Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.10 | 25.29 | 24.92 | 24.99 | 268,622 | -0.07(-0.29%) |
Mar 30, 2005 | 24.67 | 25.08 | 24.67 | 25.07 | 179,081 | +0.39(+1.58%) |
Mar 29, 2005 | 24.71 | 25.10 | 24.58 | 24.67 | 158,456 | -0.41(-1.63%) |
Mar 28, 2005 | 25.10 | 25.27 | 24.95 | 25.08 | 234,901 | -0.02(-0.07%) |
Mar 24, 2005 | 25.16 | 25.58 | 25.07 | 25.10 | 190,212 | +0.10(+0.42%) |
Mar 23, 2005 | 24.90 | 25.11 | 24.64 | 25.00 | 248,160 | +0.04(+0.15%) |
Mar 22, 2005 | 25.50 | 25.78 | 24.93 | 24.96 | 205,272 | -0.54(-2.13%) |
Mar 21, 2005 | 25.66 | 25.71 | 25.36 | 25.50 | 217,877 | -0.16(-0.62%) |
Mar 18, 2005 | 25.93 | 25.93 | 25.43 | 25.66 | 312,820 | -0.07(-0.28%) |
Mar 17, 2005 | 25.44 | 25.83 | 25.44 | 25.74 | 157,965 | +0.32(+1.25%) |
Mar 16, 2005 | 25.82 | 25.83 | 25.37 | 25.42 | 158,619 | -0.39(-1.51%) |
Mar 15, 2005 | 25.93 | 26.32 | 25.76 | 25.81 | 255,690 | -0.06(-0.24%) |
Mar 14, 2005 | 25.32 | 25.87 | 25.32 | 25.87 | 115,895 | +0.56(+2.20%) |
Mar 11, 2005 | 25.60 | 25.69 | 25.22 | 25.32 | 127,354 | -0.34(-1.33%) |
Mar 10, 2005 | 25.47 | 25.75 | 25.43 | 25.66 | 212,475 | +0.31(+1.23%) |
Mar 09, 2005 | 26.15 | 26.15 | 25.30 | 25.35 | 260,110 | -0.92(-3.49%) |
Mar 08, 2005 | 26.45 | 26.46 | 26.12 | 26.26 | 204,618 | -0.19(-0.72%) |
Mar 07, 2005 | 26.12 | 26.48 | 26.01 | 26.45 | 272,551 | +0.18(+0.70%) |
Mar 04, 2005 | 26.01 | 26.32 | 25.85 | 26.27 | 291,539 | +0.34(+1.30%) |
Mar 03, 2005 | 25.95 | 26.04 | 25.80 | 25.93 | 170,733 | +0.04(+0.17%) |
Mar 02, 2005 | 25.99 | 26.13 | 25.78 | 25.89 | 193,814 | -0.26(-0.98%) |
Mar 01, 2005 | 25.84 | 26.22 | 25.84 | 26.15 | 142,741 | +0.36(+1.40%) |
Feb 28, 2005 | 25.86 | 26.04 | 25.36 | 25.79 | 224,425 | -0.07(-0.28%) |
Feb 25, 2005 | 25.20 | 25.86 | 25.17 | 25.86 | 228,353 | +0.60(+2.37%) |
Feb 24, 2005 | 25.27 | 25.32 | 25.12 | 25.26 | 130,955 | +0.00(+0.00%) |
Feb 23, 2005 | 25.62 | 25.81 | 25.26 | 25.26 | 154,854 | -0.21(-0.82%) |
Feb 22, 2005 | 25.71 | 25.72 | 25.32 | 25.47 | 347,032 | -0.48(-1.86%) |
Feb 18, 2005 | 26.22 | 26.22 | 25.84 | 25.95 | 270,259 | -0.26(-1.00%) |
Feb 17, 2005 | 26.30 | 26.39 | 26.21 | 26.21 | 123,425 | -0.14(-0.53%) |
Feb 16, 2005 | 26.20 | 26.38 | 26.14 | 26.35 | 258,473 | +0.13(+0.51%) |
Feb 15, 2005 | 26.18 | 26.36 | 26.10 | 26.22 | 152,399 | -0.02(-0.07%) |
