Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.54 | 23.63 | 23.47 | 23.58 | 149,891 | +0.09(+0.37%) |
May 27, 2005 | 23.41 | 23.50 | 23.36 | 23.49 | 102,540 | +0.12(+0.52%) |
May 26, 2005 | 23.30 | 23.41 | 23.30 | 23.37 | 126,059 | +0.11(+0.47%) |
May 25, 2005 | 23.24 | 23.34 | 23.16 | 23.26 | 103,481 | +0.02(+0.10%) |
May 24, 2005 | 23.29 | 23.29 | 23.13 | 23.24 | 127,941 | +0.03(+0.11%) |
May 23, 2005 | 23.27 | 23.27 | 23.15 | 23.22 | 158,985 | -0.08(-0.36%) |
May 20, 2005 | 23.27 | 23.30 | 23.21 | 23.30 | 84,666 | +0.03(+0.11%) |
May 19, 2005 | 23.22 | 23.29 | 23.16 | 23.27 | 184,385 | +0.08(+0.34%) |
May 18, 2005 | 23.26 | 23.33 | 23.17 | 23.19 | 198,810 | +0.04(+0.18%) |
May 17, 2005 | 22.84 | 23.19 | 22.81 | 23.15 | 122,296 | +0.30(+1.33%) |
May 16, 2005 | 22.71 | 22.87 | 22.62 | 22.85 | 132,017 | +0.12(+0.52%) |
May 13, 2005 | 23.14 | 23.14 | 22.39 | 22.73 | 196,301 | -0.35(-1.51%) |
May 12, 2005 | 23.30 | 23.32 | 23.05 | 23.08 | 140,797 | -0.26(-1.13%) |
May 11, 2005 | 23.27 | 23.35 | 23.15 | 23.34 | 99,718 | +0.11(+0.48%) |
May 10, 2005 | 23.31 | 23.36 | 23.23 | 23.23 | 229,227 | -0.15(-0.63%) |
May 09, 2005 | 23.19 | 23.38 | 23.06 | 23.38 | 116,965 | +0.19(+0.84%) |
May 06, 2005 | 23.25 | 23.31 | 23.16 | 23.18 | 174,978 | -0.03(-0.12%) |
May 05, 2005 | 23.31 | 23.31 | 23.04 | 23.21 | 176,859 | -0.10(-0.44%) |
May 04, 2005 | 23.33 | 23.34 | 23.12 | 23.31 | 189,402 | +0.04(+0.16%) |
May 03, 2005 | 23.40 | 23.40 | 23.20 | 23.28 | 257,450 | -0.13(-0.56%) |
May 02, 2005 | 23.36 | 23.45 | 23.28 | 23.41 | 238,007 | +0.12(+0.52%) |
Apr 29, 2005 | 23.07 | 23.29 | 22.91 | 23.29 | 137,348 | +0.28(+1.23%) |
Apr 28, 2005 | 23.08 | 23.21 | 22.95 | 23.00 | 184,699 | -0.17(-0.74%) |
Apr 27, 2005 | 23.02 | 23.27 | 22.81 | 23.17 | 185,326 | +0.12(+0.53%) |
Apr 26, 2005 | 23.15 | 23.23 | 23.02 | 23.05 | 213,862 | -0.26(-1.11%) |
Apr 25, 2005 | 23.23 | 23.31 | 23.15 | 23.31 | 341,803 | +0.20(+0.87%) |
Apr 22, 2005 | 22.98 | 23.15 | 22.93 | 23.11 | 233,931 | +0.12(+0.53%) |
Apr 21, 2005 | 22.88 | 23.02 | 22.77 | 22.99 | 195,988 | +0.23(+1.01%) |
Apr 20, 2005 | 22.96 | 22.97 | 22.74 | 22.76 | 191,911 | -0.21(-0.92%) |
Apr 19, 2005 | 22.75 | 22.97 | 22.71 | 22.97 | 266,230 | +0.29(+1.28%) |
Apr 18, 2005 | 22.51 | 22.75 | 22.39 | 22.68 | 734,406 | +0.15(+0.66%) |
