Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.28 | 21.28 | 20.94 | 20.97 | 8,020,226 | -0.34(-1.61%) |
Mar 30, 2005 | 20.86 | 21.33 | 20.86 | 21.31 | 6,562,043 | +0.42(+2.03%) |
Mar 29, 2005 | 21.10 | 21.16 | 20.85 | 20.89 | 8,026,017 | -0.34(-1.62%) |
Mar 28, 2005 | 21.15 | 21.39 | 21.14 | 21.23 | 4,982,383 | -0.03(-0.16%) |
Mar 24, 2005 | 21.25 | 21.41 | 21.18 | 21.27 | 4,889,715 | +0.09(+0.41%) |
Mar 23, 2005 | 21.24 | 21.40 | 21.13 | 21.18 | 7,874,392 | +0.00(+0.00%) |
Mar 22, 2005 | 21.33 | 21.49 | 21.16 | 21.18 | 6,934,794 | -0.15(-0.73%) |
Mar 21, 2005 | 21.38 | 21.46 | 21.22 | 21.33 | 4,488,897 | -0.15(-0.69%) |
Mar 18, 2005 | 21.43 | 21.51 | 21.08 | 21.48 | 13,317,442 | +0.07(+0.31%) |
Mar 17, 2005 | 21.75 | 21.76 | 21.33 | 21.41 | 7,852,711 | -0.35(-1.61%) |
Mar 16, 2005 | 21.75 | 21.87 | 21.58 | 21.76 | 5,022,925 | -0.07(-0.34%) |
Mar 15, 2005 | 22.23 | 22.27 | 21.74 | 21.84 | 5,895,844 | -0.36(-1.61%) |
Mar 14, 2005 | 21.91 | 22.22 | 21.91 | 22.19 | 6,663,027 | +0.25(+1.14%) |
Mar 11, 2005 | 22.05 | 22.17 | 21.89 | 21.95 | 5,150,195 | -0.11(-0.49%) |
Mar 10, 2005 | 21.98 | 22.08 | 21.89 | 22.05 | 8,254,717 | +0.15(+0.68%) |
Mar 09, 2005 | 21.99 | 22.21 | 21.77 | 21.90 | 13,972,206 | -0.64(-2.84%) |
Mar 08, 2005 | 22.89 | 22.89 | 22.17 | 22.54 | 12,236,168 | -0.49(-2.13%) |
Mar 07, 2005 | 23.10 | 23.27 | 23.01 | 23.04 | 5,907,725 | +0.17(+0.74%) |
Mar 04, 2005 | 22.63 | 23.05 | 22.56 | 22.87 | 7,229,579 | +0.37(+1.65%) |
Mar 03, 2005 | 22.41 | 22.63 | 22.22 | 22.50 | 4,935,455 | +0.09(+0.39%) |
Mar 02, 2005 | 22.25 | 22.77 | 22.25 | 22.41 | 6,234,884 | -0.03(-0.15%) |
Mar 01, 2005 | 22.23 | 22.50 | 22.23 | 22.44 | 5,016,539 | +0.17(+0.76%) |
Feb 28, 2005 | 22.21 | 22.39 | 22.12 | 22.28 | 7,043,352 | +0.07(+0.30%) |
Feb 25, 2005 | 21.85 | 22.21 | 21.76 | 22.21 | 4,942,286 | +0.22(+1.01%) |
Feb 24, 2005 | 21.84 | 22.03 | 21.72 | 21.99 | 4,149,857 | +0.14(+0.65%) |
Feb 23, 2005 | 21.58 | 21.88 | 21.56 | 21.84 | 6,398,389 | +0.33(+1.53%) |
Feb 22, 2005 | 21.76 | 21.85 | 21.51 | 21.51 | 5,461,167 | -0.26(-1.18%) |
Feb 18, 2005 | 21.65 | 21.88 | 21.60 | 21.77 | 5,687,787 | +0.03(+0.12%) |
Feb 17, 2005 | 21.88 | 21.88 | 21.69 | 21.74 | 5,152,422 | -0.21(-0.95%) |
Feb 16, 2005 | 22.15 | 22.21 | 21.83 | 21.95 | 7,048,549 | -0.38(-1.69%) |
Feb 15, 2005 | 21.95 | 22.34 | 21.95 | 22.33 | 8,888,244 | +0.37(+1.69%) |
