Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.20 | 23.26 | 23.10 | 23.10 | 199,466 | -0.41(-1.76%) |
May 27, 2005 | 23.45 | 23.52 | 23.38 | 23.52 | 81,063 | +0.13(+0.54%) |
May 26, 2005 | 23.34 | 23.42 | 23.32 | 23.39 | 95,424 | -0.02(-0.09%) |
May 25, 2005 | 23.39 | 23.44 | 23.31 | 23.41 | 168,509 | +0.02(+0.09%) |
May 24, 2005 | 23.37 | 23.41 | 23.29 | 23.39 | 152,552 | -0.06(-0.24%) |
May 23, 2005 | 23.34 | 23.50 | 23.29 | 23.45 | 202,658 | +0.13(+0.58%) |
May 20, 2005 | 23.19 | 23.32 | 23.16 | 23.31 | 137,871 | -0.03(-0.13%) |
May 19, 2005 | 23.33 | 23.37 | 23.27 | 23.34 | 168,509 | -0.05(-0.23%) |
May 18, 2005 | 23.13 | 23.43 | 23.08 | 23.40 | 167,232 | +0.34(+1.45%) |
May 17, 2005 | 22.88 | 23.11 | 22.87 | 23.06 | 101,807 | +0.02(+0.07%) |
May 16, 2005 | 22.83 | 23.05 | 22.83 | 23.05 | 96,382 | +0.11(+0.48%) |
May 13, 2005 | 23.01 | 23.04 | 22.76 | 22.94 | 447,762 | -0.09(-0.41%) |
May 12, 2005 | 23.14 | 23.25 | 22.97 | 23.03 | 154,467 | -0.28(-1.21%) |
May 11, 2005 | 23.22 | 23.31 | 23.14 | 23.31 | 283,083 | +0.11(+0.47%) |
May 10, 2005 | 23.33 | 23.36 | 23.16 | 23.20 | 902,227 | -0.29(-1.23%) |
May 09, 2005 | 23.44 | 23.49 | 23.36 | 23.49 | 179,360 | +0.05(+0.23%) |
May 06, 2005 | 23.53 | 23.56 | 23.44 | 23.44 | 156,062 | -0.12(-0.52%) |
May 05, 2005 | 23.68 | 23.68 | 23.46 | 23.56 | 704,356 | +0.03(+0.12%) |
May 04, 2005 | 23.39 | 23.59 | 23.36 | 23.53 | 200,743 | +0.29(+1.23%) |
May 03, 2005 | 23.23 | 23.31 | 23.14 | 23.25 | 266,168 | +0.02(+0.07%) |
May 02, 2005 | 23.19 | 23.23 | 23.06 | 23.23 | 233,296 | -0.00(-0.02%) |
Apr 29, 2005 | 23.17 | 23.23 | 23.02 | 23.23 | 222,445 | +0.39(+1.71%) |
Apr 28, 2005 | 23.05 | 23.10 | 22.81 | 22.84 | 224,360 | -0.37(-1.59%) |
Apr 27, 2005 | 23.19 | 23.28 | 23.09 | 23.21 | 634,144 | -0.14(-0.59%) |
Apr 26, 2005 | 23.45 | 23.48 | 23.32 | 23.35 | 157,339 | -0.23(-0.98%) |
Apr 25, 2005 | 23.53 | 23.60 | 23.48 | 23.58 | 334,784 | +0.07(+0.29%) |
Apr 22, 2005 | 23.56 | 23.62 | 23.33 | 23.51 | 585,634 | -0.11(-0.46%) |
Apr 21, 2005 | 23.50 | 23.64 | 23.41 | 23.62 | 299,040 | +0.43(+1.84%) |
Apr 20, 2005 | 23.35 | 23.48 | 23.20 | 23.20 | 178,403 | -0.37(-1.56%) |
Apr 19, 2005 | 23.44 | 23.58 | 23.39 | 23.56 | 258,508 | +0.31(+1.35%) |
Apr 18, 2005 | 23.22 | 23.36 | 23.20 | 23.25 | 873,504 | -0.02(-0.07%) |
