Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.22 | 17.31 | 16.91 | 17.21 | 520,896 | -0.01(-0.04%) |
Apr 28, 2005 | 17.43 | 17.43 | 17.18 | 17.22 | 371,819 | -0.22(-1.26%) |
Apr 27, 2005 | 17.37 | 17.51 | 17.15 | 17.44 | 760,235 | +0.09(+0.51%) |
Apr 26, 2005 | 17.42 | 17.56 | 17.34 | 17.35 | 316,206 | -0.05(-0.28%) |
Apr 25, 2005 | 17.33 | 17.62 | 17.31 | 17.40 | 508,667 | +0.05(+0.32%) |
Apr 22, 2005 | 17.49 | 17.49 | 17.19 | 17.34 | 414,038 | -0.17(-0.98%) |
Apr 21, 2005 | 17.24 | 17.72 | 17.20 | 17.52 | 1,079,062 | +0.35(+2.06%) |
Apr 20, 2005 | 17.60 | 17.60 | 17.09 | 17.16 | 808,568 | -0.43(-2.42%) |
Apr 19, 2005 | 17.78 | 17.95 | 17.49 | 17.59 | 490,906 | -0.15(-0.83%) |
Apr 18, 2005 | 17.69 | 17.81 | 17.41 | 17.74 | 768,679 | +0.28(+1.59%) |
Apr 15, 2005 | 17.59 | 17.82 | 17.31 | 17.46 | 1,177,476 | -0.11(-0.61%) |
Apr 14, 2005 | 17.74 | 17.93 | 17.49 | 17.56 | 573,888 | -0.28(-1.58%) |
Apr 13, 2005 | 17.88 | 18.03 | 17.76 | 17.85 | 822,836 | -0.05(-0.29%) |
Apr 12, 2005 | 17.54 | 18.00 | 17.43 | 17.90 | 722,966 | +0.35(+2.02%) |
Apr 11, 2005 | 17.78 | 17.78 | 17.46 | 17.54 | 480,133 | -0.08(-0.43%) |
Apr 08, 2005 | 17.56 | 17.76 | 17.53 | 17.62 | 453,054 | +0.06(+0.35%) |
Apr 07, 2005 | 17.61 | 17.63 | 17.46 | 17.56 | 878,740 | -0.06(-0.35%) |
Apr 06, 2005 | 17.53 | 17.68 | 17.41 | 17.62 | 347,943 | +0.13(+0.73%) |
Apr 05, 2005 | 17.53 | 17.67 | 17.36 | 17.49 | 342,993 | +0.02(+0.12%) |
Apr 04, 2005 | 17.36 | 17.61 | 17.08 | 17.47 | 612,905 | +0.14(+0.79%) |
Apr 01, 2005 | 17.81 | 17.92 | 17.23 | 17.33 | 828,659 | -0.24(-1.39%) |
Mar 31, 2005 | 17.65 | 17.76 | 17.50 | 17.58 | 961,140 | -0.11(-0.62%) |
Mar 30, 2005 | 16.86 | 17.69 | 16.86 | 17.69 | 1,012,967 | +0.95(+5.68%) |
Mar 29, 2005 | 17.41 | 17.41 | 16.50 | 16.74 | 1,378,090 | -0.87(-4.94%) |
Mar 28, 2005 | 17.60 | 17.77 | 17.46 | 17.61 | 764,020 | +0.09(+0.51%) |
Mar 24, 2005 | 17.49 | 17.87 | 17.47 | 17.52 | 886,892 | +0.05(+0.30%) |
Mar 23, 2005 | 17.19 | 17.50 | 16.95 | 17.46 | 1,775,532 | +0.27(+1.60%) |
Mar 22, 2005 | 17.74 | 17.76 | 17.19 | 17.19 | 847,876 | -0.41(-2.34%) |
Mar 21, 2005 | 17.62 | 17.76 | 17.50 | 17.60 | 845,255 | -0.02(-0.10%) |
Mar 18, 2005 | 17.74 | 18.01 | 17.43 | 17.62 | 1,145,157 | -0.01(-0.04%) |
Mar 17, 2005 | 17.70 | 17.74 | 17.53 | 17.63 | 490,032 | +0.02(+0.12%) |
