Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.37 | 20.64 | 20.35 | 20.50 | 42,053 | +0.08(+0.38%) |
Apr 28, 2005 | 20.70 | 20.87 | 20.41 | 20.43 | 58,946 | -0.33(-1.58%) |
Apr 27, 2005 | 21.03 | 21.03 | 20.70 | 20.76 | 21,206 | -0.34(-1.61%) |
Apr 26, 2005 | 21.34 | 21.55 | 21.09 | 21.09 | 10,782 | +0.01(+0.03%) |
Apr 25, 2005 | 21.28 | 21.41 | 21.09 | 21.09 | 28,574 | -0.19(-0.89%) |
Apr 22, 2005 | 21.10 | 21.32 | 21.10 | 21.28 | 19,229 | +0.34(+1.62%) |
Apr 21, 2005 | 20.62 | 20.97 | 20.62 | 20.94 | 11,142 | +0.57(+2.81%) |
Apr 20, 2005 | 20.70 | 20.85 | 20.37 | 20.37 | 49,601 | -0.61(-2.92%) |
Apr 19, 2005 | 20.81 | 21.08 | 20.64 | 20.98 | 79,433 | +0.51(+2.47%) |
Apr 18, 2005 | 20.37 | 20.53 | 20.14 | 20.47 | 14,197 | -0.31(-1.50%) |
Apr 15, 2005 | 21.34 | 21.34 | 20.76 | 20.78 | 24,620 | -0.81(-3.74%) |
Apr 14, 2005 | 22.11 | 22.11 | 21.46 | 21.59 | 20,846 | -0.54(-2.44%) |
Apr 13, 2005 | 22.37 | 22.37 | 22.05 | 22.13 | 14,556 | -0.42(-1.85%) |
Apr 12, 2005 | 22.61 | 22.62 | 22.34 | 22.55 | 15,455 | -0.12(-0.54%) |
Apr 11, 2005 | 22.81 | 22.82 | 22.51 | 22.67 | 30,192 | -0.21(-0.90%) |
Apr 08, 2005 | 22.98 | 23.06 | 22.80 | 22.88 | 18,690 | +0.23(+1.03%) |
Apr 07, 2005 | 22.62 | 22.90 | 22.60 | 22.64 | 37,560 | +0.02(+0.10%) |
Apr 06, 2005 | 22.67 | 22.77 | 22.57 | 22.62 | 17,252 | -0.19(-0.85%) |
Apr 05, 2005 | 22.98 | 22.99 | 22.70 | 22.81 | 17,252 | -0.17(-0.73%) |
Apr 04, 2005 | 22.81 | 23.15 | 22.62 | 22.98 | 16,713 | +0.07(+0.32%) |
Apr 01, 2005 | 22.90 | 23.02 | 22.85 | 22.91 | 11,501 | +0.29(+1.28%) |
Mar 31, 2005 | 22.54 | 22.84 | 22.54 | 22.62 | 18,690 | -0.25(-1.09%) |
Mar 30, 2005 | 22.67 | 22.93 | 22.67 | 22.87 | 13,119 | +0.42(+1.88%) |
Mar 29, 2005 | 23.10 | 23.10 | 22.40 | 22.45 | 44,030 | -0.76(-3.28%) |
Mar 28, 2005 | 23.37 | 23.55 | 23.09 | 23.21 | 31,809 | -0.13(-0.57%) |
Mar 24, 2005 | 22.95 | 23.37 | 22.95 | 23.34 | 30,731 | +0.71(+3.12%) |
Mar 23, 2005 | 23.18 | 23.28 | 22.49 | 22.64 | 45,827 | -0.26(-1.14%) |
Mar 22, 2005 | 23.23 | 23.33 | 22.89 | 22.90 | 24,261 | -0.54(-2.30%) |
Mar 21, 2005 | 23.65 | 23.65 | 23.20 | 23.44 | 15,455 | -0.31(-1.29%) |
Mar 18, 2005 | 24.34 | 24.34 | 23.37 | 23.74 | 48,702 | -0.81(-3.29%) |
Mar 17, 2005 | 24.21 | 24.66 | 24.21 | 24.55 | 13,838 | +0.35(+1.45%) |