Feb 14, 2005 | 26.12 | 26.33 | 25.98 | 26.24 | 160,911 | +0.04(+0.14%) |
Feb 11, 2005 | 25.82 | 26.27 | 25.62 | 26.20 | 252,416 | +0.27(+1.06%) |
Feb 10, 2005 | 25.83 | 26.05 | 25.73 | 25.93 | 156,655 | +0.09(+0.35%) |
Feb 09, 2005 | 25.63 | 25.95 | 25.60 | 25.83 | 248,979 | +0.24(+0.93%) |
Feb 08, 2005 | 25.47 | 25.72 | 25.44 | 25.60 | 400,396 | +0.02(+0.10%) |
Feb 07, 2005 | 25.81 | 25.90 | 25.55 | 25.57 | 213,621 | -0.23(-0.88%) |
Feb 04, 2005 | 25.49 | 25.84 | 25.49 | 25.80 | 338,683 | +0.37(+1.44%) |
Feb 03, 2005 | 25.67 | 25.90 | 25.43 | 25.43 | 325,588 | -0.23(-0.88%) |
Feb 02, 2005 | 24.83 | 25.70 | 24.83 | 25.66 | 1,148,152 | +1.29(+5.29%) |
Feb 01, 2005 | 23.95 | 24.37 | 23.87 | 24.37 | 321,823 | +0.49(+2.07%) |
Jan 31, 2005 | 23.86 | 24.17 | 23.69 | 23.87 | 216,895 | +0.08(+0.33%) |
Jan 28, 2005 | 24.04 | 24.06 | 23.67 | 23.79 | 421,840 | -0.12(-0.51%) |
Jan 27, 2005 | 24.12 | 24.17 | 23.78 | 23.92 | 660,670 | -0.21(-0.89%) |
Jan 26, 2005 | 24.13 | 24.18 | 23.78 | 24.13 | 415,292 | +0.05(+0.23%) |
Jan 25, 2005 | 24.47 | 24.47 | 24.08 | 24.08 | 257,163 | -0.39(-1.60%) |
Jan 24, 2005 | 24.71 | 24.92 | 24.44 | 24.47 | 219,677 | -0.15(-0.60%) |
Jan 21, 2005 | 24.55 | 25.00 | 24.44 | 24.61 | 214,439 | +0.07(+0.27%) |
Jan 20, 2005 | 24.50 | 24.81 | 24.21 | 24.55 | 307,581 | -0.07(-0.30%) |
Jan 19, 2005 | 24.61 | 24.93 | 24.42 | 24.62 | 226,225 | +0.02(+0.10%) |
Jan 18, 2005 | 24.25 | 24.62 | 24.04 | 24.59 | 182,519 | +0.47(+1.95%) |
Jan 14, 2005 | 24.06 | 24.20 | 23.96 | 24.12 | 194,960 | +0.18(+0.77%) |
Jan 13, 2005 | 23.79 | 24.30 | 23.75 | 23.94 | 495,175 | +0.08(+0.33%) |
Jan 12, 2005 | 23.95 | 24.10 | 23.46 | 23.86 | 349,815 | -0.13(-0.53%) |
Jan 11, 2005 | 24.15 | 24.28 | 23.95 | 23.99 | 312,656 | -0.23(-0.93%) |
Jan 10, 2005 | 24.06 | 24.45 | 24.02 | 24.22 | 585,043 | +0.09(+0.38%) |
Jan 07, 2005 | 24.56 | 24.62 | 24.12 | 24.12 | 412,182 | -0.35(-1.42%) |
Jan 06, 2005 | 24.58 | 24.92 | 24.47 | 24.47 | 865,288 | -0.15(-0.62%) |
Jan 05, 2005 | 25.49 | 25.49 | 24.48 | 24.63 | 870,690 | -0.98(-3.82%) |
Jan 04, 2005 | 25.72 | 25.98 | 25.54 | 25.60 | 361,601 | -0.15(-0.57%) |
Jan 03, 2005 | 26.08 | 26.26 | 25.56 | 25.75 | 754,303 | -0.37(-1.40%) |
Dec 31, 2004 | 26.15 | 26.21 | 26.05 | 26.12 | 409,399 | +0.03(+0.12%) |
