Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.90 | 22.91 | 22.63 | 22.71 | 151,423 | -0.14(-0.60%) |
Feb 25, 2005 | 22.49 | 22.91 | 22.48 | 22.84 | 397,212 | +0.40(+1.79%) |
Feb 24, 2005 | 22.36 | 22.47 | 22.28 | 22.44 | 267,107 | +0.18(+0.80%) |
Feb 23, 2005 | 22.16 | 22.40 | 22.16 | 22.26 | 211,303 | +0.13(+0.59%) |
Feb 22, 2005 | 22.49 | 22.53 | 22.13 | 22.13 | 296,263 | -0.56(-2.49%) |
Feb 18, 2005 | 22.89 | 22.89 | 22.65 | 22.70 | 360,218 | -0.27(-1.18%) |
Feb 17, 2005 | 23.09 | 23.09 | 22.90 | 22.97 | 119,759 | -0.08(-0.36%) |
Feb 16, 2005 | 22.84 | 23.05 | 22.78 | 23.05 | 102,830 | +0.13(+0.56%) |
Feb 15, 2005 | 22.92 | 23.02 | 22.89 | 22.92 | 126,970 | -0.04(-0.17%) |
Feb 14, 2005 | 22.87 | 22.99 | 22.83 | 22.96 | 129,791 | +0.17(+0.76%) |
Feb 11, 2005 | 22.67 | 22.86 | 22.62 | 22.79 | 175,250 | +0.04(+0.20%) |
Feb 10, 2005 | 22.72 | 22.77 | 22.68 | 22.75 | 735,799 | +0.01(+0.06%) |
Feb 09, 2005 | 22.81 | 22.87 | 22.71 | 22.73 | 94,992 | -0.10(-0.42%) |
Feb 08, 2005 | 22.75 | 22.86 | 22.74 | 22.83 | 73,360 | +0.08(+0.35%) |
Feb 07, 2005 | 22.85 | 22.85 | 22.67 | 22.75 | 132,613 | -0.04(-0.20%) |
Feb 04, 2005 | 22.63 | 22.83 | 22.62 | 22.79 | 242,026 | +0.23(+1.00%) |
Feb 03, 2005 | 22.51 | 22.57 | 22.33 | 22.57 | 399,720 | +0.05(+0.21%) |
Feb 02, 2005 | 22.42 | 22.57 | 22.41 | 22.52 | 163,963 | +0.10(+0.46%) |
Feb 01, 2005 | 22.31 | 22.42 | 22.26 | 22.42 | 303,160 | +0.19(+0.86%) |
Jan 31, 2005 | 22.12 | 22.27 | 22.12 | 22.23 | 114,116 | +0.25(+1.15%) |
Jan 28, 2005 | 21.93 | 22.00 | 21.82 | 21.97 | 133,240 | +0.01(+0.04%) |
Jan 27, 2005 | 21.88 | 22.04 | 21.88 | 21.96 | 190,298 | +0.06(+0.26%) |
Jan 26, 2005 | 21.58 | 21.91 | 21.58 | 21.91 | 169,606 | +0.32(+1.49%) |
Jan 25, 2005 | 21.70 | 21.82 | 21.58 | 21.58 | 130,105 | -0.16(-0.73%) |
Jan 24, 2005 | 21.59 | 21.83 | 21.59 | 21.74 | 143,899 | +0.16(+0.74%) |
Jan 21, 2005 | 21.66 | 21.70 | 21.56 | 21.58 | 176,817 | -0.07(-0.32%) |
Jan 20, 2005 | 21.66 | 21.71 | 21.57 | 21.66 | 68,971 | -0.06(-0.28%) |
Jan 19, 2005 | 21.80 | 21.84 | 21.70 | 21.72 | 155,812 | -0.06(-0.28%) |
Jan 18, 2005 | 21.61 | 21.80 | 21.55 | 21.78 | 95,932 | +0.16(+0.74%) |
Jan 14, 2005 | 21.44 | 21.62 | 21.41 | 21.62 | 92,797 | +0.24(+1.13%) |
Jan 13, 2005 | 21.33 | 21.57 | 21.33 | 21.37 | 78,063 | +0.08(+0.36%) |