Mar 16, 2005 | 24.37 | 24.37 | 24.12 | 24.20 | 10,064 | -0.17(-0.68%) |
Mar 15, 2005 | 24.23 | 24.40 | 23.94 | 24.37 | 53,555 | -0.73(-2.93%) |
Mar 14, 2005 | 24.88 | 25.15 | 24.77 | 25.10 | 80,152 | +0.51(+2.06%) |
Mar 11, 2005 | 24.37 | 24.71 | 24.37 | 24.59 | 40,076 | +0.22(+0.91%) |
Mar 10, 2005 | 24.53 | 24.54 | 24.17 | 24.37 | 49,062 | +0.16(+0.67%) |
Mar 09, 2005 | 24.20 | 24.32 | 24.03 | 24.21 | 62,540 | +0.40(+1.66%) |
Mar 08, 2005 | 23.73 | 23.93 | 23.67 | 23.82 | 36,302 | +0.45(+1.93%) |
Mar 07, 2005 | 23.55 | 23.55 | 23.30 | 23.36 | 14,017 | -0.06(-0.26%) |
Mar 04, 2005 | 23.43 | 23.58 | 23.35 | 23.43 | 26,238 | -0.19(-0.80%) |
Mar 03, 2005 | 23.09 | 23.64 | 23.09 | 23.62 | 39,177 | +0.50(+2.14%) |
Mar 02, 2005 | 23.54 | 23.54 | 22.99 | 23.12 | 70,627 | -0.87(-3.62%) |
Mar 01, 2005 | 24.43 | 24.43 | 23.84 | 23.99 | 24,261 | -0.24(-1.01%) |
Feb 28, 2005 | 24.53 | 24.53 | 23.99 | 24.23 | 40,974 | -0.31(-1.25%) |
Feb 25, 2005 | 24.03 | 24.54 | 24.03 | 24.54 | 36,841 | +0.43(+1.78%) |
Feb 24, 2005 | 23.93 | 24.13 | 23.86 | 24.11 | 60,384 | +0.04(+0.18%) |
Feb 23, 2005 | 23.82 | 24.08 | 23.82 | 24.07 | 47,085 | +0.66(+2.80%) |
Feb 22, 2005 | 23.34 | 23.55 | 23.26 | 23.41 | 50,859 | +0.37(+1.62%) |
Feb 18, 2005 | 22.76 | 23.04 | 22.67 | 23.04 | 17,072 | +0.22(+0.98%) |
Feb 17, 2005 | 22.87 | 23.03 | 22.81 | 22.81 | 34,505 | -0.27(-1.18%) |
Feb 16, 2005 | 22.85 | 23.12 | 22.77 | 23.09 | 70,987 | +0.55(+2.44%) |
Feb 15, 2005 | 22.37 | 22.70 | 22.37 | 22.54 | 78,175 | +0.79(+3.63%) |
Feb 14, 2005 | 21.98 | 21.98 | 21.71 | 21.75 | 13,658 | -0.11(-0.51%) |
Feb 11, 2005 | 21.48 | 21.92 | 21.48 | 21.86 | 26,238 | +0.33(+1.52%) |
Feb 10, 2005 | 21.38 | 21.70 | 21.34 | 21.53 | 46,546 | +0.15(+0.70%) |
Feb 09, 2005 | 21.60 | 21.69 | 21.37 | 21.38 | 27,855 | -0.22(-1.03%) |
Feb 08, 2005 | 21.57 | 21.60 | 21.45 | 21.60 | 18,870 | +0.33(+1.57%) |
Feb 07, 2005 | 21.26 | 21.56 | 21.25 | 21.27 | 72,425 | +0.01(+0.05%) |
Feb 04, 2005 | 21.13 | 21.27 | 21.13 | 21.26 | 26,957 | +0.28(+1.33%) |
Feb 03, 2005 | 20.95 | 21.02 | 20.82 | 20.98 | 41,514 | +0.04(+0.19%) |
Feb 02, 2005 | 20.92 | 20.98 | 20.87 | 20.94 | 29,473 | +0.21(+0.99%) |
Feb 01, 2005 | 20.45 | 20.73 | 20.45 | 20.73 | 97,045 | +0.43(+2.14%) |
