Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.55 | 22.61 | 22.42 | 22.50 | 3,511,502 | -0.02(-0.11%) |
Mar 30, 2005 | 22.47 | 22.54 | 22.40 | 22.52 | 4,008,538 | +0.25(+1.12%) |
Mar 29, 2005 | 22.36 | 22.41 | 22.27 | 22.27 | 3,033,858 | -0.23(-1.02%) |
Mar 28, 2005 | 22.78 | 22.78 | 22.48 | 22.50 | 2,653,375 | +0.03(+0.15%) |
Mar 24, 2005 | 22.68 | 22.75 | 22.47 | 22.47 | 5,212,243 | -0.25(-1.08%) |
Mar 23, 2005 | 22.83 | 22.95 | 22.69 | 22.71 | 3,602,336 | -0.11(-0.49%) |
Mar 22, 2005 | 22.99 | 23.09 | 22.80 | 22.82 | 2,364,952 | -0.16(-0.70%) |
Mar 21, 2005 | 22.98 | 23.03 | 22.77 | 22.99 | 2,538,659 | -0.06(-0.28%) |
Mar 18, 2005 | 23.01 | 23.17 | 22.88 | 23.05 | 4,129,991 | -0.39(-1.65%) |
Mar 17, 2005 | 23.73 | 23.78 | 23.37 | 23.44 | 3,368,821 | -0.25(-1.06%) |
Mar 16, 2005 | 23.86 | 23.94 | 23.57 | 23.69 | 1,950,789 | -0.17(-0.72%) |
Mar 15, 2005 | 24.16 | 24.16 | 23.72 | 23.86 | 2,315,963 | +0.12(+0.52%) |
Mar 14, 2005 | 23.52 | 23.76 | 23.52 | 23.74 | 2,502,530 | -0.01(-0.06%) |
Mar 11, 2005 | 23.83 | 23.90 | 23.75 | 23.75 | 2,540,700 | -0.06(-0.25%) |
Mar 10, 2005 | 24.00 | 24.00 | 23.74 | 23.81 | 2,828,716 | +0.33(+1.40%) |
Mar 09, 2005 | 23.89 | 23.92 | 23.48 | 23.48 | 3,239,204 | -0.51(-2.14%) |
Mar 08, 2005 | 24.03 | 24.10 | 23.81 | 24.00 | 2,967,723 | +0.08(+0.35%) |
Mar 07, 2005 | 23.88 | 24.03 | 23.75 | 23.91 | 3,973,429 | -0.08(-0.33%) |
Mar 04, 2005 | 25.35 | 25.44 | 23.67 | 23.99 | 27,525,992 | -0.75(-3.03%) |
Mar 03, 2005 | 24.79 | 24.90 | 24.65 | 24.74 | 3,827,687 | +0.70(+2.89%) |
Mar 02, 2005 | 24.06 | 24.24 | 24.04 | 24.04 | 2,158,993 | -0.07(-0.28%) |
Mar 01, 2005 | 23.91 | 24.23 | 23.90 | 24.11 | 2,551,723 | +0.49(+2.07%) |
Feb 28, 2005 | 23.81 | 23.84 | 23.44 | 23.62 | 3,135,102 | -0.21(-0.86%) |
Feb 25, 2005 | 23.68 | 23.85 | 23.64 | 23.83 | 1,586,024 | +0.11(+0.45%) |
Feb 24, 2005 | 23.68 | 23.74 | 23.54 | 23.72 | 1,856,485 | -0.21(-0.88%) |
Feb 23, 2005 | 23.79 | 23.96 | 23.69 | 23.93 | 2,947,310 | +0.12(+0.51%) |
Feb 22, 2005 | 24.17 | 24.23 | 23.78 | 23.81 | 3,868,715 | +0.51(+2.19%) |
Feb 18, 2005 | 23.03 | 23.31 | 23.02 | 23.30 | 1,904,453 | +0.21(+0.91%) |
Feb 17, 2005 | 23.15 | 23.18 | 23.05 | 23.09 | 2,259,829 | -0.15(-0.63%) |
Feb 16, 2005 | 23.41 | 23.42 | 23.03 | 23.24 | 2,878,317 | -0.49(-2.06%) |
Feb 15, 2005 | 23.65 | 23.75 | 23.61 | 23.73 | 3,750,733 | +0.33(+1.40%) |