Dec 30, 2004 | 26.02 | 26.31 | 25.87 | 26.09 | 183,828 | -0.02(-0.07%) |
Dec 29, 2004 | 26.06 | 26.21 | 25.96 | 26.10 | 171,224 | -0.26(-0.97%) |
Dec 28, 2004 | 26.31 | 26.93 | 26.31 | 26.36 | 177,444 | +0.04(+0.14%) |
Dec 27, 2004 | 26.57 | 26.60 | 26.09 | 26.32 | 253,890 | -0.16(-0.60%) |
Dec 23, 2004 | 26.86 | 26.86 | 26.46 | 26.48 | 177,608 | -0.31(-1.14%) |
Dec 22, 2004 | 26.67 | 26.82 | 26.64 | 26.79 | 130,300 | +0.12(+0.44%) |
Dec 21, 2004 | 26.57 | 26.71 | 26.49 | 26.67 | 162,548 | +0.18(+0.67%) |
Dec 20, 2004 | 26.36 | 26.49 | 26.21 | 26.49 | 197,742 | +0.13(+0.51%) |
Dec 17, 2004 | 26.23 | 26.54 | 25.97 | 26.36 | 775,093 | +0.24(+0.91%) |
Dec 16, 2004 | 26.37 | 26.48 | 25.91 | 26.12 | 326,897 | -0.25(-0.95%) |
Dec 15, 2004 | 26.09 | 26.37 | 25.94 | 26.37 | 250,125 | +0.35(+1.34%) |
Dec 14, 2004 | 25.95 | 26.12 | 25.84 | 26.02 | 413,164 | +0.34(+1.31%) |
Dec 13, 2004 | 25.72 | 25.73 | 25.58 | 25.69 | 302,834 | -0.02(-0.07%) |
Dec 10, 2004 | 25.46 | 25.72 | 25.44 | 25.71 | 212,966 | +0.13(+0.50%) |
Dec 09, 2004 | 25.35 | 25.58 | 25.24 | 25.58 | 317,567 | +0.18(+0.72%) |
Dec 08, 2004 | 25.20 | 25.47 | 25.20 | 25.39 | 568,019 | +0.20(+0.78%) |
Dec 07, 2004 | 25.41 | 25.46 | 25.20 | 25.20 | 603,541 | -0.27(-1.08%) |
Dec 06, 2004 | 25.43 | 25.74 | 25.30 | 25.47 | 288,429 | +0.05(+0.19%) |
Dec 03, 2004 | 25.19 | 25.54 | 25.18 | 25.43 | 268,786 | +0.32(+1.26%) |
Dec 02, 2004 | 25.08 | 25.40 | 25.03 | 25.11 | 397,777 | -0.03(-0.12%) |
Dec 01, 2004 | 24.77 | 25.28 | 24.73 | 25.14 | 297,432 | +0.45(+1.81%) |
Nov 30, 2004 | 24.68 | 24.86 | 24.50 | 24.69 | 204,126 | +0.09(+0.35%) |
Nov 29, 2004 | 24.77 | 24.92 | 24.56 | 24.61 | 179,572 | -0.20(-0.79%) |
Nov 26, 2004 | 24.85 | 25.02 | 24.80 | 24.80 | 67,769 | -0.17(-0.66%) |
Nov 24, 2004 | 24.59 | 24.97 | 24.59 | 24.97 | 191,849 | +0.42(+1.72%) |
Nov 23, 2004 | 24.34 | 24.56 | 24.19 | 24.55 | 153,217 | +0.21(+0.85%) |
Nov 22, 2004 | 23.95 | 24.37 | 23.95 | 24.34 | 141,759 | +0.40(+1.66%) |
Nov 19, 2004 | 24.33 | 24.34 | 23.92 | 23.94 | 282,536 | -0.38(-1.58%) |
Nov 18, 2004 | 24.30 | 24.53 | 24.04 | 24.33 | 252,416 | +0.01(+0.05%) |
Nov 17, 2004 | 24.90 | 25.25 | 24.06 | 24.31 | 249,470 | -0.53(-2.14%) |
Nov 16, 2004 | 25.47 | 25.57 | 24.85 | 24.85 | 285,646 | -0.57(-2.24%) |
