Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 20.25 | 20.25 | 20.09 | 20.14 | 13,161 | +0.03(+0.17%) |
Jun 29, 2005 | 20.01 | 20.11 | 19.97 | 20.11 | 9,630 | +0.20(+1.02%) |
Jun 28, 2005 | 20.01 | 20.06 | 19.90 | 19.90 | 9,951 | -0.42(-2.08%) |
Jun 27, 2005 | 20.30 | 20.33 | 20.19 | 20.33 | 15,087 | +0.03(+0.15%) |
Jun 24, 2005 | 20.25 | 20.30 | 20.15 | 20.30 | 12,840 | +0.10(+0.48%) |
Jun 23, 2005 | 20.17 | 20.20 | 20.01 | 20.20 | 11,877 | +0.02(+0.12%) |
Jun 22, 2005 | 20.17 | 20.25 | 20.09 | 20.17 | 8,025 | +0.08(+0.40%) |
Jun 21, 2005 | 20.25 | 20.25 | 20.09 | 20.09 | 5,778 | -0.17(-0.83%) |
Jun 20, 2005 | 20.03 | 20.31 | 20.03 | 20.26 | 51,041 | +0.17(+0.84%) |
Jun 17, 2005 | 19.98 | 20.25 | 19.98 | 20.09 | 23,113 | +0.11(+0.55%) |
Jun 16, 2005 | 20.09 | 20.17 | 19.98 | 19.98 | 8,346 | -0.11(-0.54%) |
Jun 15, 2005 | 19.95 | 20.10 | 19.95 | 20.09 | 21,828 | +0.06(+0.31%) |
Jun 14, 2005 | 20.17 | 20.17 | 20.02 | 20.03 | 12,198 | -0.06(-0.31%) |
Jun 13, 2005 | 20.01 | 20.25 | 19.94 | 20.09 | 9,951 | +0.16(+0.78%) |
Jun 10, 2005 | 19.64 | 19.94 | 19.63 | 19.94 | 8,025 | +0.23(+1.19%) |
Jun 09, 2005 | 19.73 | 19.77 | 19.64 | 19.70 | 14,124 | -0.17(-0.85%) |
Jun 08, 2005 | 19.65 | 19.87 | 19.58 | 19.87 | 37,558 | +0.19(+0.95%) |
Jun 07, 2005 | 19.81 | 20.01 | 19.63 | 19.68 | 46,868 | -0.56(-2.78%) |
Jun 06, 2005 | 20.20 | 20.25 | 20.12 | 20.25 | 36,274 | -0.20(-0.99%) |
Jun 03, 2005 | 20.56 | 20.82 | 20.45 | 20.45 | 4,815 | -0.10(-0.50%) |
Jun 02, 2005 | 20.54 | 20.56 | 20.54 | 20.55 | 2,889 | +0.07(+0.32%) |
Jun 01, 2005 | 20.56 | 20.62 | 20.48 | 20.49 | 3,531 | -0.09(-0.42%) |
May 31, 2005 | 20.56 | 20.72 | 20.56 | 20.58 | 4,173 | +0.03(+0.15%) |
May 27, 2005 | 20.54 | 20.56 | 20.54 | 20.54 | 5,457 | -0.01(-0.06%) |
May 26, 2005 | 20.59 | 20.72 | 20.56 | 20.56 | 2,568 | -0.16(-0.77%) |
May 25, 2005 | 20.44 | 20.72 | 20.37 | 20.72 | 25,039 | +0.36(+1.76%) |
May 24, 2005 | 20.36 | 20.40 | 20.36 | 20.36 | 6,420 | -0.02(-0.08%) |
May 23, 2005 | 20.48 | 20.50 | 20.28 | 20.37 | 20,544 | -0.34(-1.65%) |
May 20, 2005 | 20.72 | 20.72 | 20.72 | 20.72 | 1,284 | +0.15(+0.73%) |
May 19, 2005 | 20.75 | 20.75 | 20.57 | 20.57 | 1,605 | -0.07(-0.35%) |
May 18, 2005 | 20.56 | 20.79 | 20.56 | 20.64 | 4,815 | +0.00(+0.00%) |