Jan 31, 2005 | 20.12 | 20.31 | 20.09 | 20.30 | 69,549 | +0.27(+1.33%) |
Jan 28, 2005 | 20.27 | 20.31 | 19.93 | 20.03 | 34,684 | -0.23(-1.15%) |
Jan 27, 2005 | 20.05 | 20.33 | 20.04 | 20.27 | 19,229 | +0.16(+0.77%) |
Jan 26, 2005 | 20.12 | 20.24 | 20.02 | 20.11 | 21,565 | -0.06(-0.30%) |
Jan 25, 2005 | 20.20 | 20.53 | 20.17 | 20.17 | 80,512 | +0.41(+2.05%) |
Jan 24, 2005 | 19.77 | 20.10 | 19.76 | 19.76 | 40,256 | +0.07(+0.34%) |
Jan 21, 2005 | 19.65 | 19.95 | 19.65 | 19.70 | 37,200 | +0.21(+1.09%) |
Jan 20, 2005 | 19.73 | 19.75 | 19.46 | 19.49 | 41,873 | -0.32(-1.63%) |
Jan 19, 2005 | 20.19 | 20.19 | 19.75 | 19.81 | 160,305 | -0.38(-1.87%) |
Jan 18, 2005 | 19.94 | 20.19 | 19.79 | 20.19 | 23,722 | +0.33(+1.65%) |
Jan 14, 2005 | 19.48 | 19.86 | 19.48 | 19.86 | 32,708 | +0.15(+0.76%) |
Jan 13, 2005 | 19.75 | 19.81 | 19.62 | 19.71 | 14,377 | -0.12(-0.62%) |
Jan 12, 2005 | 19.33 | 19.89 | 19.33 | 19.83 | 46,725 | +0.52(+2.71%) |
Jan 11, 2005 | 19.31 | 19.43 | 19.26 | 19.31 | 29,832 | +0.17(+0.87%) |
Jan 10, 2005 | 19.32 | 19.32 | 18.92 | 19.14 | 38,998 | -0.18(-0.95%) |
Jan 07, 2005 | 19.50 | 19.50 | 19.14 | 19.33 | 30,371 | -0.26(-1.34%) |
Jan 06, 2005 | 19.20 | 19.67 | 19.20 | 19.59 | 66,314 | +0.45(+2.33%) |
Jan 05, 2005 | 19.59 | 19.65 | 19.14 | 19.14 | 56,250 | -0.57(-2.91%) |
Jan 04, 2005 | 20.32 | 20.32 | 19.70 | 19.71 | 86,442 | -0.60(-2.96%) |
Jan 03, 2005 | 20.87 | 20.87 | 20.29 | 20.32 | 38,998 | -0.44(-2.12%) |
Dec 31, 2004 | 20.60 | 20.81 | 20.60 | 20.76 | 29,832 | +0.14(+0.70%) |
Dec 30, 2004 | 20.58 | 20.68 | 20.55 | 20.61 | 18,151 | +0.14(+0.71%) |
Dec 29, 2004 | 20.42 | 20.47 | 20.39 | 20.47 | 16,893 | -0.11(-0.54%) |
Dec 28, 2004 | 20.51 | 20.64 | 20.46 | 20.58 | 45,108 | +0.24(+1.18%) |
Dec 27, 2004 | 20.31 | 20.42 | 20.21 | 20.34 | 18,151 | -0.01(-0.05%) |
Dec 23, 2004 | 20.35 | 20.48 | 20.33 | 20.35 | 24,980 | -0.06(-0.30%) |
Dec 22, 2004 | 20.20 | 20.48 | 20.20 | 20.41 | 52,476 | +0.24(+1.19%) |
Dec 21, 2004 | 20.00 | 20.24 | 20.00 | 20.17 | 77,097 | +0.48(+2.43%) |
Dec 20, 2004 | 19.81 | 19.98 | 19.63 | 19.69 | 34,864 | -0.18(-0.90%) |
Dec 17, 2004 | 19.78 | 19.96 | 19.76 | 19.87 | 47,264 | -0.13(-0.67%) |
Dec 16, 2004 | 20.06 | 20.09 | 19.84 | 20.00 | 75,120 | -0.19(-0.96%) |
Dec 15, 2004 | 19.95 | 20.31 | 19.95 | 20.20 | 120,768 | +0.88(+4.55%) |