Feb 14, 2005 | 21.72 | 22.02 | 21.69 | 21.96 | 5,187,024 | +0.24(+1.12%) |
Feb 11, 2005 | 21.48 | 21.88 | 21.41 | 21.72 | 7,932,013 | +0.10(+0.47%) |
Feb 10, 2005 | 21.62 | 21.69 | 21.45 | 21.62 | 5,323,501 | +0.09(+0.41%) |
Feb 09, 2005 | 21.82 | 21.87 | 21.52 | 21.53 | 6,705,649 | -0.30(-1.39%) |
Feb 08, 2005 | 22.03 | 22.12 | 21.80 | 21.83 | 7,691,581 | -0.24(-1.10%) |
Feb 07, 2005 | 21.80 | 22.12 | 21.80 | 22.07 | 8,191,750 | +0.14(+0.65%) |
Feb 04, 2005 | 21.43 | 21.95 | 21.41 | 21.93 | 7,629,209 | +0.34(+1.59%) |
Feb 03, 2005 | 21.28 | 21.62 | 21.14 | 21.59 | 5,486,116 | +0.20(+0.91%) |
Feb 02, 2005 | 21.47 | 21.56 | 21.25 | 21.39 | 9,768,292 | -0.14(-0.66%) |
Feb 01, 2005 | 21.58 | 21.68 | 21.49 | 21.53 | 8,834,782 | -0.28(-1.27%) |
Jan 31, 2005 | 21.62 | 21.88 | 21.62 | 21.81 | 8,635,635 | +0.26(+1.22%) |
Jan 28, 2005 | 21.45 | 21.71 | 21.01 | 21.55 | 11,639,470 | -0.08(-0.37%) |
Jan 27, 2005 | 21.55 | 21.81 | 21.51 | 21.63 | 8,963,834 | +0.09(+0.41%) |
Jan 26, 2005 | 21.50 | 21.72 | 21.46 | 21.54 | 6,942,665 | +0.03(+0.16%) |
Jan 25, 2005 | 21.54 | 21.61 | 21.48 | 21.51 | 7,361,749 | +0.13(+0.63%) |
Jan 24, 2005 | 21.27 | 21.47 | 21.16 | 21.37 | 8,022,156 | +0.33(+1.57%) |
Jan 21, 2005 | 21.18 | 21.28 | 20.96 | 21.04 | 6,067,220 | -0.13(-0.64%) |
Jan 20, 2005 | 21.26 | 21.39 | 20.96 | 21.18 | 6,011,382 | -0.11(-0.54%) |
Jan 19, 2005 | 21.35 | 21.55 | 21.25 | 21.29 | 6,600,061 | +0.01(+0.06%) |
Jan 18, 2005 | 21.01 | 21.34 | 20.93 | 21.28 | 5,409,932 | +0.20(+0.93%) |
Jan 14, 2005 | 20.77 | 21.12 | 20.75 | 21.08 | 5,820,997 | +0.28(+1.36%) |
Jan 13, 2005 | 21.04 | 21.08 | 20.77 | 20.80 | 5,541,954 | -0.30(-1.44%) |
Jan 12, 2005 | 21.02 | 21.11 | 20.85 | 21.10 | 6,228,795 | +0.16(+0.77%) |
Jan 11, 2005 | 21.16 | 21.33 | 20.91 | 20.94 | 7,492,583 | -0.38(-1.80%) |
Jan 10, 2005 | 21.33 | 21.45 | 21.22 | 21.33 | 5,131,037 | -0.13(-0.63%) |
Jan 07, 2005 | 21.57 | 21.67 | 21.37 | 21.46 | 5,795,009 | -0.14(-0.65%) |
Jan 06, 2005 | 21.44 | 21.69 | 21.41 | 21.60 | 5,451,662 | +0.17(+0.79%) |
Jan 05, 2005 | 21.60 | 21.73 | 21.43 | 21.43 | 5,952,277 | -0.17(-0.78%) |
Jan 04, 2005 | 21.37 | 21.76 | 21.37 | 21.60 | 8,071,460 | +0.18(+0.82%) |
Jan 03, 2005 | 21.28 | 21.70 | 21.24 | 21.43 | 7,286,159 | -0.16(-0.75%) |
Dec 31, 2004 | 21.82 | 21.85 | 21.58 | 21.59 | 4,356,132 | -0.22(-0.99%) |