May 17, 2005 | 20.45 | 20.64 | 20.31 | 20.64 | 5,136 | +0.11(+0.53%) |
May 16, 2005 | 20.37 | 20.56 | 20.09 | 20.53 | 15,087 | +0.13(+0.63%) |
May 13, 2005 | 20.79 | 20.79 | 20.40 | 20.40 | 10,914 | -0.47(-2.25%) |
May 12, 2005 | 20.58 | 20.87 | 20.56 | 20.87 | 9,951 | +0.22(+1.06%) |
May 11, 2005 | 20.89 | 20.89 | 20.65 | 20.65 | 7,062 | -0.22(-1.04%) |
May 10, 2005 | 20.90 | 21.03 | 20.87 | 20.87 | 5,457 | -0.02(-0.09%) |
May 09, 2005 | 20.98 | 20.98 | 20.89 | 20.89 | 3,210 | -0.16(-0.76%) |
May 06, 2005 | 20.78 | 21.05 | 20.78 | 21.05 | 10,272 | +0.24(+1.16%) |
May 05, 2005 | 20.70 | 20.81 | 20.68 | 20.81 | 4,173 | +0.12(+0.60%) |
May 04, 2005 | 20.75 | 20.76 | 20.68 | 20.68 | 2,247 | -0.14(-0.67%) |
May 03, 2005 | 21.00 | 21.07 | 20.82 | 20.82 | 11,235 | -0.25(-1.18%) |
May 02, 2005 | 21.00 | 21.07 | 20.75 | 21.07 | 6,741 | +0.08(+0.37%) |
Apr 29, 2005 | 20.86 | 21.00 | 20.72 | 21.00 | 8,346 | +0.22(+1.05%) |
Apr 28, 2005 | 20.95 | 20.95 | 20.78 | 20.78 | 4,815 | -0.20(-0.97%) |
Apr 27, 2005 | 21.00 | 21.12 | 20.96 | 20.98 | 20,865 | -0.11(-0.52%) |
Apr 26, 2005 | 20.89 | 21.14 | 20.82 | 21.09 | 12,840 | +0.20(+0.97%) |
Apr 25, 2005 | 20.87 | 21.12 | 20.79 | 20.89 | 24,076 | +0.02(+0.07%) |
Apr 22, 2005 | 20.62 | 20.87 | 20.62 | 20.87 | 3,531 | +0.12(+0.60%) |
Apr 21, 2005 | 20.78 | 21.01 | 20.72 | 20.75 | 13,482 | +0.03(+0.15%) |
Apr 20, 2005 | 20.61 | 21.02 | 20.61 | 20.72 | 15,087 | +0.00(+0.00%) |
Apr 19, 2005 | 20.76 | 20.76 | 20.56 | 20.72 | 9,630 | -0.05(-0.22%) |
Apr 18, 2005 | 20.72 | 20.76 | 20.64 | 20.76 | 8,667 | +0.02(+0.08%) |
Apr 15, 2005 | 20.86 | 20.97 | 20.72 | 20.75 | 10,914 | -0.11(-0.52%) |
Apr 14, 2005 | 20.62 | 20.86 | 20.62 | 20.86 | 6,099 | +0.14(+0.66%) |
Apr 13, 2005 | 20.89 | 20.89 | 20.72 | 20.72 | 19,581 | -0.24(-1.16%) |
Apr 12, 2005 | 20.81 | 21.03 | 20.81 | 20.96 | 15,087 | +0.15(+0.73%) |
Apr 11, 2005 | 20.84 | 20.84 | 20.81 | 20.81 | 20,544 | -0.08(-0.37%) |
Apr 08, 2005 | 20.89 | 20.89 | 20.89 | 20.89 | 1,926 | -0.07(-0.34%) |
Apr 07, 2005 | 20.96 | 21.00 | 20.91 | 20.96 | 46,547 | -0.07(-0.31%) |
Apr 06, 2005 | 20.53 | 21.02 | 20.53 | 21.02 | 8,667 | +0.55(+2.71%) |
Apr 05, 2005 | 20.90 | 20.96 | 20.46 | 20.47 | 30,817 | -0.51(-2.44%) |
Apr 04, 2005 | 20.87 | 21.00 | 20.87 | 20.98 | 24,718 | +0.05(+0.22%) |