Jan 12, 2005 | 21.36 | 21.36 | 21.12 | 21.30 | 95,619 | +0.00(+0.02%) |
Jan 11, 2005 | 21.29 | 21.33 | 21.17 | 21.29 | 170,233 | -0.03(-0.12%) |
Jan 10, 2005 | 21.20 | 21.43 | 21.19 | 21.32 | 911,989 | +0.09(+0.44%) |
Jan 07, 2005 | 21.43 | 21.45 | 21.19 | 21.23 | 67,403 | -0.05(-0.23%) |
Jan 06, 2005 | 21.19 | 21.31 | 21.17 | 21.28 | 88,722 | +0.03(+0.15%) |
Jan 05, 2005 | 21.47 | 21.47 | 21.23 | 21.24 | 550,830 | -0.19(-0.91%) |
Jan 04, 2005 | 21.64 | 21.70 | 21.44 | 21.44 | 111,921 | -0.12(-0.56%) |
Jan 03, 2005 | 21.98 | 21.98 | 21.56 | 21.56 | 316,954 | -0.35(-1.62%) |
Dec 31, 2004 | 22.07 | 22.07 | 21.91 | 21.91 | 90,289 | -0.11(-0.52%) |
Dec 30, 2004 | 21.87 | 22.06 | 21.87 | 22.03 | 143,272 | +0.09(+0.39%) |
Dec 29, 2004 | 21.95 | 21.99 | 21.86 | 21.94 | 98,754 | -0.01(-0.03%) |
Dec 28, 2004 | 21.76 | 21.95 | 21.76 | 21.95 | 54,863 | +0.15(+0.70%) |
Dec 27, 2004 | 22.02 | 22.02 | 21.80 | 21.80 | 67,090 | -0.19(-0.86%) |
Dec 23, 2004 | 21.99 | 22.01 | 21.92 | 21.98 | 73,673 | -0.18(-0.79%) |
Dec 22, 2004 | 22.17 | 22.22 | 22.11 | 22.16 | 129,791 | +0.04(+0.16%) |
Dec 21, 2004 | 22.01 | 22.13 | 21.93 | 22.12 | 60,506 | +0.19(+0.86%) |
Dec 20, 2004 | 21.80 | 22.05 | 21.80 | 21.94 | 229,486 | +0.14(+0.63%) |
Dec 17, 2004 | 21.75 | 21.80 | 21.66 | 21.80 | 55,177 | +0.06(+0.26%) |
Dec 16, 2004 | 21.78 | 21.79 | 21.66 | 21.74 | 75,868 | +0.01(+0.03%) |
Dec 15, 2004 | 21.62 | 21.76 | 21.54 | 21.73 | 100,008 | +0.15(+0.69%) |
Dec 14, 2004 | 21.58 | 21.59 | 21.44 | 21.58 | 147,347 | +0.08(+0.36%) |
Dec 13, 2004 | 21.40 | 21.53 | 21.24 | 21.51 | 137,002 | +0.32(+1.49%) |
Dec 10, 2004 | 21.10 | 21.26 | 21.04 | 21.19 | 70,225 | +0.03(+0.12%) |
Dec 09, 2004 | 21.08 | 21.18 | 21.03 | 21.17 | 78,063 | +0.05(+0.23%) |
Dec 08, 2004 | 21.08 | 21.26 | 21.08 | 21.12 | 59,252 | -0.08(-0.39%) |
Dec 07, 2004 | 21.40 | 21.42 | 21.20 | 21.20 | 155,499 | -0.22(-1.03%) |
Dec 06, 2004 | 21.24 | 21.42 | 21.20 | 21.42 | 98,127 | +0.19(+0.88%) |
Dec 03, 2004 | 21.05 | 21.29 | 21.05 | 21.23 | 163,963 | +0.13(+0.62%) |
Dec 02, 2004 | 21.33 | 21.33 | 21.00 | 21.10 | 188,417 | -0.23(-1.09%) |
Dec 01, 2004 | 21.39 | 21.47 | 21.26 | 21.34 | 199,076 | -0.13(-0.61%) |
Nov 30, 2004 | 21.78 | 21.78 | 21.47 | 21.47 | 116,310 | -0.28(-1.28%) |