Nov 15, 2004 | 25.17 | 25.47 | 25.16 | 25.41 | 153,217 | +0.18(+0.70%) |
Nov 12, 2004 | 24.73 | 25.28 | 24.62 | 25.24 | 243,086 | +0.49(+2.00%) |
Nov 11, 2004 | 24.41 | 24.74 | 24.37 | 24.74 | 176,789 | +0.35(+1.43%) |
Nov 10, 2004 | 24.25 | 24.99 | 24.20 | 24.39 | 218,204 | +0.10(+0.43%) |
Nov 09, 2004 | 24.36 | 24.39 | 24.15 | 24.29 | 311,346 | -0.15(-0.60%) |
Nov 08, 2004 | 24.31 | 24.56 | 24.26 | 24.44 | 121,624 | +0.04(+0.18%) |
Nov 05, 2004 | 24.86 | 24.92 | 24.13 | 24.39 | 273,860 | -0.47(-1.89%) |
Nov 04, 2004 | 24.59 | 25.02 | 24.57 | 24.86 | 212,147 | +0.16(+0.67%) |
Nov 03, 2004 | 24.69 | 24.72 | 24.33 | 24.70 | 200,525 | +0.49(+2.02%) |
Nov 02, 2004 | 24.52 | 24.58 | 24.19 | 24.21 | 276,152 | -0.16(-0.65%) |
Nov 01, 2004 | 24.19 | 24.44 | 24.08 | 24.37 | 349,160 | +0.09(+0.35%) |
Oct 29, 2004 | 24.59 | 24.89 | 24.28 | 24.28 | 228,190 | -0.31(-1.24%) |
Oct 28, 2004 | 24.58 | 24.70 | 24.50 | 24.59 | 247,014 | +0.16(+0.68%) |
Oct 27, 2004 | 24.10 | 24.43 | 24.01 | 24.42 | 408,090 | +0.26(+1.09%) |
Oct 26, 2004 | 23.58 | 24.25 | 23.57 | 24.16 | 171,224 | +0.62(+2.62%) |
Oct 25, 2004 | 23.64 | 23.76 | 23.52 | 23.54 | 242,104 | -0.16(-0.67%) |
Oct 22, 2004 | 24.26 | 24.31 | 23.70 | 23.70 | 217,877 | -0.56(-2.29%) |
Oct 21, 2004 | 23.87 | 24.28 | 23.76 | 24.26 | 134,229 | +0.43(+1.82%) |
Oct 20, 2004 | 24.01 | 24.05 | 23.43 | 23.82 | 204,945 | -0.10(-0.43%) |
Oct 19, 2004 | 24.19 | 24.50 | 23.93 | 23.93 | 160,420 | -0.26(-1.06%) |
Oct 18, 2004 | 24.13 | 24.34 | 24.01 | 24.19 | 131,119 | +0.02(+0.08%) |
Oct 15, 2004 | 23.87 | 24.23 | 23.87 | 24.17 | 155,018 | +0.30(+1.25%) |
Oct 14, 2004 | 23.76 | 23.92 | 23.69 | 23.87 | 339,665 | +0.10(+0.44%) |
Oct 13, 2004 | 23.76 | 23.82 | 23.61 | 23.76 | 271,732 | +0.06(+0.26%) |
Oct 12, 2004 | 23.40 | 23.70 | 23.35 | 23.70 | 149,616 | +0.23(+0.99%) |
Oct 11, 2004 | 23.64 | 23.72 | 23.42 | 23.47 | 198,070 | -0.23(-0.98%) |
Oct 08, 2004 | 23.53 | 23.80 | 23.53 | 23.70 | 156,982 | +0.21(+0.88%) |
Oct 07, 2004 | 23.98 | 23.98 | 23.50 | 23.50 | 254,381 | -0.45(-1.89%) |
Oct 06, 2004 | 23.76 | 24.01 | 23.76 | 23.95 | 217,386 | +0.21(+0.90%) |
Oct 05, 2004 | 23.70 | 23.81 | 23.59 | 23.73 | 105,910 | +0.10(+0.41%) |
Oct 04, 2004 | 23.68 | 23.91 | 23.56 | 23.64 | 263,220 | -0.08(-0.33%) |
Oct 01, 2004 | 23.23 | 23.80 | 23.23 | 23.71 | 227,207 | +0.48(+2.08%) |