Apr 01, 2005 | 20.87 | 21.09 | 20.82 | 20.93 | 11,235 | +0.03(+0.15%) |
Mar 31, 2005 | 20.68 | 20.90 | 20.68 | 20.90 | 14,124 | +0.28(+1.36%) |
Mar 30, 2005 | 20.79 | 20.79 | 20.42 | 20.62 | 17,655 | -0.19(-0.90%) |
Mar 29, 2005 | 20.65 | 20.87 | 20.62 | 20.81 | 20,544 | -0.06(-0.30%) |
Mar 28, 2005 | 21.05 | 21.06 | 20.56 | 20.87 | 27,928 | -0.10(-0.49%) |
Mar 24, 2005 | 20.95 | 20.98 | 20.87 | 20.97 | 22,470 | +0.45(+2.17%) |
Mar 23, 2005 | 20.58 | 20.59 | 20.53 | 20.53 | 6,420 | -0.08(-0.41%) |
Mar 22, 2005 | 20.78 | 20.86 | 20.56 | 20.61 | 9,309 | -0.24(-1.17%) |
Mar 21, 2005 | 20.64 | 20.87 | 20.64 | 20.86 | 13,803 | +0.14(+0.66%) |
Mar 18, 2005 | 20.79 | 20.87 | 20.72 | 20.72 | 8,346 | -0.07(-0.31%) |
Mar 17, 2005 | 20.79 | 20.89 | 20.62 | 20.78 | 26,644 | +0.02(+0.10%) |
Mar 16, 2005 | 20.70 | 20.79 | 20.64 | 20.76 | 18,618 | +0.05(+0.23%) |
Mar 15, 2005 | 20.68 | 20.72 | 20.68 | 20.72 | 3,852 | +0.11(+0.53%) |
Mar 14, 2005 | 20.42 | 20.63 | 20.31 | 20.61 | 40,768 | +0.14(+0.69%) |
Mar 11, 2005 | 20.45 | 20.56 | 20.40 | 20.47 | 32,101 | -0.04(-0.21%) |
Mar 10, 2005 | 20.56 | 20.56 | 20.39 | 20.51 | 24,397 | -0.04(-0.21%) |
Mar 09, 2005 | 20.72 | 20.87 | 20.50 | 20.55 | 74,154 | -0.16(-0.77%) |
Mar 08, 2005 | 20.48 | 20.72 | 20.48 | 20.71 | 63,239 | +0.31(+1.51%) |
Mar 07, 2005 | 20.09 | 20.68 | 20.09 | 20.40 | 75,759 | +0.39(+1.95%) |
Mar 04, 2005 | 19.83 | 20.11 | 19.78 | 20.01 | 34,990 | +0.19(+0.94%) |
Mar 03, 2005 | 19.70 | 19.93 | 19.63 | 19.83 | 7,704 | +0.05(+0.24%) |
Mar 02, 2005 | 19.70 | 19.78 | 19.63 | 19.78 | 3,852 | +0.01(+0.03%) |
Mar 01, 2005 | 19.87 | 19.87 | 19.63 | 19.77 | 24,076 | -0.13(-0.66%) |
Feb 28, 2005 | 19.83 | 19.97 | 19.63 | 19.91 | 25,360 | +0.20(+1.01%) |
Feb 25, 2005 | 19.81 | 19.94 | 19.63 | 19.71 | 25,039 | -0.17(-0.85%) |
Feb 24, 2005 | 19.80 | 20.09 | 19.78 | 19.87 | 38,842 | -0.06(-0.31%) |
Feb 23, 2005 | 19.94 | 20.11 | 19.86 | 19.94 | 26,965 | +0.00(+0.00%) |
Feb 22, 2005 | 20.01 | 20.08 | 19.78 | 19.94 | 29,533 | -0.16(-0.78%) |
Feb 18, 2005 | 19.94 | 20.25 | 19.94 | 20.09 | 15,087 | +0.16(+0.78%) |
Feb 17, 2005 | 20.08 | 20.33 | 19.47 | 19.94 | 61,955 | -0.06(-0.31%) |
Feb 16, 2005 | 18.85 | 20.00 | 18.75 | 20.00 | 60,029 | +1.15(+6.12%) |