Apr 15, 2005 | 22.88 | 22.94 | 22.53 | 22.53 | 211,667 | -0.43(-1.86%) |
Apr 14, 2005 | 23.16 | 23.18 | 22.93 | 22.96 | 389,467 | -0.24(-1.04%) |
Apr 13, 2005 | 23.38 | 23.39 | 23.16 | 23.20 | 242,398 | -0.19(-0.82%) |
Apr 12, 2005 | 23.14 | 23.42 | 22.98 | 23.39 | 155,536 | +0.27(+1.16%) |
Apr 11, 2005 | 22.99 | 23.20 | 22.99 | 23.12 | 70,869 | +0.13(+0.55%) |
Apr 08, 2005 | 23.13 | 23.13 | 22.96 | 23.00 | 160,553 | -0.11(-0.48%) |
Apr 07, 2005 | 22.91 | 23.14 | 22.91 | 23.11 | 106,617 | +0.16(+0.71%) |
Apr 06, 2005 | 23.07 | 23.10 | 22.94 | 22.94 | 88,116 | -0.05(-0.21%) |
Apr 05, 2005 | 22.90 | 23.01 | 22.90 | 22.99 | 123,550 | +0.13(+0.56%) |
Apr 04, 2005 | 22.79 | 22.88 | 22.69 | 22.86 | 119,160 | +0.03(+0.13%) |
Apr 01, 2005 | 22.94 | 23.01 | 22.68 | 22.84 | 387,586 | +0.10(+0.45%) |
Mar 31, 2005 | 22.51 | 22.77 | 22.51 | 22.73 | 113,202 | +0.23(+1.02%) |
Mar 30, 2005 | 22.26 | 22.50 | 22.26 | 22.50 | 218,252 | +0.32(+1.44%) |
Mar 29, 2005 | 22.42 | 22.54 | 22.19 | 22.19 | 129,195 | -0.30(-1.35%) |
Mar 28, 2005 | 22.54 | 22.60 | 22.45 | 22.49 | 201,005 | +0.03(+0.11%) |
Mar 24, 2005 | 22.35 | 22.50 | 22.31 | 22.46 | 125,432 | +0.07(+0.33%) |
Mar 23, 2005 | 22.52 | 22.52 | 22.22 | 22.39 | 317,343 | -0.17(-0.75%) |
Mar 22, 2005 | 22.93 | 23.05 | 22.53 | 22.56 | 253,687 | -0.40(-1.74%) |
Mar 21, 2005 | 23.02 | 23.03 | 22.88 | 22.96 | 157,731 | -0.01(-0.03%) |
Mar 18, 2005 | 23.13 | 23.13 | 22.87 | 22.96 | 92,192 | -0.10(-0.44%) |
Mar 17, 2005 | 23.08 | 23.11 | 22.97 | 23.07 | 149,578 | +0.14(+0.60%) |
Mar 16, 2005 | 23.10 | 23.19 | 22.84 | 22.93 | 118,220 | -0.26(-1.13%) |
Mar 15, 2005 | 23.31 | 23.39 | 23.15 | 23.19 | 217,625 | -0.02(-0.07%) |
Mar 14, 2005 | 22.92 | 23.23 | 22.92 | 23.21 | 108,499 | +0.33(+1.42%) |
Mar 11, 2005 | 23.05 | 23.12 | 22.88 | 22.88 | 100,032 | -0.11(-0.50%) |
Mar 10, 2005 | 22.90 | 23.06 | 22.73 | 23.00 | 204,768 | +0.14(+0.63%) |
Mar 09, 2005 | 23.15 | 23.15 | 22.84 | 22.85 | 664,791 | -0.40(-1.70%) |
Mar 08, 2005 | 23.34 | 23.34 | 23.19 | 23.25 | 151,773 | -0.16(-0.69%) |
Mar 07, 2005 | 23.30 | 23.45 | 23.28 | 23.41 | 292,571 | +0.18(+0.78%) |
Mar 04, 2005 | 23.01 | 23.25 | 23.01 | 23.23 | 1,123,874 | +0.35(+1.53%) |
Mar 03, 2005 | 22.91 | 22.91 | 22.71 | 22.88 | 123,550 | +0.08(+0.35%) |