Feb 14, 2005 | 23.32 | 23.50 | 23.28 | 23.40 | 3,129,183 | +0.53(+2.34%) |
Feb 11, 2005 | 22.72 | 22.89 | 22.68 | 22.86 | 1,649,097 | +0.00(+0.00%) |
Feb 10, 2005 | 22.61 | 22.90 | 22.61 | 22.86 | 4,040,789 | +0.47(+2.08%) |
Feb 09, 2005 | 22.68 | 22.70 | 22.40 | 22.40 | 5,462,088 | +0.18(+0.82%) |
Feb 08, 2005 | 22.13 | 22.27 | 22.09 | 22.22 | 2,674,808 | +0.05(+0.22%) |
Feb 07, 2005 | 22.20 | 22.23 | 22.12 | 22.17 | 1,504,783 | -0.14(-0.64%) |
Feb 04, 2005 | 22.25 | 22.37 | 22.22 | 22.31 | 1,946,298 | +0.44(+1.99%) |
Feb 03, 2005 | 21.85 | 21.92 | 21.81 | 21.87 | 1,801,984 | -0.19(-0.87%) |
Feb 02, 2005 | 22.03 | 22.09 | 21.96 | 22.07 | 2,152,257 | +0.24(+1.10%) |
Feb 01, 2005 | 21.79 | 21.92 | 21.73 | 21.83 | 2,748,088 | -0.01(-0.04%) |
Jan 31, 2005 | 21.89 | 21.95 | 21.81 | 21.84 | 2,160,218 | -0.12(-0.54%) |
Jan 28, 2005 | 22.01 | 22.05 | 21.84 | 21.95 | 2,879,338 | -0.12(-0.53%) |
Jan 27, 2005 | 21.89 | 22.07 | 21.86 | 22.07 | 3,294,113 | -0.05(-0.22%) |
Jan 26, 2005 | 21.98 | 22.19 | 21.98 | 22.12 | 2,966,294 | +0.22(+1.01%) |
Jan 25, 2005 | 21.75 | 21.90 | 21.75 | 21.90 | 6,884,611 | +0.02(+0.09%) |
Jan 24, 2005 | 21.74 | 21.97 | 21.74 | 21.88 | 3,343,306 | +0.09(+0.40%) |
Jan 21, 2005 | 21.68 | 21.88 | 21.64 | 21.79 | 3,790,945 | -0.03(-0.13%) |
Jan 20, 2005 | 21.76 | 21.91 | 21.76 | 21.82 | 2,522,125 | -0.11(-0.51%) |
Jan 19, 2005 | 22.18 | 22.18 | 21.84 | 21.93 | 2,321,678 | -0.31(-1.41%) |
Jan 18, 2005 | 22.00 | 22.29 | 21.96 | 22.25 | 3,352,288 | -0.02(-0.11%) |
Jan 14, 2005 | 22.27 | 22.36 | 22.19 | 22.27 | 2,770,133 | -0.00(-0.02%) |
Jan 13, 2005 | 22.39 | 22.39 | 22.26 | 22.28 | 2,647,048 | -0.12(-0.53%) |
Jan 12, 2005 | 22.36 | 22.44 | 22.28 | 22.39 | 4,274,305 | -0.24(-1.06%) |
Jan 11, 2005 | 22.68 | 22.70 | 22.53 | 22.63 | 2,777,685 | -0.30(-1.32%) |
Jan 10, 2005 | 22.95 | 23.02 | 22.80 | 22.94 | 3,019,569 | -0.04(-0.17%) |
Jan 07, 2005 | 22.96 | 23.02 | 22.70 | 22.98 | 3,084,888 | +0.24(+1.06%) |
Jan 06, 2005 | 22.68 | 22.84 | 22.68 | 22.74 | 1,920,171 | +0.00(+0.00%) |
Jan 05, 2005 | 22.93 | 22.99 | 22.74 | 22.74 | 1,784,838 | -0.09(-0.41%) |
Jan 04, 2005 | 22.96 | 23.04 | 22.80 | 22.83 | 3,062,435 | -0.37(-1.58%) |
Jan 03, 2005 | 23.00 | 23.31 | 23.00 | 23.20 | 3,451,695 | -0.02(-0.08%) |
Dec 31, 2004 | 23.07 | 23.22 | 22.91 | 23.22 | 2,268,402 | -0.02(-0.08%) |