Feb 15, 2005 | 19.16 | 19.21 | 18.27 | 18.85 | 80,574 | -0.31(-1.63%) |
Feb 14, 2005 | 19.72 | 19.84 | 19.16 | 19.16 | 72,228 | -0.78(-3.91%) |
Feb 11, 2005 | 19.94 | 19.94 | 19.72 | 19.94 | 40,126 | -0.16(-0.78%) |
Feb 10, 2005 | 20.22 | 20.34 | 19.99 | 20.09 | 39,163 | -0.12(-0.62%) |
Feb 09, 2005 | 20.48 | 20.48 | 20.09 | 20.22 | 34,348 | -0.34(-1.67%) |
Feb 08, 2005 | 20.62 | 20.62 | 20.26 | 20.56 | 37,558 | -0.13(-0.65%) |
Feb 07, 2005 | 20.79 | 20.79 | 20.26 | 20.69 | 62,597 | -0.49(-2.29%) |
Feb 04, 2005 | 21.17 | 21.18 | 21.08 | 21.18 | 12,198 | +0.02(+0.10%) |
Feb 03, 2005 | 20.92 | 21.16 | 20.92 | 21.16 | 8,988 | +0.31(+1.51%) |
Feb 02, 2005 | 21.04 | 21.14 | 20.84 | 20.84 | 8,025 | -0.12(-0.58%) |
Feb 01, 2005 | 20.95 | 21.03 | 20.87 | 20.96 | 10,593 | -0.03(-0.15%) |
Jan 31, 2005 | 21.07 | 21.17 | 21.00 | 21.00 | 7,062 | -0.12(-0.59%) |
Jan 28, 2005 | 21.11 | 21.12 | 21.01 | 21.12 | 24,718 | +0.02(+0.07%) |
Jan 27, 2005 | 21.09 | 21.12 | 21.01 | 21.11 | 11,877 | -0.08(-0.37%) |
Jan 26, 2005 | 21.17 | 21.19 | 21.15 | 21.18 | 28,891 | +0.03(+0.15%) |
Jan 25, 2005 | 21.14 | 21.17 | 21.09 | 21.15 | 4,815 | +0.06(+0.30%) |
Jan 24, 2005 | 21.20 | 21.20 | 21.01 | 21.09 | 20,223 | -0.12(-0.59%) |
Jan 21, 2005 | 21.20 | 21.21 | 21.18 | 21.21 | 6,099 | +0.02(+0.12%) |
Jan 20, 2005 | 21.21 | 21.21 | 21.15 | 21.19 | 4,494 | -0.00(-0.01%) |
Jan 19, 2005 | 21.15 | 21.20 | 21.12 | 21.19 | 5,778 | -0.04(-0.18%) |
Jan 18, 2005 | 21.25 | 21.25 | 21.12 | 21.23 | 14,124 | +0.06(+0.29%) |
Jan 14, 2005 | 21.18 | 21.18 | 21.14 | 21.17 | 6,420 | +0.00(+0.00%) |
Jan 13, 2005 | 21.14 | 21.17 | 21.06 | 21.17 | 10,593 | +0.01(+0.03%) |
Jan 12, 2005 | 21.18 | 21.18 | 21.12 | 21.16 | 58,424 | -0.02(-0.11%) |
Jan 11, 2005 | 21.07 | 21.18 | 21.03 | 21.18 | 5,457 | +0.31(+1.49%) |
Jan 10, 2005 | 20.68 | 21.03 | 20.68 | 20.87 | 12,519 | +0.19(+0.90%) |
Jan 07, 2005 | 20.92 | 20.92 | 20.68 | 20.68 | 9,309 | -0.16(-0.75%) |
Jan 06, 2005 | 20.79 | 20.89 | 20.76 | 20.84 | 15,729 | -0.03(-0.15%) |
Jan 05, 2005 | 21.01 | 21.09 | 20.87 | 20.87 | 7,383 | -0.09(-0.45%) |
Jan 04, 2005 | 21.03 | 21.12 | 20.95 | 20.96 | 16,050 | -0.16(-0.74%) |
Jan 03, 2005 | 21.11 | 21.12 | 20.98 | 21.12 | 9,951 | +0.09(+0.44%) |
