 225,169 | +0.14(+0.66%) |
Jun 03, 2004 | 21.64 | 21.65 | 21.42 | 21.52 | 214,153 | -0.07(-0.31%) |
Jun 02, 2004 | 21.79 | 21.85 | 21.58 | 21.59 | 420,962 | -0.18(-0.84%) |
Jun 01, 2004 | 21.72 | 21.83 | 21.58 | 21.77 | 500,425 | +0.09(+0.41%) |
May 28, 2004 | 21.58 | 21.68 | 21.41 | 21.68 | 287,740 | +0.10(+0.47%) |
May 27, 2004 | 21.58 | 21.75 | 21.48 | 21.58 | 566,521 | +0.20(+0.96%) |
May 26, 2004 | 21.34 | 21.51 | 21.24 | 21.38 | 459,445 | -0.01(-0.06%) |
May 25, 2004 | 20.59 | 21.45 | 20.59 | 21.39 | 701,652 | +0.62(+2.98%) |
May 24, 2004 | 21.00 | 21.05 | 20.56 | 20.77 | 419,640 | -0.13(-0.62%) |
May 21, 2004 | 21.00 | 21.07 | 20.79 | 20.90 | 231,191 | -0.17(-0.81%) |
May 20, 2004 | 20.89 | 21.07 | 20.89 | 21.07 | 338,708 | +0.18(+0.85%) |
May 19, 2004 | 20.99 | 21.25 | 20.87 | 20.89 | 390,264 | +0.07(+0.36%) |
May 18, 2004 | 20.73 | 20.95 | 20.65 | 20.82 | 623,218 | +0.01(+0.03%) |
May 17, 2004 | 20.90 | 20.98 | 20.59 | 20.81 | 361,916 | -0.22(-1.07%) |
May 14, 2004 | 21.04 | 21.24 | 20.85 | 21.04 | 994,387 | -0.11(-0.51%) |
May 13, 2004 | 21.38 | 21.47 | 21.10 | 21.15 | 585,616 | -0.28(-1.30%) |
May 12, 2004 | 21.19 | 21.55 | 20.59 | 21.43 | 803,441 | +0.24(+1.12%) |
May 11, 2004 | 21.66 | 21.66 | 21.10 | 21.19 | 571,515 | -0.03(-0.16%) |
May 10, 2004 | 21.12 | 21.30 | 20.96 | 21.22 | 623,511 | +0.10(+0.45%) |
May 07, 2004 | 21.38 | 21.62 | 21.12 | 21.13 | 628,946 | -0.49(-2.27%) |
May 06, 2004 | 21.76 | 21.77 | 21.28 | 21.62 | 376,016 | -0.14(-0.63%) |
May 05, 2004 | 21.82 | 21.87 | 21.62 | 21.75 | 786,109 | -0.07(-0.31%) |
May 04, 2004 | 22.00 | 22.00 | 21.68 | 21.82 | 677,270 | -0.13(-0.59%) |