Nov 29, 2004 | 22.00 | 22.00 | 21.65 | 21.74 | 245,475 | -0.21(-0.96%) |
Nov 26, 2004 | 21.99 | 22.04 | 21.95 | 21.95 | 65,209 | +0.04(+0.19%) |
Nov 24, 2004 | 21.81 | 21.98 | 21.81 | 21.91 | 242,967 | +0.09(+0.41%) |
Nov 23, 2004 | 21.71 | 21.86 | 21.66 | 21.82 | 247,356 | +0.14(+0.63%) |
Nov 22, 2004 | 21.47 | 21.69 | 21.40 | 21.69 | 207,854 | +0.33(+1.55%) |
Nov 19, 2004 | 21.41 | 21.51 | 21.27 | 21.36 | 113,802 | -0.14(-0.64%) |
Nov 18, 2004 | 21.38 | 21.52 | 21.38 | 21.49 | 99,695 | +0.11(+0.54%) |
Nov 17, 2004 | 21.55 | 21.72 | 21.37 | 21.38 | 121,326 | -0.21(-0.99%) |
Nov 16, 2004 | 21.62 | 21.73 | 21.55 | 21.59 | 68,657 | -0.01(-0.04%) |
Nov 15, 2004 | 21.75 | 21.75 | 21.53 | 21.60 | 92,170 | -0.14(-0.65%) |
Nov 12, 2004 | 21.52 | 21.74 | 21.44 | 21.74 | 152,677 | +0.25(+1.14%) |
Nov 11, 2004 | 21.24 | 21.51 | 21.24 | 21.50 | 106,592 | +0.24(+1.13%) |
Nov 10, 2004 | 21.40 | 21.40 | 21.19 | 21.26 | 114,429 | -0.02(-0.07%) |
Nov 09, 2004 | 21.27 | 21.33 | 21.22 | 21.27 | 128,224 | -0.01(-0.06%) |
Nov 08, 2004 | 21.05 | 21.30 | 21.05 | 21.29 | 177,131 | +0.19(+0.91%) |
Nov 05, 2004 | 21.14 | 21.19 | 20.94 | 21.09 | 231,681 | -0.13(-0.60%) |
Nov 04, 2004 | 20.84 | 21.22 | 20.81 | 21.22 | 101,262 | +0.47(+2.24%) |
Nov 03, 2004 | 20.43 | 20.81 | 20.43 | 20.76 | 175,250 | +0.37(+1.80%) |
Nov 02, 2004 | 20.80 | 20.80 | 20.38 | 20.39 | 91,857 | -0.32(-1.56%) |
Nov 01, 2004 | 20.69 | 20.71 | 20.59 | 20.71 | 208,481 | +0.13(+0.64%) |
Oct 29, 2004 | 20.58 | 20.60 | 20.43 | 20.58 | 158,947 | +0.12(+0.59%) |
Oct 28, 2004 | 20.53 | 20.61 | 20.35 | 20.46 | 186,222 | -0.10(-0.48%) |
Oct 27, 2004 | 20.69 | 20.69 | 20.49 | 20.56 | 107,532 | -0.07(-0.32%) |
Oct 26, 2004 | 20.41 | 20.62 | 20.39 | 20.62 | 154,558 | +0.24(+1.19%) |
Oct 25, 2004 | 20.15 | 20.40 | 20.15 | 20.38 | 71,479 | +0.32(+1.57%) |
Oct 22, 2004 | 20.03 | 20.16 | 19.98 | 20.07 | 85,900 | +0.05(+0.27%) |
Oct 21, 2004 | 20.02 | 20.03 | 19.92 | 20.01 | 73,360 | +0.04(+0.22%) |
Oct 20, 2004 | 19.84 | 19.98 | 19.79 | 19.97 | 113,175 | +0.12(+0.63%) |
Oct 19, 2004 | 19.98 | 20.03 | 19.84 | 19.84 | 166,471 | -0.12(-0.59%) |
Oct 18, 2004 | 20.07 | 20.09 | 19.96 | 19.96 | 49,847 | -0.11(-0.52%) |
Oct 15, 2004 | 19.89 | 20.15 | 19.89 | 20.07 | 95,932 | +0.19(+0.95%) |
Oct 14, 2004 | 19.86 | 19.94 | 19.86 | 19.88 | 79,003 | -0.04(-0.21%) |