Mar 02, 2005 | 22.71 | 22.91 | 22.65 | 22.80 | 84,666 | -0.02(-0.08%) |
Mar 01, 2005 | 22.77 | 22.88 | 22.75 | 22.82 | 85,294 | +0.11(+0.51%) |
Feb 28, 2005 | 22.89 | 22.91 | 22.63 | 22.70 | 151,459 | -0.14(-0.60%) |
Feb 25, 2005 | 22.49 | 22.91 | 22.48 | 22.84 | 397,307 | +0.40(+1.79%) |
Feb 24, 2005 | 22.35 | 22.47 | 22.27 | 22.44 | 267,171 | +0.18(+0.80%) |
Feb 23, 2005 | 22.15 | 22.39 | 22.15 | 22.26 | 211,353 | +0.13(+0.59%) |
Feb 22, 2005 | 22.48 | 22.52 | 22.12 | 22.13 | 296,334 | -0.56(-2.49%) |
Feb 18, 2005 | 22.88 | 22.88 | 22.64 | 22.69 | 360,304 | -0.27(-1.18%) |
Feb 17, 2005 | 23.09 | 23.09 | 22.89 | 22.96 | 119,787 | -0.08(-0.36%) |
Feb 16, 2005 | 22.84 | 23.05 | 22.78 | 23.05 | 102,854 | +0.13(+0.56%) |
Feb 15, 2005 | 22.92 | 23.02 | 22.89 | 22.92 | 127,000 | -0.04(-0.17%) |
Feb 14, 2005 | 22.86 | 22.98 | 22.83 | 22.96 | 129,822 | +0.17(+0.76%) |
Feb 11, 2005 | 22.66 | 22.86 | 22.61 | 22.79 | 175,291 | +0.04(+0.20%) |
Feb 10, 2005 | 22.71 | 22.77 | 22.67 | 22.74 | 735,974 | +0.01(+0.06%) |
Feb 09, 2005 | 22.80 | 22.86 | 22.71 | 22.73 | 95,015 | -0.10(-0.42%) |
Feb 08, 2005 | 22.74 | 22.86 | 22.74 | 22.82 | 73,377 | +0.08(+0.35%) |
Feb 07, 2005 | 22.85 | 22.85 | 22.66 | 22.74 | 132,644 | -0.04(-0.20%) |
Feb 04, 2005 | 22.63 | 22.82 | 22.61 | 22.79 | 242,084 | +0.23(+1.00%) |
Feb 03, 2005 | 22.50 | 22.56 | 22.33 | 22.56 | 399,815 | +0.05(+0.21%) |
Feb 02, 2005 | 22.42 | 22.56 | 22.40 | 22.51 | 164,002 | +0.10(+0.46%) |
Feb 01, 2005 | 22.30 | 22.41 | 22.25 | 22.41 | 303,232 | +0.19(+0.86%) |
Jan 31, 2005 | 22.12 | 22.27 | 22.12 | 22.22 | 114,143 | +0.25(+1.15%) |
Jan 28, 2005 | 21.92 | 22.00 | 21.82 | 21.97 | 133,271 | +0.01(+0.04%) |
Jan 27, 2005 | 21.87 | 22.04 | 21.87 | 21.96 | 190,343 | +0.06(+0.26%) |
Jan 26, 2005 | 21.57 | 21.91 | 21.57 | 21.90 | 169,647 | +0.32(+1.49%) |
Jan 25, 2005 | 21.69 | 21.82 | 21.58 | 21.58 | 130,136 | -0.16(-0.73%) |
Jan 24, 2005 | 21.59 | 21.82 | 21.59 | 21.74 | 143,933 | +0.16(+0.74%) |
Jan 21, 2005 | 21.66 | 21.69 | 21.55 | 21.58 | 176,859 | -0.07(-0.32%) |
Jan 20, 2005 | 21.65 | 21.71 | 21.57 | 21.65 | 68,987 | -0.06(-0.28%) |
Jan 19, 2005 | 21.80 | 21.84 | 21.69 | 21.71 | 155,849 | -0.06(-0.28%) |
Jan 18, 2005 | 21.60 | 21.80 | 21.54 | 21.77 | 95,955 | +0.16(+0.74%) |
Jan 14, 2005 | 21.44 | 21.61 | 21.40 | 21.61 | 92,819 | +0.24(+1.13%) |