Mar 16, 2005 | 17.70 | 17.79 | 17.23 | 17.61 | 1,304,425 | -0.18(-1.00%) |
Mar 15, 2005 | 17.91 | 18.27 | 17.71 | 17.78 | 972,495 | -0.01(-0.04%) |
Mar 14, 2005 | 17.89 | 17.94 | 17.52 | 17.79 | 1,540,270 | -0.13(-0.75%) |
Mar 11, 2005 | 18.34 | 18.34 | 17.90 | 17.92 | 774,793 | -0.42(-2.28%) |
Mar 10, 2005 | 18.36 | 18.51 | 18.22 | 18.34 | 723,548 | +0.07(+0.36%) |
Mar 09, 2005 | 18.82 | 18.82 | 17.77 | 18.28 | 1,557,448 | -0.54(-2.88%) |
Mar 08, 2005 | 19.37 | 19.37 | 18.73 | 18.82 | 850,788 | -0.58(-2.97%) |
Mar 07, 2005 | 19.84 | 19.93 | 19.35 | 19.40 | 661,821 | -0.47(-2.35%) |
Mar 04, 2005 | 19.39 | 19.91 | 19.39 | 19.86 | 638,527 | +0.53(+2.74%) |
Mar 03, 2005 | 19.85 | 19.89 | 19.25 | 19.34 | 864,764 | -0.49(-2.46%) |
Mar 02, 2005 | 19.92 | 20.07 | 19.78 | 19.82 | 326,397 | -0.11(-0.53%) |
Mar 01, 2005 | 19.59 | 19.99 | 19.58 | 19.93 | 544,189 | +0.37(+1.91%) |
Feb 28, 2005 | 19.54 | 19.73 | 19.43 | 19.56 | 656,580 | -0.08(-0.40%) |
Feb 25, 2005 | 19.30 | 19.66 | 19.29 | 19.63 | 576,509 | +0.37(+1.91%) |
Feb 24, 2005 | 19.25 | 19.31 | 19.10 | 19.27 | 603,587 | +0.03(+0.18%) |
Feb 23, 2005 | 18.69 | 19.40 | 18.67 | 19.23 | 1,172,235 | +0.75(+4.07%) |
Feb 22, 2005 | 19.15 | 19.34 | 18.41 | 18.48 | 955,025 | -1.02(-5.21%) |
Feb 18, 2005 | 19.82 | 19.86 | 19.46 | 19.50 | 323,194 | -0.39(-1.97%) |
Feb 17, 2005 | 19.91 | 19.99 | 19.82 | 19.89 | 420,444 | -0.07(-0.34%) |
Feb 16, 2005 | 19.87 | 19.99 | 19.65 | 19.96 | 348,526 | +0.10(+0.52%) |
Feb 15, 2005 | 19.83 | 19.92 | 19.72 | 19.85 | 404,430 | -0.00(-0.02%) |
Feb 14, 2005 | 19.69 | 19.89 | 19.67 | 19.86 | 361,628 | +0.22(+1.10%) |
Feb 11, 2005 | 19.57 | 19.70 | 19.46 | 19.64 | 400,936 | +0.12(+0.63%) |
Feb 10, 2005 | 19.51 | 19.54 | 19.35 | 19.52 | 519,149 | -0.02(-0.11%) |
Feb 09, 2005 | 19.30 | 19.65 | 19.27 | 19.54 | 439,661 | +0.04(+0.21%) |
Feb 08, 2005 | 19.36 | 19.65 | 19.20 | 19.50 | 763,729 | -0.20(-1.03%) |
Feb 07, 2005 | 19.62 | 19.75 | 19.60 | 19.70 | 316,497 | +0.08(+0.42%) |
Feb 04, 2005 | 19.61 | 19.64 | 19.42 | 19.62 | 765,185 | +0.01(+0.04%) |
Feb 03, 2005 | 20.13 | 20.25 | 19.37 | 19.61 | 1,012,967 | -0.46(-2.28%) |
Feb 02, 2005 | 19.83 | 20.18 | 19.56 | 20.07 | 748,297 | +0.12(+0.62%) |
Feb 01, 2005 | 19.46 | 19.99 | 19.41 | 19.94 | 662,694 | +0.48(+2.49%) |