Dec 14, 2004 | 19.34 | 19.45 | 19.30 | 19.32 | 24,081 | +0.04(+0.20%) |
Dec 13, 2004 | 19.09 | 19.28 | 18.99 | 19.28 | 56,610 | +0.26(+1.38%) |
Dec 10, 2004 | 19.20 | 19.20 | 19.02 | 19.02 | 26,957 | -0.33(-1.70%) |
Dec 09, 2004 | 19.20 | 19.36 | 19.20 | 19.35 | 34,684 | +0.10(+0.52%) |
Dec 08, 2004 | 19.64 | 19.64 | 19.03 | 19.25 | 53,375 | -0.34(-1.73%) |
Dec 07, 2004 | 19.96 | 19.96 | 19.57 | 19.59 | 63,079 | -0.58(-2.87%) |
Dec 06, 2004 | 20.07 | 20.18 | 19.99 | 20.17 | 141,794 | +0.19(+0.98%) |
Dec 03, 2004 | 20.00 | 20.08 | 19.84 | 19.97 | 58,766 | -0.12(-0.61%) |
Dec 02, 2004 | 20.72 | 20.72 | 19.95 | 20.09 | 77,097 | -0.62(-2.98%) |
Dec 01, 2004 | 20.71 | 20.76 | 20.63 | 20.71 | 70,807 | +0.01(+0.05%) |
Nov 30, 2004 | 20.92 | 20.94 | 20.70 | 20.70 | 48,702 | -0.22(-1.06%) |
Nov 29, 2004 | 21.08 | 21.12 | 20.92 | 20.92 | 55,172 | -0.16(-0.74%) |
Nov 26, 2004 | 20.98 | 21.14 | 20.98 | 21.08 | 11,142 | +0.13(+0.64%) |
Nov 24, 2004 | 20.87 | 20.96 | 20.78 | 20.94 | 31,989 | +0.06(+0.29%) |
Nov 23, 2004 | 20.73 | 20.95 | 20.73 | 20.88 | 31,809 | +0.23(+1.13%) |
Nov 22, 2004 | 20.59 | 20.69 | 20.33 | 20.65 | 25,339 | -0.01(-0.03%) |
Nov 19, 2004 | 20.53 | 20.65 | 20.34 | 20.65 | 73,683 | -0.06(-0.30%) |
Nov 18, 2004 | 20.73 | 20.87 | 20.65 | 20.72 | 168,752 | +0.07(+0.35%) |
Nov 17, 2004 | 20.58 | 20.75 | 20.58 | 20.64 | 95,069 | +0.06(+0.30%) |
Nov 16, 2004 | 20.81 | 20.81 | 20.55 | 20.58 | 62,540 | -0.07(-0.35%) |
Nov 15, 2004 | 20.89 | 20.89 | 20.63 | 20.65 | 71,526 | -0.03(-0.16%) |
Nov 12, 2004 | 20.53 | 20.69 | 20.43 | 20.69 | 164,079 | +0.04(+0.22%) |
Nov 11, 2004 | 20.45 | 20.64 | 20.45 | 20.64 | 136,762 | +0.16(+0.76%) |
Nov 10, 2004 | 20.45 | 20.56 | 20.42 | 20.49 | 71,526 | +0.65(+3.28%) |
Nov 09, 2004 | 19.84 | 20.02 | 19.83 | 19.84 | 19,948 | -0.03(-0.14%) |
Nov 08, 2004 | 20.03 | 20.04 | 19.86 | 19.86 | 33,786 | -0.36(-1.76%) |
Nov 05, 2004 | 20.20 | 20.31 | 20.05 | 20.22 | 37,560 | -0.53(-2.57%) |
Nov 04, 2004 | 20.45 | 20.95 | 20.40 | 20.76 | 54,453 | +0.68(+3.41%) |
Nov 03, 2004 | 19.75 | 20.09 | 19.75 | 20.07 | 34,864 | +0.36(+1.81%) |
Nov 02, 2004 | 19.74 | 19.91 | 19.71 | 19.71 | 26,957 | +0.13(+0.65%) |
Nov 01, 2004 | 19.70 | 19.70 | 19.53 | 19.59 | 19,948 | -0.02(-0.11%) |