Apr 15, 2005 | 23.56 | 23.65 | 23.26 | 23.27 | 421,592 | -0.28(-1.20%) |
Apr 14, 2005 | 23.73 | 23.77 | 23.53 | 23.55 | 239,360 | -0.26(-1.08%) |
Apr 13, 2005 | 23.82 | 23.98 | 23.75 | 23.80 | 162,126 | -0.29(-1.21%) |
Apr 12, 2005 | 23.81 | 24.11 | 23.75 | 24.10 | 231,062 | +0.11(+0.46%) |
Apr 11, 2005 | 24.03 | 24.06 | 23.94 | 23.99 | 294,253 | +0.14(+0.59%) |
Apr 08, 2005 | 23.84 | 23.97 | 23.78 | 23.84 | 293,615 | -0.06(-0.26%) |
Apr 07, 2005 | 23.80 | 23.92 | 23.74 | 23.91 | 203,296 | +0.18(+0.75%) |
Apr 06, 2005 | 23.69 | 23.80 | 23.66 | 23.73 | 289,466 | +0.08(+0.32%) |
Apr 05, 2005 | 23.61 | 23.68 | 23.55 | 23.65 | 143,935 | +0.12(+0.49%) |
Apr 04, 2005 | 23.46 | 23.58 | 23.37 | 23.54 | 233,615 | +0.04(+0.16%) |
Apr 01, 2005 | 23.88 | 23.88 | 23.44 | 23.50 | 408,507 | -0.13(-0.53%) |
Mar 31, 2005 | 23.75 | 23.80 | 23.60 | 23.63 | 1,812,434 | -0.11(-0.46%) |
Mar 30, 2005 | 23.64 | 23.75 | 23.59 | 23.74 | 228,509 | +0.28(+1.20%) |
Mar 29, 2005 | 23.56 | 23.64 | 23.37 | 23.45 | 333,189 | -0.12(-0.52%) |
Mar 28, 2005 | 23.59 | 23.63 | 23.53 | 23.58 | 107,552 | +0.05(+0.23%) |
Mar 24, 2005 | 23.58 | 23.71 | 23.52 | 23.52 | 294,891 | +0.08(+0.33%) |
Mar 23, 2005 | 23.58 | 23.62 | 23.44 | 23.44 | 366,061 | -0.14(-0.60%) |
Mar 22, 2005 | 23.94 | 24.10 | 23.51 | 23.58 | 313,402 | -0.36(-1.49%) |
Mar 21, 2005 | 24.08 | 24.08 | 23.90 | 23.94 | 214,785 | -0.21(-0.87%) |
Mar 18, 2005 | 24.21 | 24.22 | 24.04 | 24.15 | 436,911 | -0.10(-0.41%) |
Mar 17, 2005 | 24.27 | 24.34 | 24.22 | 24.25 | 177,764 | -0.08(-0.32%) |
Mar 16, 2005 | 24.41 | 24.44 | 24.26 | 24.33 | 247,019 | +0.02(+0.06%) |
Mar 15, 2005 | 24.50 | 24.50 | 24.30 | 24.31 | 196,275 | -0.18(-0.74%) |
Mar 14, 2005 | 24.39 | 24.50 | 24.31 | 24.50 | 244,466 | +0.01(+0.04%) |
Mar 11, 2005 | 24.52 | 24.61 | 24.42 | 24.49 | 541,911 | -0.05(-0.19%) |
Mar 10, 2005 | 24.55 | 24.57 | 24.39 | 24.53 | 242,232 | +0.13(+0.51%) |
Mar 09, 2005 | 24.55 | 24.60 | 24.41 | 24.41 | 352,657 | -0.19(-0.76%) |
Mar 08, 2005 | 24.64 | 24.68 | 24.56 | 24.60 | 597,123 | +0.10(+0.42%) |
Mar 07, 2005 | 24.48 | 24.55 | 24.41 | 24.49 | 478,400 | -0.14(-0.57%) |
Mar 04, 2005 | 24.50 | 24.65 | 24.46 | 24.63 | 419,677 | +0.41(+1.71%) |
Mar 03, 2005 | 24.26 | 24.27 | 24.10 | 24.22 | 212,551 | +0.05(+0.21%) |