Sep 30, 2004 | 22.97 | 23.32 | 22.97 | 23.23 | 579,314 | +0.20(+0.85%) |
Sep 29, 2004 | 22.90 | 23.10 | 22.86 | 23.04 | 87,576 | +0.07(+0.29%) |
Sep 28, 2004 | 22.85 | 23.00 | 22.73 | 22.97 | 417,584 | -0.07(-0.29%) |
Sep 27, 2004 | 23.06 | 23.10 | 22.88 | 23.04 | 118,187 | +0.04(+0.19%) |
Sep 24, 2004 | 23.05 | 23.12 | 22.98 | 22.99 | 134,884 | -0.02(-0.08%) |
Sep 23, 2004 | 23.15 | 23.18 | 23.01 | 23.01 | 111,475 | -0.05(-0.21%) |
Sep 22, 2004 | 23.12 | 23.23 | 22.91 | 23.06 | 143,560 | -0.13(-0.55%) |
Sep 21, 2004 | 23.24 | 23.31 | 23.00 | 23.19 | 123,261 | +0.10(+0.42%) |
Sep 20, 2004 | 23.50 | 23.50 | 23.09 | 23.09 | 241,449 | -0.40(-1.72%) |
Sep 17, 2004 | 23.73 | 23.73 | 23.24 | 23.50 | 293,831 | +0.02(+0.08%) |
Sep 16, 2004 | 22.91 | 23.48 | 22.86 | 23.48 | 113,931 | +0.65(+2.86%) |
Sep 15, 2004 | 22.75 | 22.94 | 22.63 | 22.82 | 90,359 | +0.10(+0.46%) |
Sep 14, 2004 | 23.22 | 23.22 | 22.71 | 22.72 | 178,590 | -0.43(-1.87%) |
Sep 13, 2004 | 23.47 | 23.48 | 23.14 | 23.15 | 190,540 | -0.24(-1.04%) |
Sep 10, 2004 | 23.41 | 23.42 | 23.06 | 23.40 | 96,743 | -0.01(-0.03%) |
Sep 09, 2004 | 23.50 | 23.55 | 23.31 | 23.40 | 292,521 | -0.09(-0.39%) |
Sep 08, 2004 | 23.50 | 23.64 | 23.43 | 23.50 | 153,217 | -0.01(-0.03%) |
Sep 07, 2004 | 23.31 | 23.50 | 23.18 | 23.50 | 154,036 | +0.31(+1.32%) |
Sep 03, 2004 | 23.10 | 23.21 | 23.02 | 23.20 | 118,842 | +0.15(+0.64%) |
Sep 02, 2004 | 22.94 | 23.15 | 22.79 | 23.05 | 129,154 | +0.24(+1.04%) |
Sep 01, 2004 | 23.12 | 23.20 | 22.73 | 22.81 | 203,635 | -0.31(-1.35%) |
Aug 31, 2004 | 22.91 | 23.12 | 22.85 | 23.12 | 125,717 | +0.33(+1.45%) |
Aug 30, 2004 | 22.79 | 22.87 | 22.66 | 22.79 | 159,110 | +0.04(+0.19%) |
Aug 27, 2004 | 22.60 | 22.77 | 22.57 | 22.75 | 147,816 | +0.21(+0.92%) |
Aug 26, 2004 | 22.62 | 22.79 | 22.52 | 22.54 | 125,553 | +0.02(+0.08%) |
Aug 25, 2004 | 22.62 | 22.73 | 22.52 | 22.52 | 170,733 | -0.10(-0.46%) |
Aug 24, 2004 | 22.30 | 22.66 | 22.30 | 22.63 | 361,273 | +0.32(+1.45%) |
Aug 23, 2004 | 22.60 | 22.60 | 22.30 | 22.30 | 132,101 | -0.20(-0.90%) |
Aug 20, 2004 | 22.34 | 22.66 | 22.34 | 22.51 | 380,262 | +0.23(+1.04%) |
Aug 19, 2004 | 22.66 | 22.82 | 22.27 | 22.27 | 233,755 | -0.54(-2.38%) |
Aug 18, 2004 | 22.51 | 22.82 | 22.38 | 22.82 | 238,339 | +0.40(+1.80%) |
