Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.11 | 19.18 | 19.03 | 19.08 | 1,277,072 | -0.03(-0.16%) |
Mar 30, 2005 | 18.85 | 19.16 | 18.85 | 19.11 | 1,176,387 | +0.32(+1.69%) |
Mar 29, 2005 | 19.05 | 19.13 | 18.74 | 18.79 | 1,639,490 | -0.25(-1.34%) |
Mar 28, 2005 | 18.86 | 19.17 | 18.76 | 19.04 | 1,902,167 | -0.04(-0.22%) |
Mar 24, 2005 | 19.72 | 19.72 | 19.04 | 19.08 | 3,765,193 | +0.25(+1.35%) |
Mar 23, 2005 | 18.21 | 18.89 | 18.20 | 18.83 | 3,022,435 | +0.49(+2.66%) |
Mar 22, 2005 | 18.60 | 18.66 | 18.30 | 18.34 | 1,751,729 | -0.21(-1.14%) |
Mar 21, 2005 | 18.41 | 18.61 | 18.41 | 18.55 | 1,764,462 | +0.15(+0.81%) |
Mar 18, 2005 | 18.62 | 18.66 | 18.37 | 18.41 | 1,879,059 | -0.25(-1.34%) |
Mar 17, 2005 | 18.83 | 18.86 | 18.57 | 18.66 | 1,978,330 | -0.14(-0.74%) |
Mar 16, 2005 | 18.81 | 18.87 | 18.73 | 18.80 | 2,228,745 | -0.04(-0.23%) |
Mar 15, 2005 | 18.60 | 19.42 | 18.60 | 18.84 | 9,776,110 | +0.43(+2.35%) |
Mar 14, 2005 | 18.15 | 18.41 | 18.11 | 18.41 | 3,260,354 | +0.31(+1.69%) |
Mar 11, 2005 | 18.02 | 18.19 | 17.99 | 18.10 | 2,896,048 | +0.22(+1.26%) |
Mar 10, 2005 | 18.24 | 18.25 | 17.75 | 17.88 | 9,841,897 | -0.23(-1.29%) |
Mar 09, 2005 | 18.30 | 18.35 | 18.00 | 18.11 | 4,547,093 | -0.30(-1.61%) |
Mar 08, 2005 | 18.36 | 18.42 | 18.27 | 18.41 | 2,777,915 | +0.04(+0.23%) |
Mar 07, 2005 | 18.23 | 18.52 | 18.23 | 18.36 | 1,990,355 | +0.13(+0.70%) |
Mar 04, 2005 | 18.27 | 18.36 | 18.23 | 18.24 | 3,104,021 | +0.06(+0.30%) |
Mar 03, 2005 | 18.12 | 18.23 | 18.11 | 18.18 | 3,775,097 | +0.06(+0.33%) |
Mar 02, 2005 | 18.58 | 18.58 | 17.90 | 18.12 | 5,518,102 | -0.51(-2.75%) |
Mar 01, 2005 | 18.67 | 18.83 | 18.61 | 18.63 | 2,296,890 | -0.02(-0.09%) |
Feb 28, 2005 | 18.72 | 18.76 | 18.59 | 18.65 | 1,517,348 | -0.07(-0.39%) |
Feb 25, 2005 | 18.83 | 18.87 | 18.72 | 18.72 | 1,200,674 | -0.10(-0.52%) |
Feb 24, 2005 | 18.70 | 18.83 | 18.65 | 18.82 | 1,163,654 | +0.17(+0.89%) |
Feb 23, 2005 | 18.81 | 18.81 | 18.56 | 18.66 | 1,889,199 | +0.18(+0.96%) |
Feb 22, 2005 | 18.83 | 18.85 | 18.48 | 18.48 | 1,931,642 | -0.34(-1.83%) |
Feb 18, 2005 | 18.91 | 19.02 | 18.74 | 18.82 | 1,475,848 | -0.14(-0.72%) |