Jan 13, 2005 | 21.32 | 21.56 | 21.32 | 21.37 | 78,081 | +0.08(+0.36%) |
Jan 12, 2005 | 21.35 | 21.35 | 21.11 | 21.29 | 95,642 | +0.00(+0.01%) |
Jan 11, 2005 | 21.29 | 21.33 | 21.16 | 21.29 | 170,274 | -0.03(-0.12%) |
Jan 10, 2005 | 21.20 | 21.43 | 21.18 | 21.32 | 912,207 | +0.09(+0.44%) |
Jan 07, 2005 | 21.43 | 21.45 | 21.19 | 21.22 | 67,419 | -0.05(-0.22%) |
Jan 06, 2005 | 21.18 | 21.31 | 21.16 | 21.27 | 88,743 | +0.03(+0.15%) |
Jan 05, 2005 | 21.46 | 21.46 | 21.23 | 21.24 | 550,961 | -0.19(-0.91%) |
Jan 04, 2005 | 21.63 | 21.70 | 21.43 | 21.43 | 111,948 | -0.12(-0.56%) |
Jan 03, 2005 | 21.97 | 21.97 | 21.55 | 21.55 | 317,030 | -0.35(-1.62%) |
Dec 31, 2004 | 22.07 | 22.07 | 21.91 | 21.91 | 90,311 | -0.11(-0.52%) |
Dec 30, 2004 | 21.86 | 22.05 | 21.86 | 22.02 | 143,306 | +0.09(+0.39%) |
Dec 29, 2004 | 21.95 | 21.98 | 21.85 | 21.94 | 98,778 | -0.01(-0.03%) |
Dec 28, 2004 | 21.75 | 21.94 | 21.75 | 21.94 | 54,876 | +0.15(+0.70%) |
Dec 27, 2004 | 22.01 | 22.01 | 21.79 | 21.79 | 67,106 | -0.19(-0.86%) |
Dec 23, 2004 | 21.98 | 22.01 | 21.91 | 21.98 | 73,691 | -0.18(-0.79%) |
Dec 22, 2004 | 22.16 | 22.21 | 22.11 | 22.15 | 129,822 | +0.04(+0.16%) |
Dec 21, 2004 | 22.00 | 22.12 | 21.92 | 22.12 | 60,521 | +0.19(+0.86%) |
Dec 20, 2004 | 21.79 | 22.05 | 21.79 | 21.93 | 229,541 | +0.14(+0.63%) |
Dec 17, 2004 | 21.75 | 21.80 | 21.65 | 21.79 | 55,190 | +0.06(+0.26%) |
Dec 16, 2004 | 21.78 | 21.78 | 21.66 | 21.74 | 75,886 | +0.01(+0.03%) |
Dec 15, 2004 | 21.61 | 21.76 | 21.53 | 21.73 | 100,032 | +0.15(+0.69%) |
Dec 14, 2004 | 21.57 | 21.59 | 21.44 | 21.58 | 147,383 | +0.08(+0.36%) |
Dec 13, 2004 | 21.39 | 21.52 | 21.23 | 21.50 | 137,034 | +0.32(+1.49%) |
Dec 10, 2004 | 21.09 | 21.25 | 21.03 | 21.19 | 70,242 | +0.03(+0.12%) |
Dec 09, 2004 | 21.08 | 21.18 | 21.02 | 21.16 | 78,081 | +0.05(+0.23%) |
Dec 08, 2004 | 21.08 | 21.25 | 21.08 | 21.11 | 59,266 | -0.08(-0.39%) |
Dec 07, 2004 | 21.39 | 21.41 | 21.20 | 21.20 | 155,536 | -0.22(-1.03%) |
Dec 06, 2004 | 21.24 | 21.42 | 21.19 | 21.42 | 98,150 | +0.19(+0.88%) |
Dec 03, 2004 | 21.05 | 21.28 | 21.05 | 21.23 | 164,002 | +0.13(+0.62%) |
Dec 02, 2004 | 21.32 | 21.32 | 21.00 | 21.10 | 188,462 | -0.23(-1.09%) |
Dec 01, 2004 | 21.38 | 21.46 | 21.26 | 21.33 | 199,123 | -0.13(-0.61%) |