Mar 02, 2005 | 24.08 | 24.24 | 24.05 | 24.17 | 345,955 | -0.19(-0.78%) |
Mar 01, 2005 | 24.28 | 24.38 | 24.26 | 24.36 | 519,570 | +0.14(+0.58%) |
Feb 28, 2005 | 24.37 | 24.37 | 24.08 | 24.22 | 198,190 | -0.19(-0.77%) |
Feb 25, 2005 | 24.21 | 24.44 | 24.13 | 24.41 | 230,743 | +0.34(+1.43%) |
Feb 24, 2005 | 24.05 | 24.12 | 23.95 | 24.06 | 858,823 | -0.03(-0.13%) |
Feb 23, 2005 | 23.97 | 24.12 | 23.91 | 24.10 | 158,935 | +0.05(+0.20%) |
Feb 22, 2005 | 24.04 | 24.19 | 23.99 | 24.05 | 373,720 | -0.02(-0.08%) |
Feb 18, 2005 | 24.05 | 24.13 | 24.02 | 24.07 | 176,488 | +0.07(+0.27%) |
Feb 17, 2005 | 24.08 | 24.11 | 23.97 | 24.00 | 464,039 | +0.06(+0.26%) |
Feb 16, 2005 | 23.88 | 24.03 | 23.79 | 23.94 | 329,997 | -0.13(-0.52%) |
Feb 15, 2005 | 24.00 | 24.10 | 23.90 | 24.06 | 434,358 | +0.13(+0.52%) |
Feb 14, 2005 | 23.84 | 23.97 | 23.81 | 23.94 | 359,678 | +0.29(+1.25%) |
Feb 11, 2005 | 23.58 | 23.75 | 23.50 | 23.64 | 275,423 | +0.13(+0.55%) |
Feb 10, 2005 | 23.47 | 23.56 | 23.41 | 23.52 | 258,189 | +0.23(+1.01%) |
Feb 09, 2005 | 23.30 | 23.39 | 23.27 | 23.28 | 197,232 | -0.06(-0.24%) |
Feb 08, 2005 | 23.25 | 23.36 | 23.19 | 23.34 | 276,381 | +0.06(+0.24%) |
Feb 07, 2005 | 23.42 | 23.42 | 23.19 | 23.28 | 186,700 | -0.16(-0.70%) |
Feb 04, 2005 | 23.32 | 23.48 | 23.32 | 23.44 | 255,636 | +0.08(+0.36%) |
Feb 03, 2005 | 23.23 | 23.36 | 23.19 | 23.36 | 133,084 | -0.06(-0.27%) |
Feb 02, 2005 | 23.48 | 23.48 | 23.35 | 23.42 | 329,997 | -0.02(-0.07%) |
Feb 01, 2005 | 23.26 | 23.45 | 23.17 | 23.44 | 456,060 | +0.24(+1.03%) |
Jan 31, 2005 | 23.11 | 23.22 | 23.10 | 23.20 | 249,253 | +0.11(+0.48%) |
Jan 28, 2005 | 23.11 | 23.11 | 22.91 | 23.09 | 169,147 | -0.07(-0.28%) |
Jan 27, 2005 | 23.03 | 23.16 | 22.96 | 23.16 | 1,222,651 | +0.05(+0.20%) |
Jan 26, 2005 | 22.99 | 23.12 | 22.99 | 23.11 | 187,339 | +0.30(+1.31%) |
Jan 25, 2005 | 22.93 | 22.96 | 22.76 | 22.81 | 211,594 | -0.01(-0.03%) |
Jan 24, 2005 | 22.86 | 22.89 | 22.79 | 22.82 | 133,084 | +0.08(+0.37%) |
Jan 21, 2005 | 22.75 | 22.87 | 22.70 | 22.73 | 282,444 | +0.03(+0.15%) |
Jan 20, 2005 | 22.66 | 22.79 | 22.62 | 22.70 | 356,486 | -0.16(-0.69%) |
Jan 19, 2005 | 23.11 | 23.11 | 22.80 | 22.85 | 273,189 | -0.17(-0.75%) |
Jan 18, 2005 | 22.81 | 23.03 | 22.78 | 23.03 | 196,275 | +0.06(+0.27%) |
Jan 14, 2005 | 22.88 | 23.01 | 22.84 | 22.96 | 91,275 | +0.06(+0.27%) |