Dec 30, 2004 | 23.08 | 23.27 | 23.07 | 23.24 | 1,460,285 | +0.01(+0.06%) |
Dec 29, 2004 | 23.01 | 23.22 | 22.98 | 23.22 | 2,346,581 | -0.05(-0.21%) |
Dec 28, 2004 | 23.05 | 23.29 | 23.03 | 23.27 | 2,194,510 | +0.20(+0.85%) |
Dec 27, 2004 | 22.71 | 23.19 | 22.71 | 23.07 | 1,987,735 | +0.13(+0.58%) |
Dec 23, 2004 | 22.73 | 23.04 | 22.71 | 22.94 | 3,084,072 | +0.18(+0.80%) |
Dec 22, 2004 | 22.57 | 22.85 | 22.57 | 22.76 | 2,922,612 | +0.15(+0.67%) |
Dec 21, 2004 | 22.43 | 22.63 | 22.40 | 22.61 | 2,965,885 | -0.17(-0.75%) |
Dec 20, 2004 | 22.79 | 22.83 | 22.71 | 22.78 | 3,472,923 | -0.02(-0.11%) |
Dec 17, 2004 | 22.07 | 22.80 | 22.00 | 22.80 | 4,649,684 | -0.10(-0.45%) |
Dec 16, 2004 | 22.61 | 22.97 | 22.61 | 22.91 | 4,433,724 | +0.47(+2.10%) |
Dec 15, 2004 | 22.32 | 22.44 | 22.26 | 22.44 | 2,355,358 | +0.11(+0.48%) |
Dec 14, 2004 | 22.17 | 22.33 | 22.13 | 22.33 | 1,770,141 | -0.11(-0.48%) |
Dec 13, 2004 | 22.19 | 22.48 | 22.18 | 22.44 | 3,698,478 | +0.48(+2.19%) |
Dec 10, 2004 | 21.96 | 22.03 | 21.63 | 21.96 | 1,869,753 | -0.13(-0.58%) |
Dec 09, 2004 | 21.84 | 22.09 | 21.71 | 22.08 | 2,504,775 | +0.10(+0.47%) |
Dec 08, 2004 | 21.89 | 22.06 | 21.78 | 21.98 | 3,143,471 | -0.09(-0.40%) |
Dec 07, 2004 | 22.09 | 22.23 | 22.07 | 22.07 | 4,401,268 | +0.26(+1.19%) |
Dec 06, 2004 | 21.65 | 21.88 | 21.63 | 21.81 | 3,175,518 | -0.01(-0.07%) |
Dec 03, 2004 | 21.68 | 21.86 | 21.68 | 21.83 | 4,579,670 | +0.40(+1.88%) |
Dec 02, 2004 | 21.38 | 21.43 | 21.25 | 21.42 | 3,574,576 | +0.24(+1.11%) |
Dec 01, 2004 | 21.15 | 21.24 | 21.11 | 21.19 | 3,403,726 | +0.35(+1.67%) |
Nov 30, 2004 | 20.92 | 21.02 | 20.71 | 20.84 | 2,878,317 | -0.17(-0.79%) |
Nov 29, 2004 | 20.94 | 21.11 | 20.90 | 21.01 | 1,966,711 | +0.11(+0.54%) |
Nov 26, 2004 | 20.83 | 20.95 | 20.83 | 20.89 | 690,339 | +0.00(+0.00%) |
Nov 24, 2004 | 20.99 | 21.03 | 20.80 | 20.89 | 1,253,510 | +0.05(+0.24%) |
Nov 23, 2004 | 21.03 | 21.06 | 20.78 | 20.85 | 1,757,894 | -0.11(-0.51%) |
Nov 22, 2004 | 20.76 | 20.95 | 20.68 | 20.95 | 2,252,072 | +0.00(+0.00%) |
Nov 19, 2004 | 21.19 | 21.19 | 20.89 | 20.95 | 4,899,733 | -0.40(-1.88%) |
Nov 18, 2004 | 21.78 | 21.82 | 21.30 | 21.35 | 4,292,267 | -0.71(-3.22%) |
Nov 17, 2004 | 21.97 | 22.11 | 21.91 | 22.07 | 2,659,091 | +0.01(+0.07%) |
Nov 16, 2004 | 21.95 | 22.06 | 21.91 | 22.05 | 3,331,875 | +0.12(+0.54%) |