Nov 30, 2004 | 21.77 | 21.77 | 21.46 | 21.46 | 116,338 | -0.28(-1.28%) |
Nov 29, 2004 | 21.99 | 21.99 | 21.64 | 21.74 | 245,533 | -0.21(-0.96%) |
Nov 26, 2004 | 21.98 | 22.03 | 21.95 | 21.95 | 65,224 | +0.04(+0.19%) |
Nov 24, 2004 | 21.80 | 21.98 | 21.80 | 21.91 | 243,025 | +0.09(+0.41%) |
Nov 23, 2004 | 21.70 | 21.86 | 21.65 | 21.82 | 247,415 | +0.14(+0.63%) |
Nov 22, 2004 | 21.46 | 21.68 | 21.40 | 21.68 | 207,904 | +0.33(+1.55%) |
Nov 19, 2004 | 21.41 | 21.51 | 21.26 | 21.35 | 113,829 | -0.14(-0.64%) |
Nov 18, 2004 | 21.37 | 21.52 | 21.37 | 21.49 | 99,718 | +0.11(+0.54%) |
Nov 17, 2004 | 21.55 | 21.72 | 21.37 | 21.37 | 121,355 | -0.21(-0.99%) |
Nov 16, 2004 | 21.62 | 21.72 | 21.54 | 21.59 | 68,674 | -0.01(-0.04%) |
Nov 15, 2004 | 21.75 | 21.75 | 21.52 | 21.60 | 92,192 | -0.14(-0.65%) |
Nov 12, 2004 | 21.52 | 21.74 | 21.44 | 21.74 | 152,713 | +0.25(+1.14%) |
Nov 11, 2004 | 21.24 | 21.51 | 21.24 | 21.49 | 106,617 | +0.24(+1.13%) |
Nov 10, 2004 | 21.40 | 21.40 | 21.18 | 21.25 | 114,457 | -0.02(-0.07%) |
Nov 09, 2004 | 21.26 | 21.32 | 21.21 | 21.27 | 128,254 | -0.01(-0.06%) |
Nov 08, 2004 | 21.05 | 21.30 | 21.05 | 21.28 | 177,173 | +0.19(+0.91%) |
Nov 05, 2004 | 21.14 | 21.18 | 20.94 | 21.09 | 231,736 | -0.13(-0.60%) |
Nov 04, 2004 | 20.83 | 21.22 | 20.80 | 21.22 | 101,286 | +0.47(+2.24%) |
Nov 03, 2004 | 20.43 | 20.80 | 20.43 | 20.75 | 175,291 | +0.37(+1.80%) |
Nov 02, 2004 | 20.79 | 20.79 | 20.38 | 20.38 | 91,879 | -0.32(-1.56%) |
Nov 01, 2004 | 20.68 | 20.71 | 20.59 | 20.71 | 208,531 | +0.13(+0.64%) |
Oct 29, 2004 | 20.58 | 20.59 | 20.43 | 20.58 | 158,985 | +0.12(+0.59%) |
Oct 28, 2004 | 20.52 | 20.60 | 20.35 | 20.45 | 186,267 | -0.10(-0.48%) |
Oct 27, 2004 | 20.68 | 20.68 | 20.49 | 20.55 | 107,558 | -0.07(-0.32%) |
Oct 26, 2004 | 20.41 | 20.62 | 20.38 | 20.62 | 154,595 | +0.24(+1.19%) |
Oct 25, 2004 | 20.14 | 20.40 | 20.14 | 20.38 | 71,496 | +0.32(+1.57%) |
Oct 22, 2004 | 20.02 | 20.15 | 19.98 | 20.06 | 85,921 | +0.05(+0.27%) |
Oct 21, 2004 | 20.01 | 20.03 | 19.92 | 20.01 | 73,377 | +0.04(+0.22%) |
Oct 20, 2004 | 19.84 | 19.97 | 19.78 | 19.96 | 113,202 | +0.12(+0.63%) |
Oct 19, 2004 | 19.98 | 20.03 | 19.84 | 19.84 | 166,511 | -0.12(-0.59%) |
Oct 18, 2004 | 20.06 | 20.08 | 19.96 | 19.96 | 49,859 | -0.11(-0.52%) |