Jan 13, 2005 | 23.03 | 23.05 | 22.83 | 22.90 | 253,721 | -0.21(-0.89%) |
Jan 12, 2005 | 23.00 | 23.12 | 22.93 | 23.11 | 975,312 | +0.20(+0.89%) |
Jan 11, 2005 | 23.01 | 23.04 | 22.86 | 22.90 | 252,764 | -0.15(-0.65%) |
Jan 10, 2005 | 23.11 | 23.15 | 22.98 | 23.06 | 319,146 | +0.15(+0.66%) |
Jan 07, 2005 | 23.32 | 23.32 | 22.90 | 22.90 | 106,275 | -0.25(-1.08%) |
Jan 06, 2005 | 23.17 | 23.19 | 23.05 | 23.16 | 179,041 | +0.03(+0.14%) |
Jan 05, 2005 | 23.13 | 23.26 | 23.09 | 23.12 | 171,381 | +0.08(+0.33%) |
Jan 04, 2005 | 23.42 | 23.49 | 23.03 | 23.05 | 485,422 | -0.51(-2.18%) |
Jan 03, 2005 | 23.65 | 23.75 | 23.48 | 23.56 | 709,782 | -0.00(-0.01%) |
Dec 31, 2004 | 23.77 | 23.78 | 23.56 | 23.57 | 217,338 | -0.12(-0.49%) |
Dec 30, 2004 | 23.68 | 23.78 | 23.68 | 23.68 | 1,399,139 | +0.01(+0.05%) |
Dec 29, 2004 | 23.61 | 23.67 | 23.53 | 23.67 | 153,509 | -0.07(-0.28%) |
Dec 28, 2004 | 23.68 | 23.74 | 23.66 | 23.74 | 273,189 | +0.05(+0.20%) |
Dec 27, 2004 | 23.59 | 23.71 | 23.53 | 23.69 | 197,232 | +0.24(+1.03%) |
Dec 23, 2004 | 23.45 | 23.52 | 23.39 | 23.45 | 259,466 | -0.22(-0.93%) |
Dec 22, 2004 | 23.67 | 23.75 | 23.63 | 23.67 | 208,721 | -0.05(-0.21%) |
Dec 21, 2004 | 23.53 | 23.72 | 23.49 | 23.72 | 274,785 | +0.12(+0.52%) |
Dec 20, 2004 | 23.69 | 23.72 | 23.56 | 23.59 | 241,594 | +0.28(+1.21%) |
Dec 17, 2004 | 23.31 | 23.39 | 23.23 | 23.31 | 167,232 | -0.11(-0.48%) |
Dec 16, 2004 | 23.64 | 23.64 | 23.35 | 23.43 | 214,785 | -0.32(-1.36%) |
Dec 15, 2004 | 23.74 | 23.78 | 23.66 | 23.75 | 302,870 | +0.15(+0.65%) |
Dec 14, 2004 | 23.51 | 23.64 | 23.44 | 23.59 | 297,763 | +0.02(+0.09%) |
Dec 13, 2004 | 23.43 | 23.61 | 23.36 | 23.57 | 990,312 | +0.43(+1.85%) |
Dec 10, 2004 | 23.14 | 23.26 | 23.08 | 23.14 | 233,615 | -0.33(-1.39%) |
Dec 09, 2004 | 23.23 | 23.52 | 23.08 | 23.47 | 466,273 | -0.02(-0.07%) |
Dec 08, 2004 | 23.27 | 23.50 | 23.23 | 23.48 | 405,954 | +0.05(+0.20%) |
Dec 07, 2004 | 23.74 | 23.74 | 23.44 | 23.44 | 245,104 | -0.17(-0.73%) |
Dec 06, 2004 | 23.61 | 23.67 | 23.51 | 23.61 | 221,807 | -0.02(-0.08%) |
Dec 03, 2004 | 23.54 | 23.64 | 23.49 | 23.63 | 328,402 | +0.18(+0.76%) |
Dec 02, 2004 | 23.62 | 23.62 | 23.39 | 23.45 | 337,976 | -0.08(-0.35%) |
Dec 01, 2004 | 23.39 | 23.56 | 23.33 | 23.53 | 180,317 | +0.42(+1.80%) |