Dec 31, 2004 | 21.03 | 21.03 | 20.96 | 21.03 | 1,284 | -0.09(-0.44%) |
Dec 30, 2004 | 20.93 | 21.12 | 20.87 | 21.12 | 5,778 | +0.09(+0.44%) |
Dec 29, 2004 | 20.96 | 21.03 | 20.87 | 21.03 | 5,457 | +0.02(+0.07%) |
Dec 28, 2004 | 21.04 | 21.18 | 21.01 | 21.01 | 3,852 | -0.11(-0.52%) |
Dec 27, 2004 | 21.11 | 21.12 | 20.93 | 21.12 | 17,013 | -0.05(-0.22%) |
Dec 23, 2004 | 21.11 | 21.18 | 21.06 | 21.17 | 4,815 | -0.02(-0.07%) |
Dec 22, 2004 | 21.17 | 21.18 | 21.06 | 21.18 | 19,260 | +0.00(+0.00%) |
Dec 21, 2004 | 21.18 | 21.18 | 21.06 | 21.18 | 6,420 | +0.12(+0.59%) |
Dec 20, 2004 | 21.18 | 21.18 | 21.06 | 21.06 | 7,383 | -0.12(-0.59%) |
Dec 17, 2004 | 21.18 | 21.18 | 21.18 | 21.18 | 8,667 | +0.00(+0.00%) |
Dec 16, 2004 | 21.06 | 21.18 | 20.95 | 21.18 | 7,704 | +0.05(+0.22%) |
Dec 15, 2004 | 21.20 | 21.20 | 21.14 | 21.14 | 6,420 | -0.06(-0.29%) |
Dec 14, 2004 | 21.18 | 21.20 | 21.18 | 21.20 | 10,914 | +0.03(+0.15%) |
Dec 13, 2004 | 21.13 | 21.18 | 21.11 | 21.17 | 7,383 | +0.06(+0.27%) |
Dec 10, 2004 | 21.18 | 21.18 | 21.02 | 21.11 | 17,655 | -0.07(-0.34%) |
Dec 09, 2004 | 21.11 | 21.18 | 20.93 | 21.18 | 12,198 | +0.00(+0.00%) |
Dec 08, 2004 | 21.20 | 21.20 | 20.87 | 21.18 | 36,274 | -0.02(-0.07%) |
Dec 07, 2004 | 21.20 | 21.20 | 21.18 | 21.20 | 18,297 | +0.00(+0.00%) |
Dec 06, 2004 | 21.18 | 21.20 | 21.17 | 21.20 | 38,842 | +0.02(+0.07%) |
Dec 03, 2004 | 21.18 | 21.18 | 21.11 | 21.18 | 16,371 | +0.01(+0.03%) |
Dec 02, 2004 | 21.70 | 21.70 | 21.02 | 21.18 | 52,004 | -0.52(-2.40%) |
Dec 01, 2004 | 22.12 | 22.15 | 21.69 | 21.70 | 31,459 | -0.50(-2.25%) |
Nov 30, 2004 | 21.88 | 22.20 | 21.88 | 22.20 | 19,260 | +0.31(+1.42%) |
Nov 29, 2004 | 21.81 | 21.88 | 21.79 | 21.88 | 17,655 | +0.09(+0.43%) |
Nov 26, 2004 | 21.33 | 21.81 | 21.16 | 21.79 | 34,027 | +0.33(+1.54%) |
Nov 24, 2004 | 21.34 | 21.53 | 21.34 | 21.46 | 22,792 | +0.12(+0.57%) |
Nov 23, 2004 | 21.34 | 21.34 | 21.29 | 21.34 | 57,140 | +0.00(+0.00%) |
Nov 22, 2004 | 21.31 | 21.34 | 21.31 | 21.34 | 27,286 | +0.05(+0.22%) |
Nov 19, 2004 | 21.34 | 21.34 | 21.28 | 21.29 | 13,161 | -0.05(-0.22%) |
Nov 18, 2004 | 21.34 | 21.34 | 21.27 | 21.34 | 10,593 | +0.02(+0.07%) |
Nov 17, 2004 | 21.28 | 21.34 | 21.24 | 21.32 | 24,076 | -0.02(-0.07%) |
Nov 16, 2004 | 21.34 | 21.34 | 21.32 | 21.34 | 14,766 | +0.00(+0.00%) |