Aug 17, 2004 | 22.18 | 22.41 | 22.12 | 22.41 | 147,652 | +0.38(+1.75%) |
Aug 16, 2004 | 21.69 | 22.03 | 21.69 | 22.03 | 108,856 | +0.46(+2.12%) |
Aug 13, 2004 | 21.73 | 21.85 | 21.52 | 21.57 | 97,070 | -0.08(-0.37%) |
Aug 12, 2004 | 21.99 | 21.99 | 21.65 | 21.65 | 172,533 | -0.43(-1.96%) |
Aug 11, 2004 | 21.99 | 22.14 | 21.82 | 22.08 | 231,627 | +0.01(+0.06%) |
Aug 10, 2004 | 22.00 | 22.21 | 21.95 | 22.07 | 132,592 | +0.19(+0.87%) |
Aug 09, 2004 | 21.99 | 22.14 | 21.88 | 21.88 | 262,565 | -0.13(-0.61%) |
Aug 06, 2004 | 21.80 | 22.13 | 21.68 | 22.02 | 304,962 | +0.23(+1.04%) |
Aug 05, 2004 | 21.92 | 21.99 | 21.79 | 21.79 | 206,909 | -0.13(-0.59%) |
Aug 04, 2004 | 21.64 | 21.93 | 21.47 | 21.92 | 190,704 | +0.29(+1.33%) |
Aug 03, 2004 | 21.74 | 21.93 | 21.63 | 21.63 | 336,228 | -0.05(-0.25%) |
Aug 02, 2004 | 21.56 | 21.70 | 21.35 | 21.69 | 255,854 | +0.06(+0.28%) |
Jul 30, 2004 | 21.38 | 21.64 | 21.31 | 21.63 | 323,460 | +0.34(+1.58%) |
Jul 29, 2004 | 21.38 | 21.57 | 21.29 | 21.29 | 132,101 | +0.04(+0.20%) |
Jul 28, 2004 | 21.00 | 21.51 | 20.61 | 21.25 | 176,135 | +0.19(+0.90%) |
Jul 27, 2004 | 20.90 | 21.16 | 20.81 | 21.06 | 91,668 | +0.16(+0.79%) |
Jul 26, 2004 | 21.08 | 21.19 | 20.83 | 20.89 | 141,268 | -0.21(-0.98%) |
Jul 23, 2004 | 21.34 | 21.55 | 21.10 | 21.10 | 212,639 | -0.35(-1.65%) |
Jul 22, 2004 | 21.99 | 21.99 | 21.45 | 21.45 | 325,260 | -0.48(-2.20%) |
Jul 21, 2004 | 22.31 | 22.38 | 21.88 | 21.94 | 304,799 | -0.25(-1.13%) |
Jul 20, 2004 | 21.80 | 22.22 | 21.71 | 22.19 | 241,612 | +0.39(+1.79%) |
Jul 19, 2004 | 21.79 | 21.93 | 21.65 | 21.80 | 104,600 | -0.01(-0.06%) |
Jul 16, 2004 | 21.84 | 22.05 | 21.72 | 21.81 | 196,433 | +0.15(+0.68%) |
Jul 15, 2004 | 21.53 | 21.74 | 21.44 | 21.66 | 144,051 | +0.18(+0.82%) |
Jul 14, 2004 | 21.44 | 21.49 | 21.26 | 21.49 | 200,198 | +0.20(+0.92%) |
Jul 13, 2004 | 21.23 | 21.52 | 21.14 | 21.29 | 369,294 | -0.24(-1.11%) |
Jul 12, 2004 | 21.14 | 21.53 | 21.09 | 21.53 | 213,784 | +0.47(+2.23%) |
Jul 09, 2004 | 21.34 | 21.43 | 20.98 | 21.06 | 146,506 | -0.17(-0.81%) |
Jul 08, 2004 | 21.53 | 21.57 | 21.17 | 21.23 | 227,207 | -0.28(-1.31%) |
Jul 07, 2004 | 21.28 | 21.51 | 21.19 | 21.51 | 169,260 | +0.35(+1.67%) |
Jul 06, 2004 | 21.33 | 21.33 | 20.94 | 21.16 | 238,011 | -0.15(-0.72%) |