Oct 29, 2004 | 19.48 | 19.65 | 19.48 | 19.61 | 46,006 | -0.35(-1.76%) |
Oct 28, 2004 | 20.57 | 20.58 | 19.94 | 19.96 | 55,352 | -0.05(-0.25%) |
Oct 27, 2004 | 19.89 | 20.08 | 19.73 | 20.01 | 58,227 | +0.09(+0.45%) |
Oct 26, 2004 | 19.81 | 19.93 | 19.73 | 19.92 | 60,384 | -0.08(-0.39%) |
Oct 25, 2004 | 20.09 | 20.17 | 19.86 | 20.00 | 91,834 | +0.11(+0.53%) |
Oct 22, 2004 | 19.78 | 19.91 | 19.54 | 19.89 | 80,512 | +0.12(+0.62%) |
Oct 21, 2004 | 19.61 | 19.79 | 19.50 | 19.77 | 50,679 | -0.24(-1.22%) |
Oct 20, 2004 | 20.06 | 20.20 | 19.93 | 20.02 | 132,090 | -0.16(-0.77%) |
Oct 19, 2004 | 20.49 | 20.53 | 20.14 | 20.17 | 41,873 | -0.08(-0.38%) |
Oct 18, 2004 | 20.20 | 20.33 | 20.14 | 20.25 | 24,800 | -0.23(-1.11%) |
Oct 15, 2004 | 20.37 | 20.56 | 20.37 | 20.48 | 30,551 | +0.22(+1.10%) |
Oct 14, 2004 | 20.37 | 20.53 | 20.25 | 20.25 | 35,403 | -0.14(-0.71%) |
Oct 13, 2004 | 20.89 | 20.89 | 20.20 | 20.40 | 57,149 | -0.52(-2.50%) |
Oct 12, 2004 | 20.89 | 20.98 | 20.78 | 20.92 | 30,731 | -0.68(-3.14%) |
Oct 11, 2004 | 21.65 | 21.70 | 21.59 | 21.60 | 61,282 | +0.68(+3.24%) |
Oct 08, 2004 | 21.17 | 21.19 | 20.81 | 20.92 | 92,912 | -0.88(-4.06%) |
Oct 07, 2004 | 21.84 | 21.92 | 21.81 | 21.81 | 31,270 | -0.36(-1.61%) |
Oct 06, 2004 | 21.98 | 22.16 | 21.77 | 22.16 | 51,937 | +0.08(+0.35%) |
Oct 05, 2004 | 22.17 | 22.17 | 21.98 | 22.09 | 57,508 | -0.08(-0.38%) |
Oct 04, 2004 | 22.20 | 22.30 | 22.15 | 22.17 | 29,293 | +0.33(+1.50%) |
Oct 01, 2004 | 21.56 | 21.87 | 21.40 | 21.84 | 115,017 | +0.30(+1.40%) |
Sep 30, 2004 | 21.20 | 21.55 | 21.20 | 21.54 | 45,647 | +0.28(+1.34%) |
Sep 29, 2004 | 20.90 | 21.28 | 20.90 | 21.26 | 33,966 | +0.04(+0.18%) |
Sep 28, 2004 | 21.01 | 21.22 | 20.89 | 21.22 | 55,352 | -0.03(-0.13%) |
Sep 27, 2004 | 21.26 | 21.28 | 21.09 | 21.24 | 22,284 | -0.24(-1.11%) |
Sep 24, 2004 | 21.13 | 21.48 | 21.05 | 21.48 | 56,789 | -0.03(-0.13%) |
Sep 23, 2004 | 21.51 | 21.58 | 21.31 | 21.51 | 63,978 | +0.87(+4.21%) |
Sep 22, 2004 | 20.89 | 20.89 | 20.59 | 20.64 | 68,291 | -1.09(-5.02%) |
Sep 21, 2004 | 21.59 | 21.73 | 21.48 | 21.73 | 84,465 | +0.18(+0.85%) |
Sep 20, 2004 | 21.70 | 21.76 | 21.47 | 21.55 | 180,972 | +0.88(+4.25%) |
Sep 17, 2004 | 20.42 | 20.84 | 20.42 | 20.67 | 80,871 | +0.56(+2.79%) |