Feb 17, 2005 | 19.08 | 19.14 | 18.89 | 18.96 | 2,350,180 | +0.09(+0.50%) |
Feb 16, 2005 | 18.87 | 18.97 | 18.66 | 18.86 | 1,808,556 | -0.09(-0.49%) |
Feb 15, 2005 | 18.72 | 19.02 | 18.62 | 18.96 | 3,619,235 | +0.34(+1.82%) |
Feb 14, 2005 | 18.64 | 18.80 | 18.51 | 18.62 | 3,990,379 | +0.37(+2.02%) |
Feb 11, 2005 | 18.26 | 18.36 | 18.11 | 18.25 | 2,630,778 | -0.08(-0.44%) |
Feb 10, 2005 | 18.45 | 18.49 | 18.24 | 18.33 | 3,703,179 | -0.20(-1.10%) |
Feb 09, 2005 | 18.70 | 18.79 | 18.41 | 18.53 | 3,839,941 | +0.00(+0.00%) |
Feb 08, 2005 | 18.66 | 18.73 | 18.38 | 18.53 | 6,200,732 | -0.34(-1.82%) |
Feb 07, 2005 | 19.21 | 19.29 | 18.86 | 18.88 | 2,122,873 | -0.37(-1.94%) |
Feb 04, 2005 | 19.08 | 19.25 | 19.02 | 19.25 | 2,600,360 | +0.17(+0.89%) |
Feb 03, 2005 | 19.26 | 19.33 | 18.87 | 19.08 | 2,163,430 | -0.28(-1.47%) |
Feb 02, 2005 | 19.08 | 19.39 | 19.07 | 19.36 | 1,293,342 | +0.24(+1.24%) |
Feb 01, 2005 | 19.14 | 19.30 | 19.03 | 19.13 | 2,878,600 | -0.02(-0.09%) |
Jan 31, 2005 | 19.93 | 19.97 | 18.91 | 19.14 | 4,717,574 | -0.71(-3.57%) |
Jan 28, 2005 | 19.53 | 20.14 | 19.53 | 19.85 | 4,061,353 | +0.61(+3.17%) |
Jan 27, 2005 | 19.27 | 19.42 | 18.62 | 19.24 | 2,865,867 | +0.01(+0.04%) |
Jan 26, 2005 | 19.27 | 19.32 | 19.06 | 19.23 | 2,130,654 | -0.02(-0.09%) |
Jan 25, 2005 | 19.34 | 19.45 | 19.24 | 19.25 | 1,360,779 | -0.10(-0.53%) |
Jan 24, 2005 | 19.45 | 19.48 | 19.25 | 19.35 | 1,104,233 | -0.09(-0.48%) |
Jan 21, 2005 | 19.69 | 19.78 | 19.44 | 19.44 | 1,633,596 | -0.20(-1.01%) |
Jan 20, 2005 | 19.62 | 19.79 | 19.61 | 19.64 | 1,937,537 | +0.03(+0.15%) |
Jan 19, 2005 | 19.66 | 19.72 | 19.57 | 19.61 | 858,298 | -0.06(-0.28%) |
Jan 18, 2005 | 19.30 | 19.71 | 19.25 | 19.67 | 1,727,207 | +0.33(+1.69%) |
Jan 14, 2005 | 19.19 | 19.44 | 19.19 | 19.34 | 1,840,860 | +0.15(+0.80%) |
Jan 13, 2005 | 19.20 | 19.30 | 19.12 | 19.19 | 1,610,488 | -0.01(-0.04%) |
Jan 12, 2005 | 19.05 | 19.21 | 19.05 | 19.20 | 1,717,303 | +0.11(+0.56%) |
Jan 11, 2005 | 19.06 | 19.13 | 19.00 | 19.09 | 2,113,677 | +0.00(+0.02%) |
Jan 10, 2005 | 18.97 | 19.14 | 18.89 | 19.09 | 1,789,928 | +0.09(+0.49%) |