Dec 30, 2004 | 21.88 | 22.01 | 21.78 | 21.80 | 4,199,755 | -0.10(-0.46%) |
Dec 29, 2004 | 21.86 | 21.95 | 21.70 | 21.90 | 4,644,086 | +0.05(+0.22%) |
Dec 28, 2004 | 21.74 | 21.89 | 21.70 | 21.86 | 4,876,498 | +0.21(+0.96%) |
Dec 27, 2004 | 21.82 | 21.90 | 21.63 | 21.65 | 3,590,434 | -0.12(-0.56%) |
Dec 23, 2004 | 21.92 | 22.05 | 21.63 | 21.77 | 4,193,815 | -0.13(-0.58%) |
Dec 22, 2004 | 22.00 | 22.19 | 21.75 | 21.90 | 6,512,294 | -0.05(-0.21%) |
Dec 21, 2004 | 21.93 | 22.05 | 21.82 | 21.95 | 6,289,237 | +0.13(+0.62%) |
Dec 20, 2004 | 21.92 | 22.08 | 21.68 | 21.81 | 6,660,057 | -0.10(-0.46%) |
Dec 17, 2004 | 22.00 | 22.18 | 21.84 | 21.91 | 10,553,890 | -0.08(-0.37%) |
Dec 16, 2004 | 21.84 | 22.05 | 21.76 | 21.99 | 8,418,222 | +0.15(+0.68%) |
Dec 15, 2004 | 21.45 | 21.88 | 21.44 | 21.84 | 9,065,709 | +0.36(+1.66%) |
Dec 14, 2004 | 21.53 | 21.57 | 21.43 | 21.49 | 7,757,667 | -0.05(-0.22%) |
Dec 13, 2004 | 21.44 | 21.53 | 21.37 | 21.53 | 6,032,025 | +0.22(+1.04%) |
Dec 10, 2004 | 21.47 | 21.47 | 21.14 | 21.31 | 5,971,731 | -0.09(-0.41%) |
Dec 09, 2004 | 21.01 | 21.45 | 20.97 | 21.40 | 11,467,055 | +0.19(+0.89%) |
Dec 08, 2004 | 21.02 | 21.38 | 21.02 | 21.21 | 7,996,465 | +0.19(+0.90%) |
Dec 07, 2004 | 20.93 | 21.12 | 20.81 | 21.02 | 7,596,389 | +0.09(+0.45%) |
Dec 06, 2004 | 21.02 | 21.02 | 20.85 | 20.93 | 4,711,953 | -0.13(-0.64%) |
Dec 03, 2004 | 21.16 | 21.16 | 20.96 | 21.06 | 4,876,498 | -0.09(-0.45%) |
Dec 02, 2004 | 21.09 | 21.27 | 20.97 | 21.16 | 6,121,871 | +0.14(+0.67%) |
Dec 01, 2004 | 20.81 | 21.12 | 20.78 | 21.02 | 9,696,712 | +0.32(+1.53%) |
Nov 30, 2004 | 20.61 | 20.77 | 20.54 | 20.70 | 8,882,750 | -0.01(-0.03%) |
Nov 29, 2004 | 20.68 | 20.77 | 20.21 | 20.71 | 7,766,280 | +0.12(+0.59%) |
Nov 26, 2004 | 20.42 | 20.69 | 20.41 | 20.59 | 1,985,527 | +0.11(+0.56%) |
Nov 24, 2004 | 20.34 | 20.76 | 20.34 | 20.47 | 6,070,191 | +0.20(+1.00%) |
Nov 23, 2004 | 19.71 | 20.28 | 19.70 | 20.27 | 8,316,347 | +0.48(+2.45%) |
Nov 22, 2004 | 19.82 | 19.91 | 19.54 | 19.78 | 7,296,852 | +0.05(+0.27%) |
Nov 19, 2004 | 19.97 | 20.03 | 19.53 | 19.73 | 11,764,810 | -0.44(-2.17%) |
Nov 18, 2004 | 20.37 | 20.59 | 19.97 | 20.17 | 14,355,797 | -0.30(-1.48%) |
Nov 17, 2004 | 20.42 | 20.56 | 20.28 | 20.47 | 6,045,390 | +0.20(+0.96%) |
Nov 16, 2004 | 20.52 | 20.52 | 20.28 | 20.28 | 3,684,884 | -0.21(-1.02%) |