Oct 13, 2004 | 20.24 | 20.24 | 19.81 | 19.92 | 50,788 | -0.21(-1.06%) |
Oct 12, 2004 | 19.97 | 20.17 | 19.97 | 20.13 | 52,982 | +0.11(+0.54%) |
Oct 11, 2004 | 20.03 | 20.08 | 20.03 | 20.03 | 23,512 | -0.05(-0.25%) |
Oct 08, 2004 | 19.97 | 20.08 | 19.94 | 20.08 | 281,215 | +0.08(+0.42%) |
Oct 07, 2004 | 20.09 | 20.11 | 19.97 | 19.99 | 330,435 | -0.14(-0.70%) |
Oct 06, 2004 | 20.00 | 20.13 | 19.97 | 20.13 | 69,598 | +0.11(+0.56%) |
Oct 05, 2004 | 19.92 | 20.03 | 19.92 | 20.02 | 292,187 | +0.09(+0.45%) |
Oct 04, 2004 | 19.94 | 20.00 | 19.89 | 19.93 | 63,328 | +0.04(+0.18%) |
Oct 01, 2004 | 19.81 | 19.90 | 19.77 | 19.90 | 168,666 | +0.17(+0.84%) |
Sep 30, 2004 | 19.59 | 19.78 | 19.14 | 19.73 | 442,984 | +0.08(+0.39%) |
Sep 29, 2004 | 19.66 | 19.67 | 19.57 | 19.66 | 74,614 | -0.07(-0.37%) |
Sep 28, 2004 | 19.55 | 20.01 | 19.55 | 19.73 | 134,494 | +0.18(+0.91%) |
Sep 27, 2004 | 19.48 | 19.58 | 19.46 | 19.55 | 202,211 | -0.01(-0.03%) |
Sep 24, 2004 | 19.44 | 19.56 | 19.39 | 19.56 | 123,834 | -0.12(-0.63%) |
Sep 23, 2004 | 19.87 | 19.87 | 19.68 | 19.68 | 89,349 | -0.16(-0.80%) |
Sep 22, 2004 | 19.90 | 19.90 | 19.75 | 19.84 | 76,495 | -0.09(-0.43%) |
Sep 21, 2004 | 19.83 | 19.96 | 19.83 | 19.93 | 129,478 | +0.07(+0.34%) |
Sep 20, 2004 | 19.84 | 19.89 | 19.82 | 19.86 | 160,201 | -0.07(-0.34%) |
Sep 17, 2004 | 19.83 | 19.96 | 19.83 | 19.93 | 718,556 | +0.10(+0.48%) |
Sep 16, 2004 | 19.71 | 19.86 | 19.71 | 19.83 | 70,225 | +0.16(+0.81%) |
Sep 15, 2004 | 19.58 | 19.71 | 19.57 | 19.67 | 67,717 | +0.01(+0.07%) |
Sep 14, 2004 | 19.77 | 19.77 | 19.62 | 19.66 | 60,193 | -0.04(-0.18%) |
Sep 13, 2004 | 19.83 | 19.83 | 19.69 | 19.69 | 68,344 | -0.12(-0.63%) |
Sep 10, 2004 | 19.79 | 19.86 | 19.72 | 19.82 | 53,923 | +0.06(+0.31%) |
Sep 09, 2004 | 19.73 | 19.86 | 19.73 | 19.76 | 76,182 | +0.05(+0.26%) |
Sep 08, 2004 | 19.89 | 19.89 | 19.68 | 19.71 | 272,123 | -0.18(-0.91%) |
Sep 07, 2004 | 19.78 | 19.89 | 19.76 | 19.89 | 115,683 | +0.13(+0.66%) |
Sep 03, 2004 | 19.87 | 19.87 | 19.71 | 19.76 | 118,191 | -0.08(-0.39%) |
Sep 02, 2004 | 19.78 | 19.84 | 19.75 | 19.83 | 195,627 | +0.12(+0.60%) |
Sep 01, 2004 | 19.65 | 19.79 | 19.65 | 19.72 | 245,475 | +0.04(+0.21%) |
Aug 31, 2004 | 19.46 | 19.67 | 19.46 | 19.67 | 91,857 | +0.16(+0.82%) |