Jan 31, 2005 | 19.45 | 19.58 | 19.32 | 19.46 | 367,160 | -0.01(-0.07%) |
Jan 28, 2005 | 19.53 | 19.58 | 19.32 | 19.47 | 340,082 | +0.03(+0.14%) |
Jan 27, 2005 | 19.37 | 19.48 | 19.29 | 19.45 | 602,423 | +0.15(+0.80%) |
Jan 26, 2005 | 19.03 | 19.32 | 18.76 | 19.29 | 517,984 | +0.25(+1.30%) |
Jan 25, 2005 | 19.21 | 19.41 | 18.94 | 19.04 | 582,041 | -0.17(-0.89%) |
Jan 24, 2005 | 19.42 | 19.54 | 19.20 | 19.22 | 477,803 | -0.26(-1.34%) |
Jan 21, 2005 | 19.54 | 19.70 | 19.41 | 19.48 | 737,233 | -0.05(-0.25%) |
Jan 20, 2005 | 19.75 | 19.75 | 19.32 | 19.52 | 500,806 | -0.27(-1.35%) |
Jan 19, 2005 | 19.87 | 19.92 | 19.72 | 19.79 | 458,004 | -0.03(-0.14%) |
Jan 18, 2005 | 19.75 | 19.92 | 19.68 | 19.82 | 588,447 | +0.07(+0.37%) |
Jan 14, 2005 | 19.86 | 19.90 | 19.72 | 19.75 | 632,995 | +0.02(+0.09%) |
Jan 13, 2005 | 19.79 | 19.90 | 19.61 | 19.73 | 980,648 | -0.05(-0.26%) |
Jan 12, 2005 | 19.80 | 19.82 | 19.28 | 19.78 | 532,252 | -0.07(-0.36%) |
Jan 11, 2005 | 20.05 | 20.14 | 19.66 | 19.85 | 539,240 | -0.25(-1.23%) |
Jan 10, 2005 | 19.65 | 20.30 | 19.63 | 20.10 | 792,263 | +0.33(+1.67%) |
Jan 07, 2005 | 20.44 | 20.49 | 19.77 | 19.77 | 844,673 | -0.58(-2.84%) |
Jan 06, 2005 | 20.35 | 20.47 | 20.09 | 20.35 | 1,402,257 | +0.17(+0.85%) |
Jan 05, 2005 | 21.45 | 21.45 | 20.03 | 20.18 | 2,242,272 | -1.27(-5.92%) |
Jan 04, 2005 | 21.40 | 21.84 | 21.33 | 21.45 | 1,797,661 | +0.38(+1.81%) |
Jan 03, 2005 | 21.37 | 21.47 | 21.00 | 21.07 | 764,602 | -0.26(-1.21%) |
Dec 31, 2004 | 21.33 | 21.40 | 21.15 | 21.32 | 495,565 | -0.02(-0.08%) |
Dec 30, 2004 | 21.17 | 21.41 | 21.09 | 21.34 | 283,596 | +0.25(+1.21%) |
Dec 29, 2004 | 21.19 | 21.25 | 20.99 | 21.09 | 340,664 | -0.33(-1.56%) |
Dec 28, 2004 | 21.11 | 21.44 | 21.11 | 21.42 | 322,029 | +0.33(+1.55%) |
Dec 27, 2004 | 21.17 | 21.26 | 20.97 | 21.09 | 280,684 | -0.08(-0.37%) |
Dec 23, 2004 | 21.53 | 21.53 | 21.17 | 21.17 | 473,727 | -0.42(-1.94%) |
Dec 22, 2004 | 21.24 | 21.65 | 21.19 | 21.59 | 624,843 | +0.32(+1.52%) |
Dec 21, 2004 | 21.10 | 21.38 | 21.07 | 21.27 | 420,153 | +0.15(+0.70%) |
Dec 20, 2004 | 21.11 | 21.45 | 21.01 | 21.12 | 1,184,755 | -0.12(-0.57%) |
Dec 17, 2004 | 20.98 | 21.43 | 20.76 | 21.24 | 619,602 | +0.19(+0.90%) |
Dec 16, 2004 | 21.00 | 21.23 | 20.92 | 21.05 | 722,674 | -0.33(-1.53%) |