Nov 15, 2004 | 20.42 | 20.56 | 20.36 | 20.48 | 5,185,391 | -0.05(-0.26%) |
Nov 12, 2004 | 20.46 | 20.54 | 20.27 | 20.54 | 5,171,580 | +0.15(+0.73%) |
Nov 11, 2004 | 20.27 | 20.48 | 20.15 | 20.39 | 5,222,072 | +0.18(+0.87%) |
Nov 10, 2004 | 20.17 | 20.38 | 20.07 | 20.21 | 8,027,948 | -0.11(-0.53%) |
Nov 09, 2004 | 20.25 | 20.40 | 20.15 | 20.32 | 5,998,314 | -0.01(-0.07%) |
Nov 08, 2004 | 20.47 | 20.87 | 20.23 | 20.34 | 12,556,645 | +0.09(+0.47%) |
Nov 05, 2004 | 20.03 | 20.37 | 19.97 | 20.24 | 11,150,291 | +0.29(+1.45%) |
Nov 04, 2004 | 19.74 | 19.99 | 19.73 | 19.95 | 11,761,245 | +0.22(+1.09%) |
Nov 03, 2004 | 19.64 | 19.82 | 19.37 | 19.74 | 8,795,280 | +0.08(+0.41%) |
Nov 02, 2004 | 19.86 | 20.02 | 19.56 | 19.66 | 6,318,344 | -0.26(-1.32%) |
Nov 01, 2004 | 19.56 | 19.93 | 19.53 | 19.92 | 6,546,301 | +0.29(+1.48%) |
Oct 29, 2004 | 19.41 | 19.63 | 19.31 | 19.63 | 6,162,710 | +0.08(+0.41%) |
Oct 28, 2004 | 19.50 | 19.60 | 19.43 | 19.55 | 5,434,881 | -0.11(-0.55%) |
Oct 27, 2004 | 19.31 | 19.66 | 19.27 | 19.66 | 5,491,016 | +0.22(+1.11%) |
Oct 26, 2004 | 19.12 | 19.45 | 18.99 | 19.44 | 5,605,069 | +0.33(+1.73%) |
Oct 25, 2004 | 19.08 | 19.22 | 18.92 | 19.11 | 5,411,714 | -0.09(-0.49%) |
Oct 22, 2004 | 19.17 | 19.36 | 19.14 | 19.20 | 5,959,702 | +0.00(+0.00%) |
Oct 21, 2004 | 19.39 | 19.52 | 19.04 | 19.20 | 5,997,423 | -0.19(-0.97%) |
Oct 20, 2004 | 19.35 | 19.42 | 19.09 | 19.39 | 7,750,538 | -0.13(-0.69%) |
Oct 19, 2004 | 19.67 | 19.86 | 19.40 | 19.53 | 10,414,146 | -0.13(-0.69%) |
Oct 18, 2004 | 19.41 | 19.85 | 19.39 | 19.66 | 8,083,638 | +0.14(+0.72%) |
Oct 15, 2004 | 19.69 | 19.86 | 19.50 | 19.52 | 7,914,786 | -0.06(-0.31%) |
Oct 14, 2004 | 19.29 | 19.66 | 19.29 | 19.58 | 9,432,371 | +0.15(+0.76%) |
Oct 13, 2004 | 19.06 | 19.45 | 18.89 | 19.43 | 18,050,928 | +0.88(+4.75%) |
Oct 12, 2004 | 18.50 | 18.64 | 18.39 | 18.55 | 5,812,087 | -0.09(-0.47%) |
Oct 11, 2004 | 18.81 | 18.87 | 18.58 | 18.64 | 4,496,916 | -0.18(-0.93%) |
Oct 08, 2004 | 18.81 | 18.98 | 18.79 | 18.81 | 5,382,607 | +0.01(+0.04%) |
Oct 07, 2004 | 18.96 | 19.16 | 18.77 | 18.81 | 8,730,382 | +0.06(+0.32%) |
Oct 06, 2004 | 18.79 | 18.79 | 18.49 | 18.75 | 8,883,492 | -0.07(-0.36%) |
Oct 05, 2004 | 18.83 | 18.85 | 18.70 | 18.81 | 3,753,345 | -0.04(-0.21%) |
Oct 04, 2004 | 18.95 | 19.03 | 18.79 | 18.85 | 7,165,721 | -0.09(-0.50%) |
Oct 01, 2004 | 18.85 | 19.02 | 18.80 | 18.95 | 6,287,010 | +0.07(+0.39%) |