Aug 30, 2004 | 19.38 | 19.53 | 19.38 | 19.51 | 127,283 | +0.06(+0.31%) |
Aug 27, 2004 | 19.43 | 19.49 | 19.42 | 19.45 | 238,264 | +0.01(+0.07%) |
Aug 26, 2004 | 19.50 | 19.50 | 19.40 | 19.44 | 334,824 | -0.01(-0.03%) |
Aug 25, 2004 | 19.37 | 19.48 | 19.33 | 19.45 | 261,464 | +0.09(+0.44%) |
Aug 24, 2004 | 19.40 | 19.40 | 19.30 | 19.36 | 131,359 | +0.00(+0.02%) |
Aug 23, 2004 | 19.49 | 19.49 | 19.32 | 19.36 | 264,912 | -0.02(-0.10%) |
Aug 20, 2004 | 19.34 | 19.41 | 19.30 | 19.38 | 57,058 | +0.04(+0.21%) |
Aug 19, 2004 | 19.48 | 19.48 | 19.29 | 19.34 | 126,029 | -0.15(-0.79%) |
Aug 18, 2004 | 19.33 | 19.49 | 19.29 | 19.49 | 153,304 | +0.22(+1.13%) |
Aug 17, 2004 | 19.36 | 19.36 | 19.21 | 19.27 | 113,489 | -0.02(-0.12%) |
Aug 16, 2004 | 19.23 | 19.30 | 19.19 | 19.29 | 140,764 | +0.15(+0.77%) |
Aug 13, 2004 | 19.19 | 19.26 | 19.08 | 19.15 | 62,074 | -0.09(-0.45%) |
Aug 12, 2004 | 19.28 | 19.29 | 19.19 | 19.23 | 423,547 | +0.00(+0.02%) |
Aug 11, 2004 | 19.22 | 19.26 | 19.06 | 19.23 | 221,021 | +0.09(+0.48%) |
Aug 10, 2004 | 19.11 | 19.16 | 19.03 | 19.14 | 62,387 | +0.06(+0.30%) |
Aug 09, 2004 | 19.20 | 19.20 | 19.02 | 19.08 | 58,939 | -0.03(-0.15%) |
Aug 06, 2004 | 18.90 | 19.22 | 18.90 | 19.11 | 152,050 | +0.11(+0.55%) |
Aug 05, 2004 | 19.23 | 19.23 | 19.00 | 19.00 | 101,576 | -0.16(-0.83%) |
Aug 04, 2004 | 18.92 | 19.24 | 18.92 | 19.16 | 79,630 | +0.06(+0.33%) |
Aug 03, 2004 | 19.03 | 19.19 | 19.03 | 19.10 | 57,685 | -0.01(-0.07%) |
Aug 02, 2004 | 18.87 | 19.11 | 18.87 | 19.11 | 89,976 | +0.23(+1.20%) |
Jul 30, 2004 | 18.90 | 18.97 | 18.83 | 18.89 | 115,683 | +0.05(+0.29%) |
Jul 29, 2004 | 18.87 | 18.93 | 18.79 | 18.83 | 149,856 | +0.16(+0.84%) |
Jul 28, 2004 | 18.50 | 18.68 | 18.50 | 18.68 | 36,053 | +0.17(+0.93%) |
Jul 27, 2004 | 18.55 | 18.59 | 18.42 | 18.50 | 242,967 | -0.04(-0.22%) |
Jul 26, 2004 | 18.57 | 18.68 | 18.50 | 18.55 | 83,706 | -0.04(-0.24%) |
Jul 23, 2004 | 18.68 | 18.73 | 18.59 | 18.59 | 57,371 | -0.11(-0.56%) |
Jul 22, 2004 | 18.72 | 18.82 | 18.62 | 18.70 | 237,010 | -0.13(-0.69%) |
Jul 21, 2004 | 19.26 | 19.26 | 18.83 | 18.83 | 86,841 | -0.33(-1.72%) |
Jul 20, 2004 | 19.15 | 19.19 | 19.08 | 19.15 | 42,950 | +0.08(+0.40%) |
Jul 19, 2004 | 19.03 | 19.15 | 19.02 | 19.08 | 264,912 | +0.09(+0.49%) |
Jul 16, 2004 | 18.95 | 19.03 | 18.90 | 18.99 | 100,635 | +0.09(+0.49%) |