Nov 15, 2004 | 21.95 | 21.99 | 21.87 | 21.93 | 1,578,063 | -0.12(-0.56%) |
Nov 12, 2004 | 22.08 | 22.08 | 21.80 | 22.06 | 2,171,444 | +0.25(+1.15%) |
Nov 11, 2004 | 21.74 | 21.84 | 21.71 | 21.81 | 1,890,777 | +0.14(+0.66%) |
Nov 10, 2004 | 21.84 | 21.90 | 21.59 | 21.66 | 1,720,132 | -0.11(-0.52%) |
Nov 09, 2004 | 21.58 | 21.82 | 21.57 | 21.78 | 1,264,532 | +0.10(+0.45%) |
Nov 08, 2004 | 21.66 | 21.68 | 21.56 | 21.68 | 1,533,565 | -0.05(-0.25%) |
Nov 05, 2004 | 21.71 | 21.84 | 21.66 | 21.73 | 2,757,886 | -0.00(-0.02%) |
Nov 04, 2004 | 21.56 | 21.75 | 21.28 | 21.74 | 3,903,620 | +0.11(+0.50%) |
Nov 03, 2004 | 21.58 | 21.72 | 21.52 | 21.63 | 4,835,026 | +0.64(+3.06%) |
Nov 02, 2004 | 21.11 | 21.21 | 20.99 | 20.99 | 5,282,869 | -0.13(-0.60%) |
Nov 01, 2004 | 20.92 | 21.15 | 20.90 | 21.11 | 4,089,574 | +0.34(+1.65%) |
Oct 29, 2004 | 20.65 | 20.82 | 20.65 | 20.77 | 2,598,875 | +0.04(+0.21%) |
Oct 28, 2004 | 20.72 | 20.85 | 20.59 | 20.73 | 2,774,828 | -0.17(-0.80%) |
Oct 27, 2004 | 20.71 | 20.99 | 20.66 | 20.89 | 2,422,514 | +0.34(+1.67%) |
Oct 26, 2004 | 20.36 | 20.57 | 20.32 | 20.55 | 2,854,027 | +0.22(+1.06%) |
Oct 25, 2004 | 20.42 | 20.53 | 20.23 | 20.34 | 1,679,716 | -0.05(-0.26%) |
Oct 22, 2004 | 20.57 | 20.57 | 20.35 | 20.39 | 2,150,624 | -0.28(-1.37%) |
Oct 21, 2004 | 20.66 | 20.70 | 20.47 | 20.67 | 2,548,253 | +0.05(+0.26%) |
Oct 20, 2004 | 20.61 | 20.70 | 20.56 | 20.62 | 2,266,973 | +0.07(+0.33%) |
Oct 19, 2004 | 20.64 | 20.73 | 20.51 | 20.55 | 3,623,769 | +0.20(+0.96%) |
Oct 18, 2004 | 20.17 | 20.36 | 20.17 | 20.36 | 2,501,305 | +0.04(+0.19%) |
Oct 15, 2004 | 20.36 | 20.43 | 20.21 | 20.32 | 2,232,273 | +0.16(+0.78%) |
Oct 14, 2004 | 20.20 | 20.24 | 20.14 | 20.16 | 2,107,759 | -0.15(-0.72%) |
Oct 13, 2004 | 20.51 | 20.52 | 20.28 | 20.31 | 1,702,781 | -0.26(-1.26%) |
Oct 12, 2004 | 20.25 | 20.63 | 20.25 | 20.57 | 1,837,706 | -0.00(-0.02%) |
Oct 11, 2004 | 20.59 | 20.63 | 20.47 | 20.57 | 2,147,154 | -0.11(-0.52%) |
Oct 08, 2004 | 20.65 | 20.82 | 20.63 | 20.68 | 2,139,193 | +0.15(+0.74%) |
Oct 07, 2004 | 20.68 | 20.68 | 20.28 | 20.53 | 5,969,942 | -0.56(-2.67%) |
Oct 06, 2004 | 21.14 | 21.17 | 21.02 | 21.09 | 3,050,392 | -0.29(-1.35%) |
Oct 05, 2004 | 21.38 | 21.43 | 21.26 | 21.38 | 2,210,636 | +0.13(+0.62%) |
Oct 04, 2004 | 21.16 | 21.31 | 21.14 | 21.25 | 1,605,620 | -0.31(-1.45%) |
Oct 01, 2004 | 21.44 | 21.68 | 21.41 | 21.56 | 1,883,225 | +0.14(+0.64%) |