Sep 30, 2004 | 18.71 | 18.94 | 18.66 | 18.87 | 6,222,855 | +0.09(+0.50%) |
Sep 29, 2004 | 18.69 | 18.83 | 18.62 | 18.78 | 4,909,466 | -0.05(-0.25%) |
Sep 28, 2004 | 18.71 | 18.87 | 18.67 | 18.83 | 5,286,226 | +0.01(+0.07%) |
Sep 27, 2004 | 18.48 | 18.89 | 18.46 | 18.81 | 7,710,887 | +0.23(+1.23%) |
Sep 24, 2004 | 18.33 | 18.67 | 18.33 | 18.59 | 5,555,468 | +0.31(+1.70%) |
Sep 23, 2004 | 18.25 | 18.50 | 18.23 | 18.28 | 5,779,861 | +0.09(+0.48%) |
Sep 22, 2004 | 18.56 | 18.56 | 18.15 | 18.19 | 9,020,564 | -0.51(-2.74%) |
Sep 21, 2004 | 18.52 | 18.75 | 18.47 | 18.70 | 4,510,282 | +0.20(+1.09%) |
Sep 20, 2004 | 18.61 | 18.84 | 18.46 | 18.50 | 5,860,797 | -0.13(-0.72%) |
Sep 17, 2004 | 18.69 | 18.71 | 18.56 | 18.63 | 4,519,192 | +0.05(+0.29%) |
Sep 16, 2004 | 18.48 | 18.68 | 18.48 | 18.58 | 3,472,817 | +0.04(+0.22%) |
Sep 15, 2004 | 18.59 | 18.63 | 18.46 | 18.54 | 4,534,637 | -0.05(-0.25%) |
Sep 14, 2004 | 18.32 | 18.66 | 18.21 | 18.59 | 6,679,512 | +0.29(+1.58%) |
Sep 13, 2004 | 18.11 | 18.30 | 18.11 | 18.30 | 6,178,897 | +0.08(+0.44%) |
Sep 10, 2004 | 18.34 | 18.38 | 18.17 | 18.21 | 6,326,958 | -0.26(-1.42%) |
Sep 09, 2004 | 18.69 | 18.80 | 18.43 | 18.48 | 6,992,117 | -0.04(-0.22%) |
Sep 08, 2004 | 18.75 | 18.84 | 18.50 | 18.52 | 7,469,416 | +0.08(+0.44%) |
Sep 07, 2004 | 18.68 | 18.70 | 18.25 | 18.44 | 6,695,105 | -0.26(-1.37%) |
Sep 03, 2004 | 18.45 | 18.79 | 18.45 | 18.69 | 3,635,728 | +0.18(+0.98%) |
Sep 02, 2004 | 18.30 | 18.54 | 18.19 | 18.51 | 3,973,134 | +0.20(+1.10%) |
Sep 01, 2004 | 18.20 | 18.34 | 18.09 | 18.31 | 3,357,428 | +0.11(+0.63%) |
Aug 31, 2004 | 18.18 | 18.24 | 17.95 | 18.19 | 3,784,977 | +0.01(+0.07%) |
Aug 30, 2004 | 18.21 | 18.42 | 18.18 | 18.18 | 2,219,870 | -0.11(-0.63%) |
Aug 27, 2004 | 18.23 | 18.37 | 18.17 | 18.30 | 2,779,887 | +0.05(+0.26%) |
Aug 26, 2004 | 18.18 | 18.38 | 18.15 | 18.25 | 3,461,531 | +0.10(+0.56%) |
Aug 25, 2004 | 18.07 | 18.18 | 17.88 | 18.15 | 4,286,631 | +0.05(+0.30%) |
Aug 24, 2004 | 17.91 | 18.21 | 17.91 | 18.09 | 3,250,800 | +0.15(+0.86%) |
Aug 23, 2004 | 18.23 | 18.30 | 17.94 | 17.94 | 2,773,056 | -0.29(-1.59%) |
Aug 20, 2004 | 17.82 | 18.23 | 17.82 | 18.23 | 4,560,477 | +0.32(+1.77%) |
Aug 19, 2004 | 17.82 | 18.01 | 17.78 | 17.91 | 2,967,896 | +0.08(+0.45%) |
Aug 18, 2004 | 17.76 | 18.01 | 17.69 | 17.83 | 4,046,200 | +0.07(+0.42%) |