Nov 15, 2004 | 21.34 | 21.34 | 21.32 | 21.34 | 17,334 | +0.00(+0.00%) |
Nov 12, 2004 | 21.32 | 21.34 | 21.31 | 21.34 | 24,397 | +0.00(+0.00%) |
Nov 11, 2004 | 21.34 | 21.34 | 21.33 | 21.34 | 24,718 | +0.00(+0.01%) |
Nov 10, 2004 | 21.34 | 21.34 | 21.21 | 21.34 | 29,533 | -0.00(-0.01%) |
Nov 09, 2004 | 21.34 | 21.34 | 21.29 | 21.34 | 42,694 | +0.00(+0.00%) |
Nov 08, 2004 | 21.26 | 21.34 | 21.25 | 21.34 | 67,733 | +0.16(+0.75%) |
Nov 05, 2004 | 21.10 | 21.26 | 21.03 | 21.18 | 52,967 | +0.07(+0.35%) |
Nov 04, 2004 | 21.15 | 21.15 | 21.07 | 21.11 | 13,803 | +0.01(+0.06%) |
Nov 03, 2004 | 21.15 | 21.15 | 21.07 | 21.09 | 14,445 | -0.06(-0.28%) |
Nov 02, 2004 | 21.15 | 21.15 | 21.09 | 21.15 | 6,099 | +0.03(+0.15%) |
Nov 01, 2004 | 21.11 | 21.25 | 21.01 | 21.12 | 29,854 | +0.02(+0.09%) |
Oct 29, 2004 | 21.20 | 21.20 | 21.00 | 21.10 | 24,076 | -0.11(-0.50%) |
Oct 28, 2004 | 21.11 | 21.28 | 21.07 | 21.21 | 22,792 | -0.04(-0.19%) |
Oct 27, 2004 | 21.21 | 21.28 | 20.90 | 21.25 | 31,138 | -0.03(-0.13%) |
Oct 26, 2004 | 21.14 | 21.28 | 21.03 | 21.28 | 33,385 | +0.09(+0.44%) |
Oct 25, 2004 | 21.18 | 21.18 | 21.15 | 21.18 | 34,348 | +0.06(+0.28%) |
Oct 22, 2004 | 20.98 | 21.18 | 20.98 | 21.12 | 17,976 | +0.14(+0.68%) |
Oct 21, 2004 | 20.95 | 21.07 | 20.95 | 20.98 | 19,581 | +0.03(+0.15%) |
Oct 20, 2004 | 20.95 | 20.95 | 20.90 | 20.95 | 24,076 | +0.00(+0.01%) |
Oct 19, 2004 | 20.96 | 20.96 | 20.87 | 20.95 | 21,507 | -0.02(-0.09%) |
Oct 18, 2004 | 20.93 | 20.97 | 20.88 | 20.96 | 31,459 | +0.03(+0.15%) |
Oct 15, 2004 | 20.97 | 21.03 | 20.87 | 20.93 | 27,286 | +0.03(+0.16%) |
Oct 14, 2004 | 20.87 | 20.90 | 20.77 | 20.90 | 32,101 | +0.06(+0.28%) |
Oct 13, 2004 | 21.79 | 21.79 | 20.56 | 20.84 | 127,763 | -0.89(-4.09%) |
Oct 12, 2004 | 21.43 | 21.90 | 21.43 | 21.73 | 97,588 | +0.30(+1.40%) |
Oct 11, 2004 | 21.34 | 21.43 | 21.25 | 21.43 | 113,639 | +0.25(+1.16%) |
Oct 08, 2004 | 21.12 | 21.25 | 21.11 | 21.18 | 113,318 | +0.08(+0.37%) |
Oct 07, 2004 | 20.89 | 21.26 | 20.77 | 21.11 | 190,361 | +0.56(+2.73%) |
Oct 06, 2004 | 20.53 | 20.56 | 20.40 | 20.54 | 130,010 | +0.01(+0.05%) |
Oct 05, 2004 | 20.31 | 20.54 | 20.23 | 20.53 | 295,654 | +0.69(+3.48%) |
Oct 04, 2004 | 19.47 | 19.84 | 19.38 | 19.84 | 155,691 | +0.84(+4.43%) |