Sep 30, 2004 | 21.39 | 21.53 | 21.24 | 21.42 | 3,969,143 | -0.05(-0.25%) |
Sep 29, 2004 | 21.27 | 21.51 | 21.21 | 21.48 | 1,836,685 | +0.25(+1.20%) |
Sep 28, 2004 | 21.20 | 21.29 | 21.14 | 21.22 | 2,698,486 | +0.24(+1.14%) |
Sep 27, 2004 | 20.90 | 21.07 | 20.90 | 20.98 | 2,574,584 | -0.10(-0.46%) |
Sep 24, 2004 | 21.08 | 21.18 | 21.05 | 21.08 | 2,755,028 | +0.06(+0.30%) |
Sep 23, 2004 | 21.07 | 21.11 | 20.92 | 21.02 | 2,190,836 | -0.00(-0.02%) |
Sep 22, 2004 | 21.09 | 21.12 | 20.99 | 21.02 | 2,920,979 | -0.18(-0.86%) |
Sep 21, 2004 | 21.05 | 21.23 | 21.03 | 21.20 | 2,025,293 | +0.20(+0.93%) |
Sep 20, 2004 | 20.99 | 21.11 | 20.99 | 21.01 | 2,240,642 | -0.07(-0.33%) |
Sep 17, 2004 | 21.07 | 21.17 | 21.04 | 21.08 | 2,719,919 | +0.14(+0.68%) |
Sep 16, 2004 | 20.75 | 20.95 | 20.75 | 20.93 | 2,043,256 | +0.11(+0.54%) |
Sep 15, 2004 | 20.89 | 20.89 | 20.62 | 20.82 | 3,589,681 | -0.18(-0.84%) |
Sep 14, 2004 | 21.02 | 21.12 | 20.95 | 21.00 | 3,580,904 | +0.35(+1.68%) |
Sep 13, 2004 | 20.52 | 20.77 | 20.52 | 20.65 | 2,118,169 | +0.24(+1.18%) |
Sep 10, 2004 | 20.38 | 20.45 | 20.34 | 20.41 | 1,964,873 | +0.08(+0.39%) |
Sep 09, 2004 | 20.26 | 20.38 | 20.21 | 20.33 | 2,588,057 | +0.17(+0.83%) |
Sep 08, 2004 | 19.95 | 20.22 | 19.95 | 20.16 | 1,334,954 | +0.24(+1.18%) |
Sep 07, 2004 | 19.93 | 19.97 | 19.83 | 19.93 | 2,693,179 | -0.34(-1.67%) |
Sep 03, 2004 | 20.10 | 20.31 | 20.10 | 20.27 | 1,333,117 | -0.10(-0.51%) |
Sep 02, 2004 | 20.06 | 20.37 | 20.04 | 20.37 | 1,537,443 | +0.16(+0.78%) |
Sep 01, 2004 | 20.11 | 20.24 | 20.02 | 20.21 | 1,658,283 | +0.06(+0.29%) |
Aug 31, 2004 | 20.10 | 20.21 | 20.04 | 20.15 | 2,021,007 | +0.06(+0.29%) |
Aug 30, 2004 | 20.24 | 20.25 | 20.08 | 20.10 | 1,294,334 | -0.14(-0.70%) |
Aug 27, 2004 | 20.32 | 20.33 | 20.22 | 20.24 | 1,829,133 | +0.18(+0.90%) |
Aug 26, 2004 | 19.85 | 20.07 | 19.83 | 20.06 | 3,012,017 | +0.32(+1.64%) |
Aug 25, 2004 | 19.58 | 19.75 | 19.52 | 19.73 | 2,247,582 | +0.34(+1.74%) |
Aug 24, 2004 | 19.50 | 19.51 | 19.32 | 19.40 | 2,253,705 | -0.12(-0.60%) |
Aug 23, 2004 | 19.54 | 19.61 | 19.45 | 19.51 | 2,885,257 | +0.07(+0.35%) |
Aug 20, 2004 | 19.33 | 19.45 | 19.32 | 19.44 | 1,624,603 | -0.00(-0.03%) |
Aug 19, 2004 | 19.39 | 19.54 | 19.34 | 19.45 | 2,126,334 | +0.13(+0.68%) |
Aug 18, 2004 | 19.02 | 19.36 | 19.01 | 19.32 | 2,941,187 | +0.18(+0.95%) |