Aug 17, 2004 | 17.37 | 17.80 | 17.31 | 17.76 | 5,463,543 | +0.42(+2.41%) |
Aug 16, 2004 | 17.31 | 17.47 | 17.27 | 17.34 | 5,582,199 | -0.04(-0.23%) |
Aug 13, 2004 | 17.41 | 17.54 | 17.30 | 17.38 | 4,088,672 | -0.03(-0.16%) |
Aug 12, 2004 | 17.63 | 17.76 | 17.39 | 17.41 | 6,245,576 | -0.34(-1.90%) |
Aug 11, 2004 | 17.97 | 17.97 | 17.61 | 17.74 | 5,732,933 | -0.26(-1.46%) |
Aug 10, 2004 | 17.76 | 18.01 | 17.62 | 18.01 | 4,766,752 | +0.39(+2.22%) |
Aug 09, 2004 | 17.70 | 17.95 | 17.60 | 17.62 | 4,718,042 | -0.12(-0.68%) |
Aug 06, 2004 | 17.90 | 18.03 | 17.67 | 17.74 | 7,117,456 | -0.36(-2.01%) |
Aug 05, 2004 | 18.28 | 18.38 | 18.04 | 18.10 | 4,074,119 | -0.19(-1.03%) |
Aug 04, 2004 | 18.23 | 18.32 | 17.90 | 18.29 | 4,919,713 | -0.06(-0.33%) |
Aug 03, 2004 | 18.52 | 18.58 | 18.23 | 18.35 | 4,016,498 | -0.14(-0.76%) |
Aug 02, 2004 | 18.40 | 18.58 | 18.40 | 18.49 | 3,861,903 | -0.03(-0.15%) |
Jul 30, 2004 | 18.35 | 18.53 | 18.32 | 18.52 | 3,845,865 | +0.18(+0.95%) |
Jul 29, 2004 | 18.38 | 18.44 | 18.21 | 18.34 | 3,551,525 | -0.05(-0.26%) |
Jul 28, 2004 | 18.35 | 18.46 | 18.15 | 18.39 | 3,987,391 | -0.12(-0.65%) |
Jul 27, 2004 | 18.11 | 18.61 | 18.11 | 18.51 | 5,243,605 | +0.34(+1.89%) |
Jul 26, 2004 | 18.32 | 18.42 | 18.17 | 18.17 | 4,681,064 | -0.07(-0.37%) |
Jul 23, 2004 | 18.43 | 18.58 | 18.17 | 18.23 | 4,454,592 | -0.33(-1.78%) |
Jul 22, 2004 | 18.65 | 18.77 | 18.39 | 18.56 | 8,382,284 | -0.06(-0.33%) |
Jul 21, 2004 | 18.99 | 19.00 | 18.59 | 18.63 | 6,544,074 | -0.34(-1.78%) |
Jul 20, 2004 | 18.87 | 19.02 | 18.83 | 18.96 | 4,026,448 | +0.15(+0.82%) |
Jul 19, 2004 | 18.69 | 18.99 | 18.69 | 18.81 | 4,863,281 | +0.08(+0.43%) |
Jul 16, 2004 | 18.85 | 18.85 | 18.61 | 18.73 | 5,837,036 | -0.07(-0.36%) |
Jul 15, 2004 | 18.72 | 18.90 | 18.69 | 18.79 | 9,093,926 | +0.08(+0.43%) |
Jul 14, 2004 | 18.25 | 18.85 | 18.19 | 18.71 | 15,379,005 | +0.75(+4.16%) |
Jul 13, 2004 | 18.07 | 18.17 | 17.88 | 17.97 | 4,648,244 | -0.09(-0.52%) |
Jul 12, 2004 | 17.79 | 18.08 | 17.79 | 18.06 | 3,886,407 | +0.21(+1.17%) |
Jul 09, 2004 | 17.79 | 17.93 | 17.79 | 17.85 | 3,512,171 | +0.01(+0.04%) |
Jul 08, 2004 | 17.71 | 17.91 | 17.70 | 17.84 | 3,985,312 | +0.05(+0.30%) |
Jul 07, 2004 | 17.54 | 17.92 | 17.53 | 17.79 | 4,867,439 | +0.20(+1.11%) |
Jul 06, 2004 | 17.51 | 17.62 | 17.33 | 17.60 | 4,827,342 | +0.01(+0.04%) |