Nov 30, 2004 | 23.29 | 23.29 | 23.06 | 23.11 | 620,102 | -0.18(-0.78%) |
Nov 29, 2004 | 23.33 | 23.40 | 23.22 | 23.30 | 291,380 | +0.06(+0.26%) |
Nov 26, 2004 | 23.19 | 23.27 | 23.08 | 23.24 | 167,552 | +0.27(+1.17%) |
Nov 24, 2004 | 23.03 | 23.03 | 22.86 | 22.97 | 622,336 | +0.07(+0.29%) |
Nov 23, 2004 | 22.93 | 22.96 | 22.77 | 22.90 | 211,594 | +0.03(+0.14%) |
Nov 22, 2004 | 22.59 | 22.89 | 22.58 | 22.87 | 220,530 | +0.09(+0.41%) |
Nov 19, 2004 | 23.05 | 23.05 | 22.71 | 22.78 | 322,976 | -0.16(-0.70%) |
Nov 18, 2004 | 22.92 | 22.97 | 22.86 | 22.94 | 450,316 | +0.00(+0.01%) |
Nov 17, 2004 | 22.93 | 23.05 | 22.84 | 22.93 | 439,145 | +0.26(+1.16%) |
Nov 16, 2004 | 22.72 | 22.72 | 22.64 | 22.67 | 208,721 | -0.20(-0.88%) |
Nov 15, 2004 | 22.84 | 22.87 | 22.72 | 22.87 | 355,210 | -0.16(-0.68%) |
Nov 12, 2004 | 22.76 | 23.03 | 22.69 | 23.03 | 282,125 | +0.28(+1.23%) |
Nov 11, 2004 | 22.59 | 22.77 | 22.59 | 22.75 | 437,550 | +0.31(+1.40%) |
Nov 10, 2004 | 22.54 | 22.54 | 22.39 | 22.43 | 944,674 | +0.02(+0.11%) |
Nov 09, 2004 | 22.37 | 22.51 | 22.37 | 22.41 | 348,189 | -0.08(-0.38%) |
Nov 08, 2004 | 22.45 | 22.54 | 22.41 | 22.49 | 297,763 | -0.14(-0.64%) |
Nov 05, 2004 | 22.47 | 22.64 | 22.42 | 22.64 | 971,482 | +0.11(+0.49%) |
Nov 04, 2004 | 22.23 | 22.53 | 22.17 | 22.53 | 1,117,013 | +0.34(+1.55%) |
Nov 03, 2004 | 22.23 | 22.26 | 22.10 | 22.18 | 723,505 | +0.32(+1.46%) |
Nov 02, 2004 | 21.90 | 22.01 | 21.81 | 21.86 | 225,317 | +0.02(+0.11%) |
Nov 01, 2004 | 21.81 | 21.85 | 21.76 | 21.84 | 588,825 | +0.07(+0.30%) |
Oct 29, 2004 | 21.70 | 21.77 | 21.62 | 21.77 | 116,169 | +0.06(+0.29%) |
Oct 28, 2004 | 21.66 | 21.76 | 21.59 | 21.71 | 199,785 | +0.11(+0.49%) |
Oct 27, 2004 | 21.46 | 21.64 | 21.43 | 21.60 | 307,657 | +0.19(+0.88%) |
Oct 26, 2004 | 21.39 | 21.42 | 21.26 | 21.42 | 158,935 | +0.11(+0.51%) |
Oct 25, 2004 | 21.34 | 21.37 | 21.24 | 21.31 | 682,016 | +0.04(+0.19%) |
Oct 22, 2004 | 21.42 | 21.48 | 21.24 | 21.27 | 252,125 | -0.17(-0.80%) |
Oct 21, 2004 | 21.35 | 21.46 | 21.32 | 21.44 | 177,445 | +0.12(+0.54%) |
Oct 20, 2004 | 21.26 | 21.35 | 21.15 | 21.32 | 543,187 | +0.19(+0.89%) |
Oct 19, 2004 | 21.31 | 21.38 | 21.13 | 21.13 | 242,232 | -0.05(-0.24%) |
Oct 18, 2004 | 21.07 | 21.24 | 21.06 | 21.18 | 394,465 | +0.00(+0.01%) |