Aug 17, 2004 | 19.28 | 19.34 | 19.11 | 19.14 | 1,989,164 | -0.31(-1.61%) |
Aug 16, 2004 | 19.19 | 19.52 | 19.17 | 19.45 | 1,607,048 | +0.32(+1.69%) |
Aug 13, 2004 | 19.32 | 19.38 | 19.11 | 19.13 | 1,973,855 | -0.10(-0.53%) |
Aug 12, 2004 | 19.33 | 19.41 | 19.21 | 19.23 | 1,518,256 | -0.14(-0.71%) |
Aug 11, 2004 | 19.21 | 19.41 | 19.13 | 19.37 | 3,272,272 | -0.11(-0.58%) |
Aug 10, 2004 | 19.37 | 19.52 | 19.33 | 19.48 | 2,830,553 | -0.05(-0.25%) |
Aug 09, 2004 | 19.32 | 19.57 | 19.21 | 19.53 | 4,476,997 | -0.07(-0.37%) |
Aug 06, 2004 | 19.55 | 19.66 | 19.47 | 19.60 | 2,459,460 | -0.08(-0.42%) |
Aug 05, 2004 | 19.84 | 19.87 | 19.68 | 19.68 | 1,677,674 | -0.39(-1.95%) |
Aug 04, 2004 | 19.78 | 20.08 | 19.77 | 20.08 | 1,136,752 | +0.03(+0.17%) |
Aug 03, 2004 | 20.11 | 20.21 | 19.99 | 20.04 | 1,443,547 | -0.15(-0.73%) |
Aug 02, 2004 | 20.16 | 20.45 | 20.12 | 20.19 | 1,506,212 | +0.13(+0.64%) |
Jul 30, 2004 | 19.96 | 20.15 | 19.94 | 20.06 | 1,537,239 | +0.14(+0.69%) |
Jul 29, 2004 | 19.88 | 20.04 | 19.72 | 19.92 | 1,599,292 | +0.00(+0.02%) |
Jul 28, 2004 | 19.87 | 19.98 | 19.73 | 19.92 | 1,758,507 | +0.13(+0.64%) |
Jul 27, 2004 | 19.68 | 19.79 | 19.40 | 19.79 | 3,434,140 | +0.29(+1.48%) |
Jul 26, 2004 | 19.65 | 19.73 | 19.44 | 19.50 | 1,544,383 | -0.20(-1.02%) |
Jul 23, 2004 | 19.79 | 19.79 | 19.63 | 19.70 | 1,888,124 | -0.19(-0.94%) |
Jul 22, 2004 | 19.47 | 19.89 | 19.40 | 19.89 | 3,782,372 | +0.43(+2.19%) |
Jul 21, 2004 | 19.63 | 19.68 | 19.44 | 19.46 | 1,783,818 | -0.08(-0.43%) |
Jul 20, 2004 | 19.62 | 19.69 | 19.45 | 19.55 | 1,631,747 | +0.26(+1.37%) |
Jul 19, 2004 | 19.17 | 19.42 | 19.16 | 19.28 | 1,682,982 | -0.01(-0.08%) |
Jul 16, 2004 | 19.37 | 19.38 | 19.27 | 19.30 | 1,497,435 | +0.04(+0.23%) |
Jul 15, 2004 | 19.49 | 19.55 | 19.23 | 19.25 | 2,419,452 | -0.27(-1.38%) |
Jul 14, 2004 | 19.71 | 19.76 | 19.45 | 19.52 | 4,214,089 | +0.00(+0.03%) |
Jul 13, 2004 | 19.58 | 19.58 | 19.44 | 19.52 | 3,751,753 | -0.22(-1.12%) |
Jul 12, 2004 | 19.72 | 19.81 | 19.62 | 19.74 | 2,235,335 | -0.23(-1.13%) |
Jul 09, 2004 | 20.08 | 20.08 | 19.94 | 19.96 | 1,962,832 | +0.06(+0.30%) |
Jul 08, 2004 | 19.87 | 20.07 | 19.87 | 19.90 | 2,113,066 | -0.02(-0.10%) |
Jul 07, 2004 | 19.80 | 20.01 | 19.78 | 19.92 | 1,563,366 | -0.06(-0.32%) |
Jul 06, 2004 | 19.90 | 19.99 | 19.85 | 19.99 | 1,307,602 | -0.21(-1.04%) |