Jul 02, 2004 | 17.71 | 17.83 | 17.53 | 17.59 | 3,551,674 | -0.13(-0.72%) |
Jul 01, 2004 | 17.57 | 17.82 | 17.57 | 17.72 | 7,565,945 | +0.21(+1.19%) |
Jun 30, 2004 | 17.79 | 17.80 | 17.37 | 17.51 | 11,577,692 | -0.28(-1.55%) |
Jun 29, 2004 | 17.91 | 17.93 | 17.76 | 17.78 | 5,371,766 | -0.11(-0.64%) |
Jun 28, 2004 | 18.05 | 18.18 | 17.78 | 17.90 | 9,800,518 | -0.28(-1.52%) |
Jun 25, 2004 | 18.21 | 18.29 | 18.17 | 18.17 | 5,260,238 | -0.06(-0.33%) |
Jun 24, 2004 | 18.18 | 18.44 | 18.17 | 18.23 | 5,174,698 | -0.02(-0.11%) |
Jun 23, 2004 | 18.11 | 18.28 | 18.02 | 18.26 | 6,066,181 | +0.14(+0.78%) |
Jun 22, 2004 | 17.99 | 18.17 | 17.98 | 18.11 | 4,468,997 | +0.03(+0.15%) |
Jun 21, 2004 | 18.05 | 18.16 | 17.97 | 18.09 | 3,548,704 | -0.04(-0.22%) |
Jun 18, 2004 | 17.99 | 18.13 | 17.91 | 18.13 | 6,257,605 | +0.13(+0.75%) |
Jun 17, 2004 | 17.92 | 18.07 | 17.86 | 17.99 | 6,064,250 | +0.01(+0.04%) |
Jun 16, 2004 | 18.01 | 18.05 | 17.91 | 17.99 | 5,202,469 | +0.02(+0.11%) |
Jun 15, 2004 | 18.18 | 18.25 | 17.88 | 17.97 | 9,571,670 | -0.22(-1.19%) |
Jun 14, 2004 | 18.07 | 18.32 | 18.05 | 18.18 | 7,058,499 | -0.03(-0.18%) |
Jun 10, 2004 | 18.01 | 18.21 | 17.95 | 18.21 | 7,396,499 | +0.32(+1.77%) |
Jun 09, 2004 | 18.11 | 18.14 | 17.86 | 17.90 | 5,232,022 | -0.18(-0.97%) |
Jun 08, 2004 | 17.97 | 18.14 | 17.93 | 18.07 | 6,685,600 | +0.15(+0.86%) |
Jun 07, 2004 | 18.16 | 18.18 | 17.85 | 17.92 | 7,979,535 | -0.17(-0.93%) |
Jun 04, 2004 | 18.09 | 18.32 | 17.95 | 18.09 | 5,247,318 | +0.23(+1.28%) |
Jun 03, 2004 | 17.80 | 18.20 | 17.78 | 17.86 | 7,193,789 | +0.06(+0.34%) |
Jun 02, 2004 | 17.64 | 17.81 | 17.64 | 17.80 | 5,403,992 | -0.03(-0.15%) |
Jun 01, 2004 | 17.65 | 17.94 | 17.61 | 17.82 | 4,516,519 | +0.05(+0.27%) |
May 28, 2004 | 17.75 | 17.85 | 17.61 | 17.78 | 6,857,867 | +0.09(+0.49%) |
May 27, 2004 | 17.47 | 17.81 | 17.42 | 17.69 | 9,308,369 | +0.35(+2.02%) |
May 26, 2004 | 17.20 | 17.43 | 17.17 | 17.34 | 6,991,969 | +0.20(+1.18%) |
May 25, 2004 | 16.97 | 17.22 | 16.96 | 17.14 | 8,674,841 | +0.07(+0.39%) |
May 24, 2004 | 17.10 | 17.22 | 16.96 | 17.07 | 6,382,945 | -0.07(-0.39%) |
May 21, 2004 | 17.06 | 17.20 | 17.06 | 17.14 | 6,432,546 | +0.09(+0.55%) |
May 20, 2004 | 17.31 | 17.45 | 16.87 | 17.04 | 7,923,399 | -0.30(-1.71%) |
May 19, 2004 | 17.51 | 17.53 | 17.25 | 17.34 | 5,710,212 | -0.03(-0.16%) |
May 18, 2004 | 17.46 | 17.51 | 17.26 | 17.37 | 5,242,120 | -0.05(-0.31%) |