Dec 15, 2004 | 20.78 | 21.38 | 20.68 | 21.38 | 837,685 | +0.59(+2.82%) |
Dec 14, 2004 | 20.74 | 20.88 | 20.62 | 20.79 | 532,834 | +0.05(+0.23%) |
Dec 13, 2004 | 20.83 | 20.88 | 20.38 | 20.74 | 830,988 | -0.05(-0.26%) |
Dec 10, 2004 | 19.99 | 20.86 | 19.86 | 20.80 | 1,196,111 | +0.84(+4.22%) |
Dec 09, 2004 | 19.94 | 20.09 | 19.74 | 19.96 | 431,508 | +0.01(+0.07%) |
Dec 08, 2004 | 19.82 | 19.99 | 19.75 | 19.94 | 501,679 | +0.18(+0.92%) |
Dec 07, 2004 | 20.30 | 20.40 | 19.75 | 19.76 | 511,870 | -0.66(-3.21%) |
Dec 06, 2004 | 20.31 | 20.49 | 20.27 | 20.42 | 359,881 | -0.02(-0.12%) |
Dec 03, 2004 | 20.47 | 20.53 | 20.35 | 20.44 | 550,013 | +0.02(+0.08%) |
Dec 02, 2004 | 20.47 | 20.58 | 20.16 | 20.42 | 908,147 | -0.08(-0.37%) |
Dec 01, 2004 | 20.00 | 20.71 | 19.88 | 20.50 | 1,097,406 | +0.50(+2.51%) |
Nov 30, 2004 | 19.54 | 20.06 | 19.54 | 20.00 | 1,259,876 | +0.20(+1.01%) |
Nov 29, 2004 | 20.06 | 20.18 | 19.62 | 19.80 | 1,483,201 | -0.26(-1.28%) |
Nov 26, 2004 | 19.58 | 20.17 | 19.50 | 20.06 | 1,134,384 | -1.32(-6.17%) |
Nov 24, 2004 | 21.23 | 21.50 | 21.00 | 21.38 | 1,461,946 | +0.17(+0.79%) |
Nov 23, 2004 | 21.28 | 21.33 | 21.16 | 21.21 | 1,164,374 | -0.04(-0.19%) |
Nov 22, 2004 | 21.12 | 21.40 | 21.12 | 21.25 | 634,451 | +0.18(+0.85%) |
Nov 19, 2004 | 21.64 | 21.72 | 20.95 | 21.07 | 988,218 | -0.57(-2.62%) |
Nov 18, 2004 | 21.49 | 21.72 | 21.48 | 21.64 | 1,055,478 | +0.15(+0.72%) |
Nov 17, 2004 | 21.95 | 21.95 | 21.39 | 21.48 | 1,335,288 | -0.46(-2.11%) |
Nov 16, 2004 | 22.03 | 22.15 | 21.89 | 21.95 | 690,064 | -0.08(-0.36%) |
Nov 15, 2004 | 22.67 | 22.90 | 21.88 | 22.03 | 1,538,231 | -0.64(-2.80%) |
Nov 12, 2004 | 22.02 | 22.75 | 22.01 | 22.66 | 1,341,985 | +0.68(+3.09%) |
Nov 11, 2004 | 21.32 | 22.36 | 21.32 | 21.98 | 1,074,986 | +0.69(+3.23%) |
Nov 10, 2004 | 20.97 | 21.35 | 20.59 | 21.29 | 584,953 | +0.33(+1.56%) |
Nov 09, 2004 | 20.94 | 21.10 | 20.49 | 20.97 | 445,484 | +0.03(+0.13%) |
Nov 08, 2004 | 20.47 | 20.94 | 20.42 | 20.94 | 548,266 | +0.47(+2.30%) |
Nov 05, 2004 | 21.33 | 21.33 | 20.34 | 20.47 | 896,210 | -0.86(-4.03%) |
Nov 04, 2004 | 20.85 | 21.33 | 20.82 | 21.33 | 422,191 | +0.39(+1.89%) |
Nov 03, 2004 | 21.02 | 21.12 | 20.84 | 20.93 | 377,351 | +0.03(+0.16%) |
Nov 02, 2004 | 21.02 | 21.14 | 20.79 | 20.90 | 945,125 | -0.04(-0.21%) |
Nov 01, 2004 | 20.63 | 20.95 | 20.63 | 20.94 | 262,340 | +0.28(+1.36%) |