Oct 01, 2004 | 18.61 | 19.00 | 18.52 | 19.00 | 27,607 | +0.32(+1.70%) |
Sep 30, 2004 | 18.54 | 18.68 | 18.44 | 18.68 | 4,494 | +0.15(+0.81%) |
Sep 29, 2004 | 18.69 | 18.77 | 18.54 | 18.54 | 5,136 | -0.16(-0.83%) |
Sep 28, 2004 | 18.61 | 18.69 | 18.61 | 18.69 | 4,173 | -0.16(-0.83%) |
Sep 27, 2004 | 18.93 | 18.97 | 18.85 | 18.85 | 4,494 | -0.16(-0.82%) |
Sep 24, 2004 | 19.03 | 19.03 | 19.00 | 19.00 | 963 | +0.00(+0.00%) |
Sep 23, 2004 | 18.97 | 19.08 | 18.92 | 19.00 | 3,531 | +0.09(+0.49%) |
Sep 22, 2004 | 18.54 | 18.91 | 18.54 | 18.91 | 5,136 | +0.37(+2.02%) |
Sep 21, 2004 | 18.55 | 18.55 | 18.54 | 18.54 | 1,284 | +0.06(+0.34%) |
Sep 20, 2004 | 18.38 | 18.47 | 18.38 | 18.47 | 4,494 | +0.17(+0.94%) |
Sep 17, 2004 | 18.53 | 18.53 | 18.22 | 18.30 | 23,434 | -0.33(-1.76%) |
Sep 16, 2004 | 18.61 | 18.63 | 18.54 | 18.63 | 2,889 | +0.09(+0.50%) |
Sep 15, 2004 | 18.61 | 18.61 | 18.54 | 18.54 | 1,605 | -0.02(-0.08%) |
Sep 14, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 321 | -0.08(-0.42%) |
Sep 13, 2004 | 18.69 | 18.69 | 18.63 | 18.63 | 2,889 | -0.06(-0.33%) |
Sep 10, 2004 | 18.69 | 18.69 | 18.69 | 18.69 | 642 | +0.08(+0.42%) |
Sep 09, 2004 | 18.54 | 18.61 | 18.46 | 18.61 | 2,247 | +0.16(+0.84%) |
Sep 08, 2004 | 18.46 | 18.46 | 18.46 | 18.46 | 321 | +0.02(+0.08%) |
Sep 07, 2004 | 18.29 | 18.44 | 18.22 | 18.44 | 9,630 | +0.22(+1.20%) |
Sep 03, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 321 | +0.02(+0.14%) |
Sep 02, 2004 | 18.30 | 18.32 | 18.13 | 18.20 | 12,198 | -0.18(-0.98%) |
Sep 01, 2004 | 18.38 | 18.46 | 18.38 | 18.38 | 9,951 | -0.16(-0.84%) |
Aug 31, 2004 | 18.69 | 18.69 | 18.54 | 18.54 | 1,284 | -0.08(-0.42%) |
Aug 30, 2004 | 18.63 | 18.63 | 18.61 | 18.61 | 963 | -0.17(-0.91%) |
Aug 27, 2004 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 18.78 | 18.78 | 18.78 | 18.78 | 642 | +0.06(+0.33%) |
Aug 25, 2004 | 18.57 | 18.72 | 18.57 | 18.72 | 14,445 | +0.25(+1.35%) |
Aug 24, 2004 | 18.46 | 18.60 | 18.29 | 18.47 | 11,235 | -0.06(-0.34%) |
Aug 23, 2004 | 18.73 | 18.82 | 18.54 | 18.54 | 4,494 | -0.28(-1.47%) |
Aug 20, 2004 | 19.00 | 19.00 | 18.80 | 18.81 | 4,494 | -0.18(-0.97%) |
Aug 19, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 19.00 | 19.00 | 18.73 | 19.00 | 3,531 | +0.02(+0.13%) |