Jul 02, 2004 | 20.95 | 21.31 | 20.95 | 21.31 | 389,101 | +0.49(+2.35%) |
Jul 01, 2004 | 20.83 | 20.92 | 20.65 | 20.82 | 276,152 | -0.01(-0.06%) |
Jun 30, 2004 | 20.83 | 20.92 | 20.59 | 20.83 | 449,996 | +0.12(+0.59%) |
Jun 29, 2004 | 21.01 | 21.08 | 20.61 | 20.71 | 369,458 | -0.30(-1.43%) |
Jun 28, 2004 | 21.20 | 21.21 | 21.01 | 21.01 | 327,552 | -0.37(-1.74%) |
Jun 25, 2004 | 21.20 | 21.40 | 21.19 | 21.38 | 349,815 | +0.31(+1.48%) |
Jun 24, 2004 | 21.23 | 21.36 | 21.07 | 21.07 | 138,158 | -0.07(-0.32%) |
Jun 23, 2004 | 21.20 | 21.26 | 21.14 | 21.14 | 238,339 | -0.03(-0.14%) |
Jun 22, 2004 | 21.31 | 21.38 | 21.15 | 21.17 | 199,707 | -0.09(-0.43%) |
Jun 21, 2004 | 21.23 | 21.35 | 21.11 | 21.26 | 152,235 | +0.06(+0.29%) |
Jun 18, 2004 | 21.02 | 21.21 | 20.92 | 21.20 | 360,291 | +0.18(+0.84%) |
Jun 17, 2004 | 21.13 | 21.13 | 20.93 | 21.02 | 288,593 | -0.10(-0.49%) |
Jun 16, 2004 | 20.98 | 21.17 | 20.80 | 21.12 | 119,169 | +0.15(+0.70%) |
Jun 15, 2004 | 20.73 | 20.99 | 20.70 | 20.98 | 212,966 | +0.36(+1.75%) |
Jun 14, 2004 | 20.74 | 20.88 | 20.53 | 20.62 | 810,451 | -0.37(-1.75%) |
Jun 10, 2004 | 21.05 | 21.05 | 20.77 | 20.98 | 162,548 | +0.03(+0.15%) |
Jun 09, 2004 | 21.15 | 21.21 | 20.95 | 20.95 | 203,472 | -0.13(-0.64%) |
Jun 08, 2004 | 21.19 | 21.19 | 20.98 | 21.09 | 156,164 | -0.02(-0.12%) |
Jun 07, 2004 | 20.95 | 21.16 | 20.92 | 21.11 | 136,193 | +0.21(+0.99%) |
Jun 04, 2004 | 20.94 | 21.11 | 20.74 | 20.90 | 165,986 | +0.12(+0.59%) |
Jun 03, 2004 | 21.01 | 21.08 | 20.76 | 20.78 | 162,221 | -0.30(-1.42%) |
Jun 02, 2004 | 20.59 | 21.08 | 20.50 | 21.08 | 229,499 | +0.45(+2.16%) |
Jun 01, 2004 | 20.78 | 20.87 | 20.46 | 20.64 | 289,739 | -0.21(-1.00%) |
May 28, 2004 | 20.80 | 20.92 | 20.76 | 20.84 | 120,315 | +0.13(+0.65%) |
May 27, 2004 | 20.87 | 20.89 | 20.59 | 20.71 | 271,569 | +0.09(+0.44%) |
May 26, 2004 | 20.34 | 20.62 | 20.14 | 20.62 | 431,498 | +0.37(+1.84%) |
May 25, 2004 | 19.85 | 20.25 | 19.80 | 20.25 | 213,621 | +0.45(+2.25%) |
May 24, 2004 | 19.85 | 20.11 | 19.62 | 19.80 | 337,865 | +0.08(+0.40%) |
May 21, 2004 | 19.82 | 19.98 | 19.60 | 19.72 | 401,869 | +0.17(+0.88%) |
May 20, 2004 | 19.40 | 19.60 | 19.30 | 19.55 | 305,944 | +0.21(+1.11%) |
May 19, 2004 | 19.95 | 20.09 | 19.32 | 19.33 | 267,476 | -0.57(-2.88%) |
May 18, 2004 | 19.33 | 19.92 | 19.33 | 19.91 | 578,168 | +0.64(+3.30%) |