Oct 29, 2004 | 20.52 | 20.94 | 20.47 | 20.66 | 494,691 | +0.14(+0.69%) |
Oct 28, 2004 | 20.56 | 20.60 | 20.15 | 20.52 | 221,577 | -0.05(-0.23%) |
Oct 27, 2004 | 20.54 | 20.64 | 20.15 | 20.57 | 336,297 | +0.03(+0.15%) |
Oct 26, 2004 | 19.85 | 20.64 | 19.65 | 20.54 | 492,653 | +0.69(+3.46%) |
Oct 25, 2004 | 20.15 | 20.31 | 19.77 | 19.85 | 737,233 | -0.41(-2.03%) |
Oct 22, 2004 | 20.64 | 20.81 | 20.23 | 20.26 | 442,572 | -0.55(-2.64%) |
Oct 21, 2004 | 20.31 | 20.92 | 20.13 | 20.81 | 569,521 | +0.12(+0.58%) |
Oct 20, 2004 | 20.66 | 20.86 | 19.69 | 20.69 | 1,008,600 | -0.30(-1.41%) |
Oct 19, 2004 | 21.07 | 21.23 | 20.98 | 20.99 | 363,957 | -0.10(-0.47%) |
Oct 18, 2004 | 21.14 | 21.26 | 20.96 | 21.09 | 348,234 | -0.04(-0.21%) |
Oct 15, 2004 | 21.12 | 21.33 | 21.06 | 21.13 | 232,059 | +0.01(+0.05%) |
Oct 14, 2004 | 21.28 | 21.31 | 21.06 | 21.12 | 289,419 | -0.10(-0.49%) |
Oct 13, 2004 | 21.75 | 21.97 | 21.14 | 21.23 | 445,775 | -0.52(-2.40%) |
Oct 12, 2004 | 21.04 | 21.75 | 21.04 | 21.75 | 510,123 | +0.68(+3.24%) |
Oct 11, 2004 | 21.19 | 21.44 | 21.06 | 21.06 | 348,817 | -0.23(-1.10%) |
Oct 08, 2004 | 20.95 | 21.39 | 20.95 | 21.30 | 573,015 | +0.40(+1.91%) |
Oct 07, 2004 | 21.23 | 21.36 | 20.81 | 20.90 | 464,119 | -0.36(-1.71%) |
Oct 06, 2004 | 21.35 | 21.43 | 21.19 | 21.26 | 604,170 | -0.01(-0.06%) |
Oct 05, 2004 | 21.74 | 21.77 | 21.14 | 21.28 | 773,046 | -0.44(-2.02%) |
Oct 04, 2004 | 21.84 | 22.05 | 21.70 | 21.72 | 691,520 | +0.03(+0.13%) |
Oct 01, 2004 | 21.44 | 21.75 | 21.30 | 21.69 | 530,796 | +0.25(+1.17%) |
Sep 30, 2004 | 20.69 | 21.81 | 20.69 | 21.44 | 910,477 | +0.49(+2.36%) |
Sep 29, 2004 | 21.14 | 21.29 | 20.94 | 20.94 | 361,046 | -0.20(-0.93%) |
Sep 28, 2004 | 20.83 | 21.14 | 20.82 | 21.14 | 449,269 | +0.05(+0.24%) |
Sep 27, 2004 | 20.95 | 21.40 | 20.78 | 21.09 | 1,289,866 | +0.15(+0.74%) |
Sep 24, 2004 | 20.68 | 21.28 | 20.49 | 20.93 | 1,799,990 | +0.44(+2.16%) |
Sep 23, 2004 | 20.31 | 20.59 | 20.14 | 20.49 | 1,773,494 | +0.24(+1.20%) |
Sep 22, 2004 | 20.19 | 20.33 | 20.14 | 20.25 | 594,561 | +0.07(+0.32%) |
Sep 21, 2004 | 20.26 | 20.41 | 20.16 | 20.18 | 1,164,083 | +0.05(+0.27%) |
Sep 20, 2004 | 20.36 | 20.44 | 20.11 | 20.13 | 264,379 | -0.23(-1.15%) |
Sep 17, 2004 | 20.33 | 20.63 | 20.31 | 20.36 | 448,687 | -0.23(-1.10%) |