Oct 15, 2004 | 19.88 | 20.14 | 19.88 | 20.06 | 95,955 | +0.19(+0.95%) |
Oct 14, 2004 | 19.85 | 19.93 | 19.85 | 19.87 | 79,022 | -0.04(-0.21%) |
Oct 13, 2004 | 20.23 | 20.23 | 19.81 | 19.92 | 50,800 | -0.21(-1.06%) |
Oct 12, 2004 | 19.96 | 20.16 | 19.96 | 20.13 | 52,995 | +0.11(+0.54%) |
Oct 11, 2004 | 20.03 | 20.07 | 20.02 | 20.02 | 23,518 | -0.05(-0.25%) |
Oct 08, 2004 | 19.96 | 20.07 | 19.93 | 20.07 | 281,282 | +0.08(+0.41%) |
Oct 07, 2004 | 20.09 | 20.11 | 19.97 | 19.99 | 330,514 | -0.14(-0.70%) |
Oct 06, 2004 | 19.99 | 20.13 | 19.96 | 20.13 | 69,614 | +0.11(+0.56%) |
Oct 05, 2004 | 19.91 | 20.03 | 19.91 | 20.02 | 292,257 | +0.09(+0.45%) |
Oct 04, 2004 | 19.93 | 19.99 | 19.89 | 19.93 | 63,343 | +0.04(+0.18%) |
Oct 01, 2004 | 19.80 | 19.89 | 19.76 | 19.89 | 168,706 | +0.17(+0.84%) |
Sep 30, 2004 | 19.59 | 19.77 | 19.13 | 19.73 | 443,089 | +0.08(+0.39%) |
Sep 29, 2004 | 19.66 | 19.67 | 19.56 | 19.65 | 74,632 | -0.07(-0.37%) |
Sep 28, 2004 | 19.55 | 20.01 | 19.55 | 19.72 | 134,526 | +0.18(+0.91%) |
Sep 27, 2004 | 19.48 | 19.58 | 19.46 | 19.55 | 202,259 | -0.01(-0.03%) |
Sep 24, 2004 | 19.44 | 19.55 | 19.39 | 19.55 | 123,864 | -0.12(-0.63%) |
Sep 23, 2004 | 19.87 | 19.87 | 19.68 | 19.68 | 89,370 | -0.16(-0.80%) |
Sep 22, 2004 | 19.90 | 19.90 | 19.74 | 19.84 | 76,513 | -0.09(-0.43%) |
Sep 21, 2004 | 19.83 | 19.96 | 19.83 | 19.92 | 129,508 | +0.07(+0.34%) |
Sep 20, 2004 | 19.84 | 19.89 | 19.82 | 19.85 | 160,239 | -0.07(-0.34%) |
Sep 17, 2004 | 19.83 | 19.96 | 19.83 | 19.92 | 718,727 | +0.10(+0.48%) |
Sep 16, 2004 | 19.70 | 19.85 | 19.70 | 19.83 | 70,242 | +0.16(+0.81%) |
Sep 15, 2004 | 19.58 | 19.70 | 19.57 | 19.67 | 67,733 | +0.01(+0.07%) |
Sep 14, 2004 | 19.77 | 19.77 | 19.62 | 19.65 | 60,207 | -0.04(-0.18%) |
Sep 13, 2004 | 19.83 | 19.83 | 19.68 | 19.69 | 68,360 | -0.12(-0.63%) |
Sep 10, 2004 | 19.79 | 19.85 | 19.71 | 19.81 | 53,935 | +0.06(+0.31%) |
Sep 09, 2004 | 19.72 | 19.86 | 19.72 | 19.75 | 76,200 | +0.05(+0.26%) |
Sep 08, 2004 | 19.88 | 19.88 | 19.68 | 19.70 | 272,188 | -0.18(-0.91%) |
Sep 07, 2004 | 19.77 | 19.88 | 19.76 | 19.88 | 115,711 | +0.13(+0.66%) |
Sep 03, 2004 | 19.86 | 19.86 | 19.71 | 19.75 | 118,220 | -0.08(-0.39%) |
Sep 02, 2004 | 19.77 | 19.83 | 19.75 | 19.83 | 195,674 | +0.12(+0.60%) |
Sep 01, 2004 | 19.64 | 19.78 | 19.64 | 19.71 | 245,533 | +0.04(+0.21%) |