Jul 02, 2004 | 20.19 | 20.32 | 20.10 | 20.20 | 2,079,998 | +0.19(+0.93%) |
Jul 01, 2004 | 20.14 | 20.15 | 19.78 | 20.01 | 3,440,060 | -0.30(-1.47%) |
Jun 30, 2004 | 20.19 | 20.34 | 20.05 | 20.31 | 2,948,535 | -0.20(-0.98%) |
Jun 29, 2004 | 20.48 | 20.55 | 20.38 | 20.51 | 2,027,743 | -0.19(-0.90%) |
Jun 28, 2004 | 20.71 | 20.85 | 20.65 | 20.70 | 1,242,691 | -0.05(-0.24%) |
Jun 25, 2004 | 20.70 | 20.86 | 20.60 | 20.75 | 2,321,066 | -0.14(-0.68%) |
Jun 24, 2004 | 20.91 | 21.08 | 20.82 | 20.89 | 2,548,457 | -0.15(-0.72%) |
Jun 23, 2004 | 20.88 | 21.08 | 20.79 | 21.04 | 1,589,290 | +0.11(+0.51%) |
Jun 22, 2004 | 20.83 | 20.93 | 20.75 | 20.93 | 1,799,943 | -0.07(-0.35%) |
Jun 21, 2004 | 21.01 | 21.06 | 20.87 | 21.01 | 1,847,095 | -0.01(-0.05%) |
Jun 18, 2004 | 20.91 | 21.10 | 20.88 | 21.02 | 2,969,356 | +0.19(+0.89%) |
Jun 17, 2004 | 20.70 | 20.91 | 20.65 | 20.83 | 1,376,595 | +0.02(+0.09%) |
Jun 16, 2004 | 20.86 | 20.99 | 20.75 | 20.81 | 1,209,216 | +0.26(+1.26%) |
Jun 15, 2004 | 20.47 | 20.57 | 20.41 | 20.55 | 1,532,544 | +0.19(+0.91%) |
Jun 14, 2004 | 20.38 | 20.48 | 20.34 | 20.37 | 2,009,984 | -0.46(-2.21%) |
Jun 10, 2004 | 20.82 | 20.87 | 20.68 | 20.83 | 1,002,440 | -0.12(-0.58%) |
Jun 09, 2004 | 20.96 | 21.05 | 20.88 | 20.95 | 1,956,096 | -0.08(-0.40%) |
Jun 08, 2004 | 20.85 | 21.03 | 20.81 | 21.03 | 2,487,629 | +0.19(+0.89%) |
Jun 07, 2004 | 20.62 | 20.85 | 20.55 | 20.85 | 1,692,371 | +0.09(+0.42%) |
Jun 04, 2004 | 20.62 | 20.81 | 20.58 | 20.76 | 1,309,439 | +0.14(+0.69%) |
Jun 03, 2004 | 20.44 | 20.78 | 20.44 | 20.62 | 5,139,984 | +0.34(+1.67%) |
Jun 02, 2004 | 21.20 | 21.23 | 20.10 | 20.28 | 8,746,199 | -0.68(-3.23%) |
Jun 01, 2004 | 20.72 | 20.96 | 20.67 | 20.95 | 1,794,636 | +0.16(+0.75%) |
May 28, 2004 | 20.82 | 20.91 | 20.72 | 20.80 | 1,957,117 | -0.39(-1.85%) |
May 27, 2004 | 20.98 | 21.19 | 20.96 | 21.19 | 1,861,588 | +0.16(+0.77%) |
May 26, 2004 | 20.92 | 21.07 | 20.77 | 21.03 | 1,266,982 | +0.08(+0.40%) |
May 25, 2004 | 20.66 | 20.94 | 20.63 | 20.94 | 1,979,162 | +0.46(+2.22%) |
May 24, 2004 | 20.52 | 20.57 | 20.44 | 20.49 | 1,656,854 | -0.05(-0.26%) |
May 21, 2004 | 20.63 | 20.64 | 20.48 | 20.54 | 1,400,273 | -0.12(-0.59%) |
May 20, 2004 | 20.72 | 20.76 | 20.58 | 20.66 | 1,860,363 | -0.14(-0.68%) |
May 19, 2004 | 20.94 | 21.06 | 20.79 | 20.81 | 2,215,943 | +0.03(+0.17%) |
May 18, 2004 | 20.82 | 20.91 | 20.70 | 20.77 | 1,970,793 | +0.24(+1.17%) |