Sep 16, 2004 | 20.44 | 20.66 | 20.26 | 20.59 | 362,210 | +0.14(+0.69%) |
Sep 15, 2004 | 20.17 | 20.69 | 20.17 | 20.45 | 478,968 | +0.25(+1.24%) |
Sep 14, 2004 | 20.31 | 20.38 | 19.97 | 20.19 | 569,521 | -0.18(-0.88%) |
Sep 13, 2004 | 20.51 | 20.57 | 20.26 | 20.37 | 373,275 | -0.16(-0.80%) |
Sep 10, 2004 | 20.61 | 20.75 | 20.47 | 20.54 | 234,097 | -0.07(-0.33%) |
Sep 09, 2004 | 20.75 | 20.81 | 20.45 | 20.61 | 433,837 | -0.14(-0.68%) |
Sep 08, 2004 | 20.76 | 20.86 | 20.56 | 20.75 | 250,985 | -0.01(-0.03%) |
Sep 07, 2004 | 20.69 | 20.95 | 20.50 | 20.75 | 351,146 | +0.15(+0.75%) |
Sep 03, 2004 | 20.45 | 20.74 | 20.45 | 20.60 | 255,644 | +0.15(+0.74%) |
Sep 02, 2004 | 20.45 | 20.53 | 20.02 | 20.45 | 442,281 | -0.09(-0.42%) |
Sep 01, 2004 | 20.26 | 20.73 | 20.23 | 20.53 | 342,702 | +0.25(+1.24%) |
Aug 31, 2004 | 20.30 | 20.47 | 20.17 | 20.28 | 612,031 | -0.10(-0.49%) |
Aug 30, 2004 | 20.44 | 20.93 | 20.36 | 20.38 | 649,009 | -0.06(-0.29%) |
Aug 27, 2004 | 20.31 | 20.52 | 20.24 | 20.44 | 584,370 | +0.09(+0.42%) |
Aug 26, 2004 | 20.28 | 20.59 | 20.17 | 20.36 | 1,277,637 | +0.19(+0.92%) |
Aug 25, 2004 | 19.74 | 20.57 | 19.64 | 20.17 | 873,499 | +0.49(+2.50%) |
Aug 24, 2004 | 19.46 | 19.68 | 19.40 | 19.68 | 260,593 | +0.25(+1.31%) |
Aug 23, 2004 | 19.54 | 19.54 | 19.33 | 19.43 | 241,959 | -0.12(-0.60%) |
Aug 20, 2004 | 19.35 | 19.61 | 19.35 | 19.54 | 308,054 | +0.23(+1.21%) |
Aug 19, 2004 | 19.60 | 19.61 | 19.31 | 19.31 | 262,049 | -0.35(-1.80%) |
Aug 18, 2004 | 19.50 | 19.92 | 19.42 | 19.66 | 546,228 | +0.19(+0.97%) |
Aug 17, 2004 | 19.11 | 19.54 | 19.11 | 19.47 | 417,241 | +0.43(+2.25%) |
Aug 16, 2004 | 18.86 | 19.12 | 18.82 | 19.04 | 321,447 | +0.20(+1.06%) |
Aug 13, 2004 | 18.91 | 19.13 | 18.83 | 18.84 | 292,039 | -0.02(-0.09%) |
Aug 12, 2004 | 19.37 | 19.37 | 18.79 | 18.86 | 485,956 | -0.56(-2.88%) |
Aug 11, 2004 | 19.75 | 19.75 | 19.04 | 19.42 | 423,064 | -0.33(-1.67%) |
Aug 10, 2004 | 19.34 | 19.80 | 19.17 | 19.75 | 385,213 | +0.48(+2.48%) |
Aug 09, 2004 | 19.43 | 19.58 | 19.14 | 19.27 | 435,584 | -0.15(-0.78%) |
Aug 06, 2004 | 19.04 | 19.69 | 18.89 | 19.43 | 963,469 | +0.33(+1.73%) |
Aug 05, 2004 | 19.99 | 20.08 | 18.86 | 19.10 | 1,285,790 | -0.89(-4.47%) |
Aug 04, 2004 | 19.87 | 19.99 | 19.44 | 19.99 | 416,950 | +0.09(+0.43%) |