Sep 16, 2004 | 19.86 | 20.15 | 19.79 | 20.11 | 96,506 | +1.50(+8.04%) |
Sep 15, 2004 | 18.81 | 18.81 | 18.53 | 18.61 | 22,284 | -0.07(-0.36%) |
Sep 14, 2004 | 18.53 | 18.68 | 18.49 | 18.68 | 379,377 | +0.26(+1.42%) |
Sep 13, 2004 | 18.55 | 18.55 | 18.41 | 18.42 | 38,998 | -0.22(-1.19%) |
Sep 10, 2004 | 18.71 | 18.71 | 18.51 | 18.64 | 315,938 | -0.07(-0.36%) |
Sep 09, 2004 | 18.72 | 18.72 | 18.66 | 18.71 | 73,683 | -0.13(-0.68%) |
Sep 08, 2004 | 18.99 | 18.99 | 18.75 | 18.84 | 479,658 | -0.14(-0.73%) |
Sep 07, 2004 | 18.84 | 18.97 | 18.83 | 18.97 | 60,743 | +0.50(+2.68%) |
Sep 03, 2004 | 18.59 | 18.64 | 18.47 | 18.48 | 26,058 | -0.82(-4.24%) |
Sep 02, 2004 | 19.14 | 19.33 | 19.11 | 19.30 | 42,772 | +0.07(+0.38%) |
Sep 01, 2004 | 19.20 | 19.34 | 19.16 | 19.22 | 9,345 | -0.08(-0.40%) |
Aug 31, 2004 | 19.11 | 19.30 | 19.10 | 19.30 | 35,044 | +0.53(+2.85%) |
Aug 30, 2004 | 18.83 | 19.03 | 18.74 | 18.77 | 49,960 | -0.46(-2.37%) |
Aug 27, 2004 | 18.99 | 19.30 | 18.99 | 19.22 | 64,158 | +0.10(+0.52%) |
Aug 26, 2004 | 18.92 | 19.13 | 18.92 | 19.12 | 53,195 | +0.31(+1.66%) |
Aug 25, 2004 | 18.61 | 18.81 | 18.51 | 18.81 | 42,412 | +0.20(+1.08%) |
Aug 24, 2004 | 18.75 | 18.80 | 18.51 | 18.61 | 44,209 | +0.52(+2.89%) |
Aug 23, 2004 | 18.36 | 18.36 | 18.03 | 18.09 | 23,362 | -0.38(-2.05%) |
Aug 20, 2004 | 18.31 | 18.47 | 18.24 | 18.47 | 21,206 | +0.22(+1.19%) |
Aug 19, 2004 | 18.30 | 18.41 | 18.17 | 18.25 | 42,592 | +0.39(+2.18%) |
Aug 18, 2004 | 17.53 | 17.92 | 17.52 | 17.86 | 50,679 | +0.81(+4.73%) |
Aug 17, 2004 | 17.08 | 17.18 | 17.00 | 17.05 | 109,805 | -0.30(-1.73%) |
Aug 16, 2004 | 17.28 | 17.52 | 17.27 | 17.36 | 26,777 | -0.07(-0.38%) |
Aug 13, 2004 | 17.58 | 17.63 | 17.42 | 17.42 | 20,667 | -0.07(-0.38%) |
Aug 12, 2004 | 17.56 | 17.71 | 17.45 | 17.49 | 84,645 | +0.43(+2.51%) |
Aug 11, 2004 | 17.14 | 17.25 | 16.85 | 17.06 | 133,887 | -1.59(-8.53%) |
Aug 10, 2004 | 18.61 | 18.65 | 18.48 | 18.65 | 83,207 | -0.56(-2.90%) |
Aug 09, 2004 | 19.31 | 19.33 | 19.16 | 19.21 | 91,295 | -0.21(-1.09%) |
Aug 06, 2004 | 19.77 | 19.78 | 19.11 | 19.42 | 54,453 | -0.52(-2.60%) |
Aug 05, 2004 | 20.17 | 20.23 | 19.89 | 19.94 | 74,222 | +0.35(+1.79%) |
Aug 04, 2004 | 19.65 | 19.71 | 19.48 | 19.59 | 56,071 | +0.03(+0.17%) |
Aug 03, 2004 | 19.80 | 19.80 | 19.25 | 19.55 | 101,898 | -0.60(-2.98%) |