May 17, 2004 | 20.56 | 20.60 | 20.48 | 20.53 | 1,674,613 | -0.02(-0.10%) |
May 14, 2004 | 20.44 | 20.69 | 20.43 | 20.55 | 1,944,053 | +0.12(+0.60%) |
May 13, 2004 | 20.47 | 20.51 | 20.38 | 20.43 | 1,478,248 | -0.17(-0.83%) |
May 12, 2004 | 20.62 | 20.70 | 20.41 | 20.60 | 3,149,187 | +0.10(+0.48%) |
May 11, 2004 | 20.43 | 20.58 | 20.40 | 20.50 | 2,333,313 | -0.20(-0.95%) |
May 10, 2004 | 20.90 | 20.92 | 20.60 | 20.70 | 2,886,686 | -0.40(-1.88%) |
May 07, 2004 | 20.93 | 21.23 | 20.92 | 21.10 | 2,036,112 | -0.11(-0.51%) |
May 06, 2004 | 21.11 | 21.25 | 21.04 | 21.20 | 2,758,498 | -0.11(-0.51%) |
May 05, 2004 | 21.07 | 21.39 | 21.03 | 21.31 | 2,863,212 | +0.38(+1.83%) |
May 04, 2004 | 20.86 | 21.02 | 20.81 | 20.93 | 2,294,326 | +0.23(+1.09%) |
May 03, 2004 | 20.58 | 20.81 | 20.52 | 20.70 | 1,600,312 | +0.13(+0.62%) |
Apr 30, 2004 | 20.91 | 20.91 | 20.50 | 20.58 | 2,978,745 | +0.27(+1.33%) |
Apr 29, 2004 | 20.14 | 20.65 | 20.14 | 20.31 | 3,833,198 | +0.37(+1.84%) |
Apr 28, 2004 | 19.94 | 19.95 | 19.80 | 19.94 | 3,058,148 | -0.42(-2.07%) |
Apr 27, 2004 | 20.31 | 20.46 | 20.21 | 20.36 | 2,405,980 | -0.06(-0.29%) |
Apr 26, 2004 | 20.49 | 20.49 | 20.36 | 20.42 | 2,548,661 | -0.21(-1.00%) |
Apr 23, 2004 | 20.45 | 20.68 | 20.43 | 20.62 | 8,426,749 | -0.29(-1.40%) |
Apr 22, 2004 | 20.57 | 20.92 | 20.51 | 20.92 | 2,561,317 | +0.25(+1.21%) |
Apr 21, 2004 | 20.65 | 20.81 | 20.59 | 20.67 | 2,642,353 | +0.31(+1.54%) |
Apr 20, 2004 | 20.53 | 20.61 | 20.28 | 20.36 | 1,913,435 | -0.38(-1.82%) |
Apr 19, 2004 | 20.68 | 20.82 | 20.61 | 20.73 | 3,139,389 | -0.13(-0.61%) |
Apr 16, 2004 | 20.73 | 20.94 | 20.67 | 20.86 | 3,640,711 | -0.04(-0.19%) |
Apr 15, 2004 | 20.31 | 20.99 | 20.28 | 20.90 | 6,268,164 | +1.05(+5.28%) |
Apr 14, 2004 | 19.62 | 19.91 | 19.60 | 19.85 | 2,248,807 | -0.00(-0.02%) |
Apr 13, 2004 | 19.88 | 19.95 | 19.82 | 19.86 | 1,866,079 | -0.23(-1.15%) |
Apr 12, 2004 | 20.05 | 20.10 | 19.87 | 20.09 | 1,291,681 | +0.03(+0.17%) |
Apr 08, 2004 | 20.15 | 20.17 | 19.94 | 20.05 | 1,956,300 | -0.31(-1.52%) |
Apr 07, 2004 | 20.25 | 20.55 | 20.23 | 20.36 | 5,019,144 | +0.45(+2.24%) |
Apr 06, 2004 | 19.96 | 19.99 | 19.84 | 19.91 | 4,088,962 | +0.49(+2.52%) |
Apr 05, 2004 | 19.33 | 19.43 | 19.24 | 19.42 | 3,701,335 | +0.10(+0.53%) |
Apr 02, 2004 | 19.35 | 19.45 | 19.27 | 19.32 | 4,817,064 | -0.27(-1.40%) |