Jul 15, 2004 | 18.80 | 18.96 | 18.80 | 18.89 | 110,667 | +0.05(+0.27%) |
Jul 14, 2004 | 18.65 | 18.86 | 18.61 | 18.84 | 75,241 | +0.16(+0.87%) |
Jul 13, 2004 | 18.64 | 18.68 | 18.62 | 18.68 | 106,905 | +0.04(+0.19%) |
Jul 12, 2004 | 18.64 | 18.69 | 18.61 | 18.64 | 32,291 | -0.01(-0.03%) |
Jul 09, 2004 | 18.75 | 18.75 | 18.56 | 18.65 | 407,871 | -0.03(-0.15%) |
Jul 08, 2004 | 18.77 | 18.77 | 18.67 | 18.68 | 91,857 | -0.03(-0.14%) |
Jul 07, 2004 | 18.72 | 18.77 | 18.64 | 18.70 | 170,860 | -0.05(-0.25%) |
Jul 06, 2004 | 18.75 | 18.79 | 18.66 | 18.75 | 38,874 | +0.05(+0.26%) |
Jul 02, 2004 | 18.75 | 18.79 | 18.68 | 18.70 | 34,172 | +0.12(+0.65%) |
Jul 01, 2004 | 18.79 | 18.79 | 18.54 | 18.58 | 272,750 | -0.17(-0.88%) |
Jun 30, 2004 | 18.63 | 18.78 | 18.56 | 18.75 | 180,579 | +0.14(+0.77%) |
Jun 29, 2004 | 18.84 | 18.84 | 18.56 | 18.61 | 147,661 | -0.17(-0.88%) |
Jun 28, 2004 | 18.72 | 18.94 | 18.72 | 18.77 | 603,186 | +0.01(+0.07%) |
Jun 25, 2004 | 18.71 | 18.84 | 18.68 | 18.76 | 58,312 | -0.23(-1.19%) |
Jun 24, 2004 | 18.92 | 18.99 | 18.89 | 18.99 | 151,737 | +0.09(+0.49%) |
Jun 23, 2004 | 18.76 | 18.90 | 18.76 | 18.89 | 66,463 | +0.11(+0.61%) |
Jun 22, 2004 | 18.74 | 18.85 | 18.72 | 18.78 | 47,025 | -0.02(-0.10%) |
Jun 21, 2004 | 18.75 | 18.90 | 18.66 | 18.80 | 105,965 | +0.12(+0.63%) |
Jun 18, 2004 | 18.65 | 18.72 | 18.60 | 18.68 | 152,050 | +0.06(+0.34%) |
Jun 17, 2004 | 18.45 | 18.68 | 18.45 | 18.62 | 162,396 | +0.07(+0.40%) |
Jun 16, 2004 | 18.42 | 18.54 | 18.42 | 18.54 | 84,019 | +0.13(+0.73%) |
Jun 15, 2004 | 18.50 | 18.57 | 18.38 | 18.41 | 147,034 | +0.08(+0.45%) |
Jun 14, 2004 | 18.42 | 18.42 | 18.29 | 18.32 | 55,177 | -0.09(-0.50%) |
Jun 10, 2004 | 18.33 | 18.42 | 18.29 | 18.42 | 74,300 | +0.15(+0.84%) |
Jun 09, 2004 | 18.41 | 18.42 | 18.26 | 18.26 | 185,909 | -0.15(-0.80%) |
Jun 08, 2004 | 18.58 | 18.58 | 18.40 | 18.41 | 62,074 | -0.14(-0.74%) |
Jun 07, 2004 | 18.34 | 18.57 | 18.34 | 18.55 | 52,669 | +0.13(+0.71%) |
Jun 04, 2004 | 18.43 | 18.48 | 18.36 | 18.42 | 40,442 | +0.06(+0.33%) |
Jun 03, 2004 | 18.47 | 18.47 | 18.36 | 18.36 | 68,971 | -0.15(-0.83%) |
Jun 02, 2004 | 18.49 | 18.59 | 18.49 | 18.51 | 59,879 | +0.02(+0.09%) |
Jun 01, 2004 | 18.58 | 18.61 | 18.44 | 18.49 | 47,652 | -0.09(-0.48%) |