Aug 02, 2004 | 19.98 | 20.17 | 19.91 | 20.15 | 22,644 | +0.21(+1.03%) |
Jul 30, 2004 | 19.88 | 19.95 | 19.75 | 19.95 | 33,966 | +0.06(+0.31%) |
Jul 29, 2004 | 19.86 | 19.93 | 19.68 | 19.89 | 61,282 | +0.13(+0.68%) |
Jul 28, 2004 | 19.64 | 19.75 | 19.45 | 19.75 | 84,106 | -0.72(-3.51%) |
Jul 27, 2004 | 20.14 | 20.52 | 20.08 | 20.47 | 87,700 | +0.68(+3.43%) |
Jul 26, 2004 | 20.10 | 20.10 | 19.65 | 19.79 | 134,606 | -0.36(-1.77%) |
Jul 23, 2004 | 20.37 | 20.37 | 20.09 | 20.15 | 44,209 | -0.26(-1.28%) |
Jul 22, 2004 | 20.45 | 20.47 | 20.03 | 20.41 | 166,415 | -0.11(-0.54%) |
Jul 21, 2004 | 20.95 | 21.13 | 20.49 | 20.52 | 101,538 | -0.06(-0.30%) |
Jul 20, 2004 | 20.56 | 20.59 | 20.42 | 20.58 | 106,570 | +0.59(+2.95%) |
Jul 19, 2004 | 20.14 | 20.19 | 19.88 | 19.99 | 126,698 | +0.63(+3.25%) |
Jul 16, 2004 | 19.48 | 19.50 | 19.32 | 19.36 | 75,839 | +0.50(+2.62%) |
Jul 15, 2004 | 18.92 | 19.03 | 18.85 | 18.87 | 43,311 | +0.42(+2.26%) |
Jul 14, 2004 | 18.53 | 18.53 | 18.38 | 18.45 | 51,039 | -0.37(-1.95%) |
Jul 13, 2004 | 18.92 | 18.95 | 18.76 | 18.82 | 56,250 | +0.63(+3.49%) |
Jul 12, 2004 | 18.45 | 18.45 | 18.07 | 18.18 | 39,716 | -0.68(-3.60%) |
Jul 09, 2004 | 18.84 | 18.86 | 18.61 | 18.86 | 37,740 | +0.50(+2.70%) |
Jul 08, 2004 | 18.31 | 18.50 | 18.31 | 18.37 | 82,668 | -0.68(-3.56%) |
Jul 07, 2004 | 19.07 | 19.12 | 18.88 | 19.05 | 152,757 | -0.03(-0.15%) |
Jul 06, 2004 | 19.15 | 19.22 | 19.03 | 19.07 | 206,132 | -0.07(-0.38%) |
Jul 02, 2004 | 19.28 | 19.31 | 19.09 | 19.15 | 157,609 | +1.06(+5.88%) |
Jul 01, 2004 | 18.52 | 18.52 | 18.03 | 18.08 | 65,595 | -0.38(-2.08%) |
Jun 30, 2004 | 18.43 | 18.59 | 18.36 | 18.47 | 45,108 | +0.50(+2.76%) |
Jun 29, 2004 | 17.86 | 18.00 | 17.72 | 17.97 | 61,642 | -0.27(-1.46%) |
Jun 28, 2004 | 18.36 | 18.55 | 18.20 | 18.24 | 125,620 | +0.82(+4.73%) |
Jun 25, 2004 | 17.39 | 17.47 | 17.32 | 17.42 | 44,928 | +0.16(+0.94%) |
Jun 24, 2004 | 17.39 | 17.47 | 17.17 | 17.26 | 83,567 | +0.63(+3.78%) |
Jun 23, 2004 | 16.30 | 16.67 | 16.28 | 16.63 | 62,720 | +0.80(+5.03%) |
Jun 22, 2004 | 15.80 | 15.84 | 15.60 | 15.83 | 65,056 | +0.04(+0.25%) |
Jun 21, 2004 | 16.00 | 16.08 | 15.79 | 15.79 | 42,412 | -0.17(-1.08%) |
Jun 18, 2004 | 15.86 | 16.03 | 15.81 | 15.96 | 148,624 | -0.56(-3.40%) |