May 17, 2004 | 18.94 | 19.32 | 18.45 | 19.27 | 316,585 | +0.27(+1.41%) |
May 14, 2004 | 18.94 | 19.21 | 18.94 | 19.00 | 188,575 | -0.01(-0.03%) |
May 13, 2004 | 19.00 | 19.18 | 19.00 | 19.01 | 181,046 | +0.01(+0.03%) |
May 12, 2004 | 18.94 | 19.13 | 18.57 | 19.00 | 159,602 | +0.16(+0.84%) |
May 11, 2004 | 18.83 | 19.24 | 18.75 | 18.85 | 235,392 | +0.14(+0.75%) |
May 10, 2004 | 19.15 | 19.15 | 18.31 | 18.71 | 581,606 | -0.56(-2.92%) |
May 07, 2004 | 19.46 | 19.46 | 19.21 | 19.27 | 445,085 | -0.19(-0.97%) |
May 06, 2004 | 19.24 | 19.54 | 19.03 | 19.46 | 289,248 | +0.13(+0.66%) |
May 05, 2004 | 19.49 | 19.49 | 19.18 | 19.33 | 229,335 | -0.07(-0.38%) |
May 04, 2004 | 19.05 | 19.46 | 19.05 | 19.40 | 413,983 | +0.30(+1.57%) |
May 03, 2004 | 19.19 | 19.19 | 19.00 | 19.10 | 278,771 | -0.05(-0.25%) |
Apr 30, 2004 | 19.44 | 19.46 | 19.00 | 19.15 | 340,648 | -0.24(-1.26%) |
Apr 29, 2004 | 19.71 | 19.92 | 19.18 | 19.40 | 195,287 | -0.32(-1.61%) |
Apr 28, 2004 | 19.98 | 19.98 | 19.70 | 19.71 | 205,109 | -0.31(-1.53%) |
Apr 27, 2004 | 19.73 | 20.02 | 19.60 | 20.02 | 246,687 | +0.36(+1.83%) |
Apr 26, 2004 | 19.67 | 19.82 | 19.60 | 19.66 | 225,570 | -0.01(-0.06%) |
Apr 23, 2004 | 19.82 | 19.84 | 19.60 | 19.67 | 255,035 | -0.12(-0.62%) |
Apr 22, 2004 | 19.32 | 19.79 | 19.24 | 19.79 | 209,856 | +0.42(+2.18%) |
Apr 21, 2004 | 19.03 | 19.43 | 18.94 | 19.37 | 276,807 | +0.46(+2.46%) |
Apr 20, 2004 | 19.62 | 19.70 | 18.91 | 18.91 | 347,195 | -0.64(-3.25%) |
Apr 19, 2004 | 19.70 | 19.70 | 19.26 | 19.54 | 375,023 | -0.09(-0.47%) |
Apr 16, 2004 | 19.44 | 19.76 | 19.24 | 19.63 | 323,296 | +0.20(+1.04%) |
Apr 15, 2004 | 19.03 | 19.55 | 19.03 | 19.43 | 146,833 | +0.33(+1.73%) |
Apr 14, 2004 | 18.51 | 19.27 | 18.51 | 19.10 | 314,784 | -0.09(-0.45%) |
Apr 13, 2004 | 19.54 | 19.67 | 18.98 | 19.19 | 420,039 | -0.32(-1.63%) |
Apr 12, 2004 | 20.85 | 20.85 | 19.48 | 19.51 | 584,552 | -1.50(-7.13%) |
Apr 08, 2004 | 21.50 | 21.57 | 21.00 | 21.00 | 226,553 | -0.45(-2.11%) |
Apr 07, 2004 | 20.92 | 21.91 | 20.90 | 21.45 | 892,953 | +0.59(+2.84%) |
Apr 06, 2004 | 21.38 | 21.38 | 20.77 | 20.86 | 373,714 | -0.41(-1.92%) |
Apr 05, 2004 | 22.07 | 22.07 | 21.27 | 21.27 | 375,515 | -0.79(-3.60%) |
Apr 02, 2004 | 22.14 | 22.14 | 22.03 | 22.07 | 224,097 | -0.01(-0.03%) |