Aug 03, 2004 | 19.84 | 20.05 | 19.65 | 19.90 | 448,396 | +0.08(+0.42%) |
Aug 02, 2004 | 19.45 | 19.97 | 19.09 | 19.82 | 431,799 | +0.32(+1.66%) |
Jul 30, 2004 | 19.32 | 19.50 | 19.30 | 19.50 | 216,918 | +0.23(+1.19%) |
Jul 29, 2004 | 19.06 | 19.33 | 18.83 | 19.27 | 313,586 | +0.30(+1.56%) |
Jul 28, 2004 | 19.11 | 19.11 | 18.76 | 18.97 | 317,371 | -0.15(-0.79%) |
Jul 27, 2004 | 18.92 | 19.13 | 18.77 | 19.12 | 274,278 | +0.19(+1.02%) |
Jul 26, 2004 | 19.12 | 19.23 | 18.60 | 18.93 | 404,430 | -0.15(-0.77%) |
Jul 23, 2004 | 19.23 | 19.28 | 19.08 | 19.08 | 225,071 | -0.19(-0.96%) |
Jul 22, 2004 | 19.49 | 19.54 | 18.91 | 19.26 | 500,223 | -0.23(-1.16%) |
Jul 21, 2004 | 19.66 | 19.66 | 19.28 | 19.49 | 915,135 | -0.15(-0.79%) |
Jul 20, 2004 | 19.46 | 19.73 | 19.44 | 19.65 | 359,299 | +0.22(+1.13%) |
Jul 19, 2004 | 19.41 | 19.51 | 19.29 | 19.43 | 266,999 | +0.02(+0.11%) |
Jul 16, 2004 | 19.35 | 19.63 | 19.27 | 19.40 | 756,450 | +0.10(+0.53%) |
Jul 15, 2004 | 18.99 | 19.32 | 18.98 | 19.30 | 413,456 | +0.28(+1.48%) |
Jul 14, 2004 | 18.77 | 19.02 | 18.65 | 19.02 | 391,036 | +0.22(+1.15%) |
Jul 13, 2004 | 18.92 | 18.97 | 18.75 | 18.80 | 292,039 | -0.14(-0.73%) |
Jul 12, 2004 | 18.80 | 19.01 | 18.73 | 18.94 | 543,316 | +0.15(+0.79%) |
Jul 09, 2004 | 18.75 | 18.90 | 18.75 | 18.79 | 381,719 | +0.04(+0.22%) |
Jul 08, 2004 | 19.25 | 19.30 | 18.72 | 18.75 | 490,906 | -0.56(-2.92%) |
Jul 07, 2004 | 19.19 | 19.37 | 19.15 | 19.32 | 437,623 | +0.04(+0.20%) |
Jul 06, 2004 | 19.71 | 19.71 | 19.24 | 19.28 | 713,939 | -0.38(-1.92%) |
Jul 02, 2004 | 19.20 | 19.66 | 19.20 | 19.66 | 786,731 | +0.60(+3.14%) |
Jul 01, 2004 | 19.12 | 19.12 | 18.78 | 19.06 | 594,561 | -0.07(-0.34%) |
Jun 30, 2004 | 18.61 | 19.12 | 18.61 | 19.12 | 539,822 | +0.51(+2.75%) |
Jun 29, 2004 | 18.85 | 18.95 | 18.61 | 18.61 | 1,120,990 | -0.24(-1.28%) |
Jun 28, 2004 | 18.75 | 18.96 | 18.70 | 18.85 | 545,936 | +0.08(+0.44%) |
Jun 25, 2004 | 18.63 | 18.86 | 18.63 | 18.77 | 667,353 | +0.17(+0.92%) |
Jun 24, 2004 | 18.56 | 18.75 | 18.41 | 18.60 | 700,255 | +0.03(+0.18%) |
Jun 23, 2004 | 17.89 | 18.56 | 17.89 | 18.56 | 522,352 | +0.76(+4.24%) |
Jun 22, 2004 | 18.00 | 18.00 | 17.58 | 17.81 | 345,905 | -0.20(-1.09%) |
Jun 21, 2004 | 17.87 | 18.01 | 17.77 | 18.00 | 275,152 | +0.21(+1.16%) |
Jun 18, 2004 | 18.03 | 18.08 | 17.77 | 17.80 | 459,460 | -0.23(-1.29%) |