Jun 17, 2004 | 16.41 | 16.63 | 16.22 | 16.53 | 58,946 | -0.56(-3.26%) |
Jun 16, 2004 | 17.11 | 17.16 | 16.82 | 17.08 | 68,651 | -0.34(-1.95%) |
Jun 15, 2004 | 17.09 | 17.45 | 17.09 | 17.42 | 153,656 | +0.42(+2.45%) |
Jun 14, 2004 | 17.26 | 17.31 | 16.87 | 17.00 | 127,058 | -0.24(-1.42%) |
Jun 10, 2004 | 17.25 | 17.25 | 17.02 | 17.25 | 69,010 | +0.53(+3.20%) |
Jun 09, 2004 | 17.11 | 17.18 | 16.71 | 16.72 | 48,163 | -0.68(-3.93%) |
Jun 08, 2004 | 17.28 | 17.72 | 17.19 | 17.40 | 101,359 | +0.22(+1.30%) |
Jun 07, 2004 | 17.00 | 17.18 | 16.92 | 17.18 | 145,748 | +1.01(+6.23%) |
Jun 04, 2004 | 16.19 | 16.30 | 16.12 | 16.17 | 134,246 | +0.43(+2.72%) |
Jun 03, 2004 | 16.05 | 16.28 | 15.69 | 15.74 | 301,022 | -1.69(-9.67%) |
Jun 02, 2004 | 17.48 | 17.67 | 17.20 | 17.43 | 80,512 | +0.01(+0.06%) |
Jun 01, 2004 | 17.13 | 17.44 | 17.08 | 17.42 | 127,777 | +0.03(+0.16%) |
May 28, 2004 | 17.36 | 17.54 | 17.07 | 17.39 | 85,364 | -0.24(-1.39%) |
May 27, 2004 | 17.54 | 17.78 | 17.54 | 17.63 | 103,875 | +0.34(+1.96%) |
May 26, 2004 | 16.83 | 17.79 | 16.83 | 17.29 | 102,437 | -0.15(-0.86%) |
May 25, 2004 | 16.58 | 17.44 | 16.58 | 17.44 | 116,994 | +0.27(+1.59%) |
May 24, 2004 | 17.28 | 17.44 | 16.97 | 17.17 | 296,888 | +0.45(+2.70%) |
May 21, 2004 | 16.58 | 16.73 | 16.41 | 16.72 | 265,079 | +1.45(+9.51%) |
May 20, 2004 | 15.25 | 15.55 | 15.17 | 15.27 | 63,439 | -0.03(-0.22%) |
May 19, 2004 | 15.44 | 15.83 | 15.25 | 15.30 | 334,808 | +0.31(+2.08%) |
May 18, 2004 | 14.63 | 15.02 | 14.33 | 14.99 | 230,753 | +1.03(+7.37%) |
May 17, 2004 | 13.69 | 14.16 | 13.52 | 13.96 | 186,543 | -0.32(-2.22%) |
May 14, 2004 | 14.22 | 14.69 | 14.17 | 14.28 | 345,232 | -1.36(-8.72%) |
May 13, 2004 | 15.52 | 15.83 | 15.33 | 15.64 | 151,859 | -0.19(-1.20%) |
May 12, 2004 | 15.60 | 15.83 | 15.19 | 15.83 | 273,705 | -0.17(-1.08%) |
May 11, 2004 | 15.66 | 16.44 | 15.64 | 16.00 | 485,589 | +1.08(+7.27%) |
May 10, 2004 | 15.30 | 15.89 | 14.92 | 14.92 | 535,909 | -2.39(-13.82%) |
May 07, 2004 | 17.75 | 17.86 | 17.31 | 17.31 | 222,127 | -1.03(-5.61%) |
May 06, 2004 | 18.29 | 18.63 | 18.08 | 18.34 | 118,611 | -0.09(-0.48%) |
May 05, 2004 | 18.59 | 18.86 | 18.36 | 18.43 | 242,614 | -1.05(-5.37%) |
May 04, 2004 | 18.92 | 19.75 | 18.92 | 19.48 | 396,271 | +1.29(+7.07%) |