Oct 15, 2004 | 21.01 | 21.24 | 20.99 | 21.18 | 358,401 | +0.34(+1.65%) |
Oct 14, 2004 | 20.95 | 21.06 | 20.84 | 20.84 | 537,124 | -0.08(-0.37%) |
Oct 13, 2004 | 21.02 | 21.04 | 20.85 | 20.92 | 558,825 | -0.18(-0.88%) |
Oct 12, 2004 | 20.97 | 21.10 | 20.84 | 21.10 | 234,253 | -0.22(-1.04%) |
Oct 11, 2004 | 21.30 | 21.34 | 21.25 | 21.32 | 40,212 | +0.03(+0.16%) |
Oct 08, 2004 | 21.30 | 21.39 | 21.21 | 21.29 | 175,211 | +0.18(+0.85%) |
Oct 07, 2004 | 21.20 | 21.26 | 21.11 | 21.11 | 89,680 | -0.20(-0.93%) |
Oct 06, 2004 | 21.11 | 21.35 | 21.11 | 21.31 | 126,382 | +0.02(+0.10%) |
Oct 05, 2004 | 21.18 | 21.34 | 21.18 | 21.28 | 111,701 | +0.09(+0.43%) |
Oct 04, 2004 | 21.21 | 21.26 | 21.13 | 21.19 | 338,614 | -0.01(-0.04%) |
Oct 01, 2004 | 21.04 | 21.22 | 21.02 | 21.20 | 308,614 | +0.31(+1.47%) |
Sep 30, 2004 | 20.92 | 20.98 | 20.78 | 20.90 | 389,359 | +0.00(+0.00%) |
Sep 29, 2004 | 20.90 | 20.90 | 20.78 | 20.90 | 141,062 | -0.02(-0.09%) |
Sep 28, 2004 | 20.73 | 20.93 | 20.68 | 20.92 | 390,635 | +0.27(+1.29%) |
Sep 27, 2004 | 20.60 | 20.68 | 20.53 | 20.65 | 70,531 | -0.03(-0.14%) |
Sep 24, 2004 | 20.73 | 20.76 | 20.64 | 20.68 | 93,190 | +0.08(+0.37%) |
Sep 23, 2004 | 20.77 | 20.77 | 20.60 | 20.60 | 171,062 | -0.13(-0.60%) |
Sep 22, 2004 | 20.85 | 20.85 | 20.68 | 20.73 | 67,978 | -0.33(-1.55%) |
Sep 21, 2004 | 20.88 | 21.08 | 20.81 | 21.05 | 139,786 | +0.45(+2.19%) |
Sep 20, 2004 | 20.57 | 20.66 | 20.51 | 20.60 | 55,212 | -0.17(-0.83%) |
Sep 17, 2004 | 20.80 | 20.82 | 20.69 | 20.77 | 189,892 | +0.13(+0.62%) |
Sep 16, 2004 | 20.54 | 20.65 | 20.46 | 20.65 | 162,445 | +0.16(+0.76%) |
Sep 15, 2004 | 20.61 | 20.63 | 20.43 | 20.49 | 125,424 | -0.30(-1.43%) |
Sep 14, 2004 | 20.74 | 20.79 | 20.68 | 20.79 | 176,488 | +0.09(+0.44%) |
Sep 13, 2004 | 20.71 | 20.81 | 20.65 | 20.70 | 237,126 | -0.03(-0.12%) |
Sep 10, 2004 | 20.65 | 20.73 | 20.59 | 20.72 | 222,445 | +0.24(+1.19%) |
Sep 09, 2004 | 20.46 | 20.58 | 20.34 | 20.48 | 533,932 | +0.02(+0.08%) |
Sep 08, 2004 | 20.34 | 20.54 | 20.34 | 20.46 | 829,143 | +0.02(+0.11%) |
Sep 07, 2004 | 20.41 | 20.49 | 20.30 | 20.44 | 68,297 | +0.15(+0.74%) |
Sep 03, 2004 | 20.32 | 20.36 | 20.24 | 20.29 | 226,275 | -0.19(-0.92%) |
Sep 02, 2004 | 20.30 | 20.49 | 20.23 | 20.48 | 124,467 | +0.24(+1.19%) |
Sep 01, 2004 | 20.15 | 20.27 | 20.14 | 20.24 | 214,147 | -0.03(-0.17%) |