Jun 17, 2004 | 17.77 | 18.03 | 17.65 | 18.03 | 678,999 | +0.26(+1.49%) |
Jun 16, 2004 | 17.69 | 17.77 | 17.48 | 17.77 | 247,491 | +0.11(+0.64%) |
Jun 15, 2004 | 17.10 | 17.68 | 17.10 | 17.65 | 707,243 | +0.64(+3.73%) |
Jun 14, 2004 | 17.26 | 17.29 | 16.98 | 17.02 | 839,141 | -0.53(-3.03%) |
Jun 10, 2004 | 17.69 | 17.69 | 16.97 | 17.55 | 2,451,620 | -0.06(-0.35%) |
Jun 09, 2004 | 17.38 | 17.93 | 17.36 | 17.61 | 2,435,024 | +0.15(+0.85%) |
Jun 08, 2004 | 17.26 | 17.64 | 17.24 | 17.46 | 2,191,318 | +0.12(+0.69%) |
Jun 07, 2004 | 16.77 | 17.42 | 16.77 | 17.34 | 1,357,126 | +0.48(+2.87%) |
Jun 04, 2004 | 16.91 | 17.02 | 16.81 | 16.86 | 189,549 | +0.19(+1.11%) |
Jun 03, 2004 | 17.05 | 17.07 | 16.67 | 16.67 | 285,634 | -0.30(-1.78%) |
Jun 02, 2004 | 16.88 | 17.12 | 16.81 | 16.98 | 370,363 | +0.10(+0.57%) |
Jun 01, 2004 | 17.13 | 17.13 | 16.77 | 16.88 | 483,918 | -0.24(-1.42%) |
May 28, 2004 | 16.80 | 17.26 | 16.80 | 17.12 | 442,572 | +0.32(+1.92%) |
May 27, 2004 | 17.17 | 17.24 | 16.80 | 16.80 | 348,817 | -0.23(-1.37%) |
May 26, 2004 | 16.73 | 17.05 | 16.69 | 17.03 | 479,259 | +0.27(+1.60%) |
May 25, 2004 | 16.61 | 16.97 | 16.46 | 16.77 | 628,628 | +0.13(+0.76%) |
May 24, 2004 | 16.30 | 16.66 | 16.28 | 16.64 | 456,548 | +0.43(+2.63%) |
May 21, 2004 | 16.64 | 16.64 | 16.05 | 16.21 | 674,050 | -0.25(-1.52%) |
May 20, 2004 | 16.38 | 16.58 | 16.38 | 16.46 | 456,840 | +0.09(+0.57%) |
May 19, 2004 | 16.91 | 17.02 | 16.36 | 16.37 | 734,321 | -0.29(-1.71%) |
May 18, 2004 | 16.64 | 16.93 | 16.64 | 16.66 | 508,085 | +0.08(+0.46%) |
May 17, 2004 | 16.26 | 16.83 | 16.10 | 16.58 | 856,029 | +0.32(+1.96%) |
May 14, 2004 | 15.71 | 16.82 | 15.71 | 16.26 | 2,174,430 | +0.74(+4.76%) |
May 13, 2004 | 15.42 | 15.61 | 15.30 | 15.52 | 1,486,113 | +0.02(+0.13%) |
May 12, 2004 | 15.68 | 15.68 | 15.29 | 15.50 | 814,683 | -0.18(-1.12%) |
May 11, 2004 | 15.47 | 15.80 | 15.46 | 15.68 | 870,296 | +0.28(+1.83%) |
May 10, 2004 | 15.94 | 15.97 | 15.40 | 15.40 | 1,008,309 | -0.54(-3.38%) |
May 07, 2004 | 16.64 | 16.78 | 15.94 | 15.94 | 1,110,217 | -0.71(-4.29%) |
May 06, 2004 | 17.00 | 17.22 | 16.65 | 16.65 | 1,193,782 | -0.35(-2.06%) |
May 05, 2004 | 16.83 | 17.10 | 16.30 | 17.00 | 2,074,851 | +1.00(+6.22%) |
May 04, 2004 | 15.56 | 16.25 | 15.50 | 16.00 | 876,993 | +0.38(+2.44%) |