May 17, 2004 | 17.34 | 17.54 | 17.17 | 17.42 | 4,231,981 | -0.20(-1.15%) |
May 14, 2004 | 17.57 | 17.83 | 17.44 | 17.62 | 4,077,980 | +0.05(+0.31%) |
May 13, 2004 | 17.60 | 17.68 | 17.37 | 17.57 | 5,588,585 | +0.01(+0.08%) |
May 12, 2004 | 17.69 | 18.07 | 17.31 | 17.55 | 8,812,803 | -0.26(-1.44%) |
May 11, 2004 | 17.90 | 17.98 | 17.66 | 17.81 | 7,787,219 | -0.13(-0.71%) |
May 10, 2004 | 17.99 | 18.40 | 17.85 | 17.94 | 6,561,895 | -0.05(-0.26%) |
May 07, 2004 | 18.17 | 18.38 | 17.95 | 17.99 | 5,220,735 | -0.38(-2.05%) |
May 06, 2004 | 18.53 | 18.60 | 18.19 | 18.36 | 4,055,704 | -0.36(-1.94%) |
May 05, 2004 | 18.50 | 18.77 | 18.42 | 18.73 | 4,694,429 | +0.13(+0.72%) |
May 04, 2004 | 18.77 | 18.77 | 18.40 | 18.59 | 4,481,026 | -0.10(-0.54%) |
May 03, 2004 | 18.47 | 18.77 | 18.35 | 18.69 | 5,622,890 | +0.36(+1.95%) |
Apr 30, 2004 | 18.56 | 18.63 | 18.32 | 18.34 | 6,047,321 | +0.03(+0.18%) |
Apr 29, 2004 | 18.71 | 18.72 | 18.26 | 18.30 | 5,307,908 | -0.29(-1.56%) |
Apr 28, 2004 | 18.70 | 18.84 | 18.46 | 18.59 | 9,335,100 | +0.28(+1.51%) |
Apr 27, 2004 | 18.50 | 18.72 | 18.21 | 18.32 | 5,868,965 | -0.08(-0.44%) |
Apr 26, 2004 | 18.49 | 18.55 | 18.19 | 18.40 | 5,876,242 | -0.01(-0.07%) |
Apr 23, 2004 | 18.42 | 18.55 | 18.28 | 18.41 | 5,406,219 | -0.04(-0.22%) |
Apr 22, 2004 | 18.18 | 18.57 | 18.15 | 18.45 | 8,766,024 | +0.30(+1.67%) |
Apr 21, 2004 | 18.01 | 18.18 | 17.88 | 18.15 | 7,624,902 | +0.27(+1.51%) |
Apr 20, 2004 | 18.21 | 18.34 | 17.88 | 17.88 | 7,713,263 | -0.13(-0.75%) |
Apr 19, 2004 | 17.81 | 18.28 | 17.81 | 18.01 | 22,542,202 | -0.48(-2.59%) |
Apr 16, 2004 | 18.32 | 18.63 | 18.21 | 18.49 | 6,412,349 | +0.36(+1.97%) |
Apr 15, 2004 | 18.17 | 18.21 | 17.86 | 18.13 | 9,930,164 | -0.05(-0.26%) |
Apr 14, 2004 | 18.39 | 18.75 | 17.78 | 18.18 | 23,482,692 | -0.86(-4.49%) |
Apr 13, 2004 | 19.55 | 19.68 | 19.03 | 19.04 | 6,870,788 | -0.51(-2.58%) |
Apr 12, 2004 | 19.41 | 19.64 | 19.38 | 19.54 | 4,633,839 | +0.24(+1.22%) |
Apr 08, 2004 | 19.54 | 19.66 | 19.14 | 19.31 | 5,043,122 | -0.15(-0.80%) |
Apr 07, 2004 | 19.47 | 19.75 | 19.35 | 19.46 | 7,712,521 | -0.07(-0.38%) |
Apr 06, 2004 | 19.61 | 19.66 | 19.48 | 19.53 | 5,749,269 | -0.24(-1.19%) |
Apr 05, 2004 | 19.39 | 19.82 | 19.37 | 19.77 | 4,196,785 | +0.28(+1.45%) |
Apr 02, 2004 | 19.23 | 19.70 | 19.23 | 19.49 | 5,003,768 | +0.02(+0.10%) |