Aug 17, 2004 | 18.97 | 18.97 | 18.97 | 18.97 | 4,494 | +0.12(+0.66%) |
Aug 16, 2004 | 18.69 | 18.85 | 18.58 | 18.85 | 1,926 | +0.05(+0.25%) |
Aug 13, 2004 | 18.88 | 18.88 | 18.72 | 18.80 | 4,815 | -0.05(-0.25%) |
Aug 12, 2004 | 19.31 | 19.31 | 18.85 | 18.85 | 15,729 | -0.47(-2.42%) |
Aug 11, 2004 | 19.24 | 19.31 | 19.24 | 19.31 | 2,889 | +0.16(+0.81%) |
Aug 10, 2004 | 19.28 | 19.28 | 19.16 | 19.16 | 1,926 | -0.14(-0.73%) |
Aug 09, 2004 | 19.30 | 19.30 | 19.30 | 19.30 | 321 | -0.02(-0.08%) |
Aug 06, 2004 | 19.08 | 19.31 | 18.69 | 19.31 | 4,815 | +0.16(+0.81%) |
Aug 05, 2004 | 19.16 | 19.16 | 19.16 | 19.16 | 642 | +0.00(+0.00%) |
Aug 04, 2004 | 19.24 | 19.31 | 19.16 | 19.16 | 4,173 | -0.16(-0.81%) |
Aug 03, 2004 | 19.24 | 19.39 | 19.24 | 19.31 | 14,124 | +0.00(+0.00%) |
Aug 02, 2004 | 18.77 | 19.31 | 18.77 | 19.31 | 20,223 | +0.47(+2.48%) |
Jul 30, 2004 | 18.69 | 18.85 | 18.69 | 18.85 | 4,494 | +0.23(+1.26%) |
Jul 29, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 3,210 | +0.08(+0.42%) |
Jul 28, 2004 | 18.50 | 18.54 | 18.50 | 18.54 | 642 | -0.08(-0.42%) |
Jul 27, 2004 | 18.69 | 18.77 | 18.61 | 18.61 | 7,062 | +0.23(+1.27%) |
Jul 26, 2004 | 18.69 | 18.77 | 18.38 | 18.38 | 7,062 | -0.23(-1.26%) |
Jul 23, 2004 | 18.46 | 18.61 | 18.46 | 18.61 | 1,926 | +0.08(+0.42%) |
Jul 22, 2004 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 18.54 | 18.54 | 18.38 | 18.54 | 4,173 | -0.08(-0.42%) |
Jul 20, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 2,247 | +0.08(+0.42%) |
Jul 19, 2004 | 18.54 | 18.54 | 18.54 | 18.54 | 1,605 | +0.08(+0.42%) |
Jul 16, 2004 | 18.61 | 18.61 | 18.46 | 18.46 | 3,210 | -0.12(-0.67%) |
Jul 15, 2004 | 18.68 | 18.68 | 18.54 | 18.58 | 4,173 | -0.09(-0.50%) |
Jul 14, 2004 | 18.54 | 18.68 | 18.52 | 18.68 | 5,136 | +0.20(+1.10%) |
Jul 13, 2004 | 18.40 | 18.47 | 18.40 | 18.47 | 1,926 | +0.15(+0.83%) |
Jul 12, 2004 | 18.38 | 18.43 | 18.22 | 18.32 | 12,198 | -0.36(-1.90%) |
Jul 09, 2004 | 18.54 | 18.68 | 18.54 | 18.68 | 10,272 | +0.14(+0.76%) |
Jul 08, 2004 | 17.91 | 18.54 | 17.91 | 18.54 | 18,297 | +0.62(+3.48%) |
Jul 07, 2004 | 17.73 | 17.91 | 17.73 | 17.91 | 5,136 | +0.28(+1.59%) |
Jul 06, 2004 | 17.21 | 17.63 | 17.21 | 17.63 | 16,371 | +0.50(+2.91%) |
Jul 02, 2004 | 17.07 | 17.21 | 17.07 | 17.13 | 1,926 | +0.04(+0.24%) |