Aug 31, 2004 | 20.10 | 20.27 | 20.02 | 20.27 | 85,212 | +0.23(+1.17%) |
Aug 30, 2004 | 20.11 | 20.13 | 19.99 | 20.03 | 176,488 | -0.02(-0.11%) |
Aug 27, 2004 | 20.11 | 20.15 | 20.02 | 20.06 | 134,679 | -0.01(-0.06%) |
Aug 26, 2004 | 19.98 | 20.11 | 19.94 | 20.07 | 45,957 | +0.03(+0.14%) |
Aug 25, 2004 | 19.88 | 20.08 | 19.82 | 20.04 | 377,550 | +0.25(+1.27%) |
Aug 24, 2004 | 19.93 | 19.93 | 19.76 | 19.79 | 269,359 | -0.06(-0.30%) |
Aug 23, 2004 | 20.10 | 20.10 | 19.85 | 19.85 | 86,169 | -0.23(-1.14%) |
Aug 20, 2004 | 19.93 | 20.08 | 19.89 | 20.08 | 157,658 | +0.09(+0.44%) |
Aug 19, 2004 | 20.07 | 20.07 | 19.87 | 19.99 | 39,574 | -0.13(-0.62%) |
Aug 18, 2004 | 19.83 | 20.12 | 19.80 | 20.12 | 34,786 | +0.16(+0.78%) |
Aug 17, 2004 | 20.05 | 20.05 | 19.92 | 19.96 | 111,382 | -0.05(-0.23%) |
Aug 16, 2004 | 19.81 | 20.02 | 19.75 | 20.01 | 74,999 | +0.31(+1.57%) |
Aug 13, 2004 | 19.80 | 19.80 | 19.60 | 19.70 | 441,699 | +0.12(+0.59%) |
Aug 12, 2004 | 19.60 | 19.69 | 19.49 | 19.58 | 143,616 | -0.17(-0.84%) |
Aug 11, 2004 | 19.66 | 19.77 | 19.54 | 19.75 | 168,509 | -0.13(-0.65%) |
Aug 10, 2004 | 19.86 | 19.96 | 19.80 | 19.87 | 126,701 | +0.13(+0.68%) |
Aug 09, 2004 | 19.66 | 19.77 | 19.64 | 19.74 | 208,721 | -0.03(-0.16%) |
Aug 06, 2004 | 19.98 | 20.01 | 19.69 | 19.77 | 209,360 | +0.03(+0.16%) |
Aug 05, 2004 | 20.10 | 20.10 | 19.74 | 19.74 | 168,828 | -0.25(-1.25%) |
Aug 04, 2004 | 19.89 | 20.10 | 19.83 | 19.99 | 45,318 | +0.03(+0.14%) |
Aug 03, 2004 | 20.06 | 20.14 | 19.96 | 19.96 | 82,020 | -0.17(-0.83%) |
Aug 02, 2004 | 20.03 | 20.13 | 19.94 | 20.13 | 70,212 | +0.08(+0.37%) |
Jul 30, 2004 | 20.07 | 20.14 | 19.98 | 20.05 | 57,127 | +0.00(+0.00%) |
Jul 29, 2004 | 20.02 | 20.13 | 19.93 | 20.05 | 101,488 | +0.02(+0.09%) |
Jul 28, 2004 | 19.83 | 20.08 | 19.73 | 20.03 | 213,828 | +0.12(+0.61%) |
Jul 27, 2004 | 19.82 | 19.92 | 19.67 | 19.91 | 202,977 | +0.17(+0.87%) |
Jul 26, 2004 | 19.88 | 19.88 | 19.65 | 19.74 | 87,446 | -0.08(-0.38%) |
Jul 23, 2004 | 20.00 | 20.00 | 19.76 | 19.82 | 243,189 | -0.28(-1.37%) |
Jul 22, 2004 | 20.13 | 20.20 | 19.98 | 20.09 | 59,680 | +0.04(+0.19%) |
Jul 21, 2004 | 20.47 | 20.47 | 20.05 | 20.05 | 59,999 | -0.39(-1.92%) |
Jul 20, 2004 | 20.35 | 20.45 | 20.28 | 20.45 | 37,340 | +0.08(+0.38%) |