May 28, 2004 | 18.49 | 18.58 | 18.48 | 18.58 | 29,156 | +0.12(+0.67%) |
May 27, 2004 | 18.47 | 18.56 | 18.37 | 18.46 | 89,349 | +0.17(+0.94%) |
May 26, 2004 | 18.23 | 18.49 | 18.22 | 18.29 | 129,478 | -0.00(-0.02%) |
May 25, 2004 | 18.03 | 18.31 | 17.92 | 18.29 | 87,154 | +0.29(+1.61%) |
May 24, 2004 | 17.89 | 18.00 | 17.84 | 18.00 | 107,532 | +0.26(+1.49%) |
May 21, 2004 | 17.70 | 17.88 | 17.70 | 17.73 | 28,842 | -0.03(-0.18%) |
May 20, 2004 | 17.51 | 17.83 | 17.51 | 17.77 | 55,490 | +0.14(+0.81%) |
May 19, 2004 | 17.59 | 17.88 | 17.59 | 17.62 | 69,911 | -0.08(-0.43%) |
May 18, 2004 | 17.62 | 17.81 | 17.61 | 17.70 | 61,447 | +0.14(+0.82%) |
May 17, 2004 | 17.54 | 17.69 | 17.54 | 17.56 | 390,315 | -0.19(-1.06%) |
May 14, 2004 | 17.66 | 17.88 | 17.64 | 17.74 | 55,177 | +0.13(+0.74%) |
May 13, 2004 | 17.51 | 17.66 | 17.51 | 17.61 | 156,439 | +0.07(+0.38%) |
May 12, 2004 | 17.54 | 17.60 | 17.32 | 17.55 | 317,268 | -0.03(-0.16%) |
May 11, 2004 | 17.58 | 17.73 | 17.51 | 17.58 | 112,548 | +0.01(+0.05%) |
May 10, 2004 | 17.62 | 17.78 | 17.46 | 17.57 | 430,130 | -0.33(-1.84%) |
May 07, 2004 | 18.32 | 18.35 | 17.78 | 17.89 | 502,864 | -0.50(-2.72%) |
May 06, 2004 | 18.34 | 18.43 | 18.19 | 18.40 | 95,305 | +0.01(+0.05%) |
May 05, 2004 | 18.37 | 18.51 | 18.37 | 18.39 | 158,320 | -0.07(-0.36%) |
May 04, 2004 | 18.42 | 18.61 | 18.37 | 18.45 | 253,313 | +0.08(+0.42%) |
May 03, 2004 | 18.34 | 18.45 | 18.24 | 18.38 | 846,780 | -0.02(-0.10%) |
Apr 30, 2004 | 18.45 | 18.46 | 18.31 | 18.40 | 158,634 | -0.01(-0.05%) |
Apr 29, 2004 | 18.60 | 18.70 | 18.31 | 18.40 | 433,579 | -0.24(-1.28%) |
Apr 28, 2004 | 18.61 | 18.66 | 18.50 | 18.64 | 95,305 | +0.06(+0.34%) |
Apr 27, 2004 | 18.60 | 18.70 | 18.50 | 18.58 | 67,090 | +0.03(+0.14%) |
Apr 26, 2004 | 18.53 | 18.70 | 18.53 | 18.55 | 155,499 | +0.08(+0.43%) |
Apr 23, 2004 | 18.45 | 18.56 | 18.40 | 18.47 | 106,278 | -0.01(-0.07%) |
Apr 22, 2004 | 18.21 | 18.55 | 18.21 | 18.49 | 129,164 | +0.27(+1.49%) |
Apr 21, 2004 | 18.18 | 18.29 | 18.12 | 18.22 | 169,920 | -0.09(-0.51%) |
Apr 20, 2004 | 18.36 | 18.47 | 18.28 | 18.31 | 374,326 | -0.05(-0.26%) |
Apr 19, 2004 | 18.40 | 18.47 | 18.32 | 18.36 | 124,148 | -0.12(-0.67%) |
Apr 16, 2004 | 18.37 | 18.49 | 18.37 | 18.48 | 195,941 | +0.13(+0.71%) |
Apr 15, 2004 | 18.23 | 18.44 | 18.23 | 18.35 | 364,607 | +0.12(+0.66%) |