Aug 31, 2004 | 19.45 | 19.67 | 19.45 | 19.67 | 91,879 | +0.16(+0.82%) |
Aug 30, 2004 | 19.37 | 19.53 | 19.37 | 19.51 | 127,313 | +0.06(+0.31%) |
Aug 27, 2004 | 19.42 | 19.48 | 19.42 | 19.45 | 238,321 | +0.01(+0.07%) |
Aug 26, 2004 | 19.49 | 19.49 | 19.40 | 19.44 | 334,904 | -0.01(-0.03%) |
Aug 25, 2004 | 19.37 | 19.48 | 19.32 | 19.44 | 261,526 | +0.09(+0.44%) |
Aug 24, 2004 | 19.39 | 19.39 | 19.29 | 19.36 | 131,390 | +0.00(+0.02%) |
Aug 23, 2004 | 19.48 | 19.48 | 19.31 | 19.35 | 264,975 | -0.02(-0.10%) |
Aug 20, 2004 | 19.33 | 19.40 | 19.30 | 19.37 | 57,071 | +0.04(+0.21%) |
Aug 19, 2004 | 19.48 | 19.48 | 19.29 | 19.33 | 126,059 | -0.15(-0.79%) |
Aug 18, 2004 | 19.33 | 19.48 | 19.29 | 19.48 | 153,341 | +0.22(+1.13%) |
Aug 17, 2004 | 19.36 | 19.36 | 19.20 | 19.27 | 113,516 | -0.02(-0.12%) |
Aug 16, 2004 | 19.22 | 19.29 | 19.18 | 19.29 | 140,797 | +0.15(+0.77%) |
Aug 13, 2004 | 19.18 | 19.25 | 19.08 | 19.14 | 62,089 | -0.09(-0.45%) |
Aug 12, 2004 | 19.28 | 19.28 | 19.19 | 19.23 | 423,647 | +0.00(+0.02%) |
Aug 11, 2004 | 19.21 | 19.25 | 19.05 | 19.23 | 221,074 | +0.09(+0.48%) |
Aug 10, 2004 | 19.10 | 19.16 | 19.02 | 19.13 | 62,402 | +0.06(+0.30%) |
Aug 09, 2004 | 19.20 | 19.20 | 19.01 | 19.08 | 58,953 | -0.03(-0.15%) |
Aug 06, 2004 | 18.89 | 19.22 | 18.89 | 19.11 | 152,086 | +0.11(+0.55%) |
Aug 05, 2004 | 19.22 | 19.23 | 19.00 | 19.00 | 101,600 | -0.16(-0.83%) |
Aug 04, 2004 | 18.91 | 19.24 | 18.91 | 19.16 | 79,649 | +0.06(+0.33%) |
Aug 03, 2004 | 19.03 | 19.18 | 19.03 | 19.10 | 57,698 | -0.01(-0.07%) |
Aug 02, 2004 | 18.87 | 19.11 | 18.87 | 19.11 | 89,997 | +0.23(+1.20%) |
Jul 30, 2004 | 18.89 | 18.96 | 18.82 | 18.88 | 115,711 | +0.05(+0.29%) |
Jul 29, 2004 | 18.86 | 18.92 | 18.78 | 18.83 | 149,891 | +0.16(+0.84%) |
Jul 28, 2004 | 18.50 | 18.68 | 18.50 | 18.67 | 36,061 | +0.17(+0.93%) |
Jul 27, 2004 | 18.54 | 18.59 | 18.41 | 18.50 | 243,025 | -0.04(-0.22%) |
Jul 26, 2004 | 18.57 | 18.67 | 18.50 | 18.54 | 83,726 | -0.04(-0.24%) |
Jul 23, 2004 | 18.68 | 18.73 | 18.59 | 18.59 | 57,385 | -0.11(-0.56%) |
Jul 22, 2004 | 18.72 | 18.81 | 18.62 | 18.69 | 237,067 | -0.13(-0.69%) |
Jul 21, 2004 | 19.25 | 19.25 | 18.82 | 18.82 | 86,861 | -0.33(-1.72%) |
Jul 20, 2004 | 19.14 | 19.19 | 19.08 | 19.15 | 42,960 | +0.08(+0.40%) |