Jul 19, 2004 | 20.34 | 20.49 | 20.25 | 20.37 | 184,785 | -0.08(-0.37%) |
Jul 16, 2004 | 20.53 | 20.63 | 20.39 | 20.44 | 168,828 | +0.16(+0.79%) |
Jul 15, 2004 | 20.47 | 20.47 | 20.28 | 20.28 | 799,143 | -0.29(-1.39%) |
Jul 14, 2004 | 20.45 | 20.64 | 20.45 | 20.57 | 162,764 | -0.03(-0.17%) |
Jul 13, 2004 | 20.53 | 20.63 | 20.46 | 20.60 | 72,127 | -0.16(-0.75%) |
Jul 12, 2004 | 20.71 | 20.78 | 20.56 | 20.76 | 154,467 | +0.04(+0.21%) |
Jul 09, 2004 | 20.62 | 20.74 | 20.62 | 20.71 | 176,169 | +0.18(+0.85%) |
Jul 08, 2004 | 20.59 | 20.76 | 20.49 | 20.54 | 108,190 | -0.08(-0.40%) |
Jul 07, 2004 | 20.53 | 20.71 | 20.53 | 20.62 | 100,212 | +0.07(+0.32%) |
Jul 06, 2004 | 20.60 | 20.60 | 20.42 | 20.55 | 107,871 | -0.11(-0.55%) |
Jul 02, 2004 | 20.69 | 20.82 | 20.58 | 20.67 | 270,317 | +0.09(+0.43%) |
Jul 01, 2004 | 20.76 | 20.77 | 20.41 | 20.58 | 53,935 | -0.26(-1.26%) |
Jun 30, 2004 | 20.78 | 20.90 | 20.59 | 20.84 | 227,232 | +0.16(+0.79%) |
Jun 29, 2004 | 20.69 | 20.75 | 20.59 | 20.68 | 118,722 | -0.09(-0.45%) |
Jun 28, 2004 | 20.99 | 20.99 | 20.70 | 20.77 | 183,509 | +0.09(+0.45%) |
Jun 25, 2004 | 20.70 | 20.74 | 20.60 | 20.68 | 104,041 | -0.03(-0.17%) |
Jun 24, 2004 | 20.71 | 20.79 | 20.65 | 20.71 | 80,744 | +0.05(+0.24%) |
Jun 23, 2004 | 20.58 | 20.70 | 20.48 | 20.66 | 116,807 | +0.03(+0.12%) |
Jun 22, 2004 | 20.55 | 20.64 | 20.42 | 20.64 | 88,722 | +0.04(+0.18%) |
Jun 21, 2004 | 20.74 | 20.76 | 20.54 | 20.60 | 131,488 | -0.17(-0.81%) |
Jun 18, 2004 | 20.58 | 20.80 | 20.58 | 20.77 | 54,893 | +0.14(+0.67%) |
Jun 17, 2004 | 20.63 | 20.69 | 20.50 | 20.63 | 47,552 | +0.11(+0.53%) |
Jun 16, 2004 | 20.60 | 20.60 | 20.45 | 20.52 | 88,403 | -0.07(-0.35%) |
Jun 15, 2004 | 20.43 | 20.65 | 20.35 | 20.60 | 99,892 | +0.43(+2.14%) |
Jun 14, 2004 | 20.25 | 20.29 | 20.09 | 20.16 | 447,762 | -0.57(-2.77%) |
Jun 10, 2004 | 20.63 | 20.74 | 20.55 | 20.74 | 227,551 | +0.32(+1.57%) |
Jun 09, 2004 | 20.70 | 20.72 | 20.41 | 20.42 | 127,339 | -0.45(-2.16%) |
Jun 08, 2004 | 20.87 | 20.88 | 20.75 | 20.87 | 119,680 | -0.14(-0.67%) |
Jun 07, 2004 | 20.88 | 21.01 | 20.78 | 21.01 | 111,063 | +0.36(+1.74%) |
Jun 04, 2004 | 20.53 | 20.73 | 20.52 | 20.65 | 220,849 | +0.31(+1.54%) |
Jun 03, 2004 | 20.37 | 20.45 | 20.32 | 20.34 | 250,530 | -0.16(-0.76%) |
Jun 02, 2004 | 20.60 | 20.60 | 20.30 | 20.49 | 428,294 | +0.06(+0.31%) |