Apr 14, 2004 | 18.12 | 18.34 | 18.08 | 18.23 | 1,462,506 | -0.08(-0.45%) |
Apr 13, 2004 | 18.56 | 18.56 | 18.18 | 18.31 | 890,357 | -0.32(-1.71%) |
Apr 12, 2004 | 18.96 | 19.06 | 18.62 | 18.63 | 623,877 | -0.29(-1.55%) |
Apr 08, 2004 | 19.12 | 19.12 | 18.92 | 18.92 | 116,624 | -0.12(-0.65%) |
Apr 07, 2004 | 19.19 | 19.19 | 19.00 | 19.05 | 59,879 | -0.16(-0.85%) |
Apr 06, 2004 | 19.14 | 19.21 | 19.11 | 19.21 | 149,856 | +0.04(+0.22%) |
Apr 05, 2004 | 19.07 | 19.22 | 19.07 | 19.17 | 76,495 | +0.05(+0.25%) |
Apr 02, 2004 | 19.33 | 19.33 | 19.11 | 19.12 | 294,382 | -0.08(-0.42%) |
Apr 01, 2004 | 19.15 | 19.24 | 19.12 | 19.20 | 103,143 | +0.08(+0.40%) |
Mar 31, 2004 | 18.99 | 19.15 | 18.96 | 19.13 | 116,310 | +0.05(+0.27%) |
Mar 30, 2004 | 18.95 | 19.07 | 18.88 | 19.07 | 73,987 | +0.14(+0.76%) |
Mar 29, 2004 | 18.80 | 18.96 | 18.77 | 18.93 | 77,436 | +0.08(+0.41%) |
Mar 26, 2004 | 18.84 | 18.89 | 18.78 | 18.85 | 83,079 | -0.13(-0.67%) |
Mar 25, 2004 | 18.93 | 18.98 | 18.88 | 18.98 | 103,457 | +0.12(+0.66%) |
Mar 24, 2004 | 18.87 | 18.96 | 18.82 | 18.86 | 189,044 | -0.06(-0.32%) |
Mar 23, 2004 | 18.93 | 18.98 | 18.87 | 18.92 | 193,746 | -0.04(-0.22%) |
Mar 22, 2004 | 19.04 | 19.09 | 18.85 | 18.96 | 158,634 | -0.16(-0.83%) |
Mar 19, 2004 | 19.14 | 19.30 | 19.12 | 19.12 | 90,603 | -0.05(-0.28%) |
Mar 18, 2004 | 19.31 | 19.31 | 19.09 | 19.17 | 142,958 | -0.16(-0.82%) |
Mar 17, 2004 | 19.11 | 19.33 | 19.09 | 19.33 | 128,224 | +0.31(+1.61%) |
Mar 16, 2004 | 18.93 | 19.07 | 18.90 | 19.03 | 107,219 | +0.14(+0.76%) |
Mar 15, 2004 | 18.97 | 19.01 | 18.84 | 18.88 | 103,143 | -0.08(-0.44%) |
Mar 12, 2004 | 18.79 | 18.97 | 18.79 | 18.97 | 532,020 | +0.11(+0.59%) |
Mar 11, 2004 | 19.08 | 19.14 | 18.84 | 18.85 | 596,289 | -0.22(-1.15%) |
Mar 10, 2004 | 19.31 | 19.32 | 19.07 | 19.07 | 183,714 | -0.22(-1.16%) |
Mar 09, 2004 | 19.31 | 19.32 | 19.20 | 19.30 | 60,506 | +0.00(+0.00%) |
Mar 08, 2004 | 19.39 | 19.41 | 19.29 | 19.30 | 210,676 | -0.08(-0.41%) |
Mar 05, 2004 | 19.21 | 19.38 | 19.21 | 19.38 | 341,721 | +0.18(+0.95%) |
Mar 04, 2004 | 19.20 | 19.25 | 19.15 | 19.20 | 56,431 | +0.04(+0.18%) |
Mar 03, 2004 | 19.19 | 19.25 | 19.04 | 19.16 | 63,955 | -0.03(-0.13%) |
Mar 02, 2004 | 19.20 | 19.30 | 19.15 | 19.19 | 71,165 | -0.06(-0.30%) |