Jul 19, 2004 | 19.03 | 19.15 | 19.01 | 19.07 | 264,975 | +0.09(+0.49%) |
Jul 16, 2004 | 18.94 | 19.03 | 18.90 | 18.98 | 100,659 | +0.09(+0.49%) |
Jul 15, 2004 | 18.80 | 18.96 | 18.80 | 18.89 | 110,694 | +0.05(+0.27%) |
Jul 14, 2004 | 18.65 | 18.86 | 18.60 | 18.84 | 75,259 | +0.16(+0.87%) |
Jul 13, 2004 | 18.64 | 18.67 | 18.61 | 18.67 | 106,931 | +0.04(+0.19%) |
Jul 12, 2004 | 18.64 | 18.68 | 18.61 | 18.64 | 32,298 | -0.01(-0.03%) |
Jul 09, 2004 | 18.75 | 18.75 | 18.56 | 18.65 | 407,968 | -0.03(-0.15%) |
Jul 08, 2004 | 18.76 | 18.76 | 18.66 | 18.67 | 91,879 | -0.03(-0.14%) |
Jul 07, 2004 | 18.72 | 18.76 | 18.64 | 18.70 | 170,901 | -0.05(-0.25%) |
Jul 06, 2004 | 18.74 | 18.79 | 18.66 | 18.75 | 38,884 | +0.05(+0.26%) |
Jul 02, 2004 | 18.74 | 18.79 | 18.67 | 18.70 | 34,180 | +0.12(+0.65%) |
Jul 01, 2004 | 18.78 | 18.78 | 18.54 | 18.58 | 272,815 | -0.17(-0.89%) |
Jun 30, 2004 | 18.62 | 18.78 | 18.56 | 18.74 | 180,622 | +0.14(+0.77%) |
Jun 29, 2004 | 18.83 | 18.83 | 18.55 | 18.60 | 147,696 | -0.17(-0.88%) |
Jun 28, 2004 | 18.72 | 18.93 | 18.72 | 18.77 | 603,329 | +0.01(+0.07%) |
Jun 25, 2004 | 18.71 | 18.83 | 18.67 | 18.75 | 58,326 | -0.23(-1.19%) |
Jun 24, 2004 | 18.91 | 18.99 | 18.89 | 18.98 | 151,773 | +0.09(+0.49%) |
Jun 23, 2004 | 18.75 | 18.89 | 18.75 | 18.89 | 66,479 | +0.11(+0.61%) |
Jun 22, 2004 | 18.74 | 18.85 | 18.71 | 18.77 | 47,037 | -0.02(-0.10%) |
Jun 21, 2004 | 18.75 | 18.89 | 18.66 | 18.79 | 105,990 | +0.12(+0.63%) |
Jun 18, 2004 | 18.64 | 18.71 | 18.60 | 18.67 | 152,086 | +0.06(+0.34%) |
Jun 17, 2004 | 18.45 | 18.67 | 18.45 | 18.61 | 162,434 | +0.07(+0.40%) |
Jun 16, 2004 | 18.42 | 18.54 | 18.42 | 18.54 | 84,039 | +0.13(+0.73%) |
Jun 15, 2004 | 18.50 | 18.56 | 18.37 | 18.40 | 147,069 | +0.08(+0.45%) |
Jun 14, 2004 | 18.41 | 18.41 | 18.29 | 18.32 | 55,190 | -0.09(-0.50%) |
Jun 10, 2004 | 18.32 | 18.41 | 18.28 | 18.41 | 74,318 | +0.15(+0.84%) |
Jun 09, 2004 | 18.41 | 18.42 | 18.26 | 18.26 | 185,953 | -0.15(-0.80%) |
Jun 08, 2004 | 18.58 | 18.58 | 18.39 | 18.41 | 62,089 | -0.14(-0.74%) |
Jun 07, 2004 | 18.34 | 18.57 | 18.34 | 18.54 | 52,681 | +0.13(+0.71%) |
Jun 04, 2004 | 18.42 | 18.48 | 18.35 | 18.41 | 40,451 | +0.06(+0.33%) |
Jun 03, 2004 | 18.46 | 18.46 | 18.35 | 18.35 | 68,987 | -0.15(-0.83%) |
Jun 02, 2004 | 18.49 | 18.58 | 18.49 | 18.51 | 59,893 | +0.02(+0.09%) |