Jan 07, 2005 | 18.81 | 19.01 | 18.75 | 19.00 | 1,989,412 | +0.17(+0.88%) |
Jan 06, 2005 | 18.66 | 18.93 | 18.59 | 18.83 | 3,569,954 | +0.25(+1.32%) |
Jan 05, 2005 | 18.87 | 18.88 | 18.53 | 18.58 | 3,037,998 | -0.36(-1.90%) |
Jan 04, 2005 | 19.29 | 19.34 | 18.89 | 18.94 | 2,157,063 | -0.39(-2.02%) |
Jan 03, 2005 | 19.42 | 19.50 | 19.30 | 19.33 | 1,313,856 | -0.08(-0.39%) |
Dec 31, 2004 | 19.25 | 19.50 | 19.23 | 19.41 | 1,159,409 | +0.03(+0.17%) |
Dec 30, 2004 | 19.36 | 19.46 | 19.33 | 19.38 | 1,121,918 | -0.01(-0.07%) |
Dec 29, 2004 | 19.30 | 19.40 | 19.25 | 19.39 | 978,318 | +0.01(+0.04%) |
Dec 28, 2004 | 19.34 | 19.50 | 19.30 | 19.38 | 1,059,668 | +0.00(+0.00%) |
Dec 27, 2004 | 19.50 | 19.51 | 19.34 | 19.38 | 778,599 | -0.11(-0.54%) |
Dec 23, 2004 | 19.64 | 19.66 | 19.40 | 19.49 | 972,187 | -0.20(-1.03%) |
Dec 22, 2004 | 19.62 | 19.72 | 19.51 | 19.69 | 938,940 | +0.14(+0.69%) |
Dec 21, 2004 | 19.59 | 19.65 | 19.50 | 19.55 | 2,774,378 | -0.06(-0.30%) |
Dec 20, 2004 | 19.72 | 19.74 | 19.50 | 19.61 | 1,539,041 | -0.12(-0.60%) |
Dec 17, 2004 | 19.83 | 19.87 | 19.63 | 19.73 | 1,442,836 | -0.11(-0.53%) |
Dec 16, 2004 | 19.70 | 19.92 | 19.63 | 19.84 | 1,449,439 | +0.22(+1.15%) |
Dec 15, 2004 | 19.74 | 19.91 | 19.49 | 19.61 | 1,979,273 | -0.13(-0.64%) |
Dec 14, 2004 | 19.61 | 19.79 | 19.57 | 19.74 | 1,848,642 | +0.02(+0.11%) |
Dec 13, 2004 | 19.50 | 19.73 | 19.45 | 19.72 | 2,322,828 | +0.22(+1.15%) |
Dec 10, 2004 | 19.59 | 19.59 | 19.15 | 19.50 | 1,941,781 | +0.25(+1.30%) |
Dec 09, 2004 | 18.90 | 19.30 | 18.90 | 19.25 | 1,642,792 | +0.35(+1.84%) |
Dec 08, 2004 | 18.82 | 18.92 | 18.62 | 18.90 | 2,449,686 | -0.15(-0.78%) |
Dec 07, 2004 | 19.07 | 19.13 | 18.96 | 19.05 | 1,763,519 | +0.02(+0.11%) |
Dec 06, 2004 | 19.18 | 19.18 | 18.89 | 19.02 | 1,854,537 | -0.11(-0.55%) |
Dec 03, 2004 | 18.98 | 19.16 | 18.94 | 19.13 | 2,326,365 | +0.15(+0.80%) |
Dec 02, 2004 | 18.66 | 19.08 | 18.64 | 18.98 | 1,709,758 | +0.34(+1.84%) |
Dec 01, 2004 | 18.49 | 18.70 | 18.46 | 18.63 | 1,880,238 | +0.13(+0.69%) |
Nov 30, 2004 | 18.71 | 18.91 | 18.49 | 18.51 | 1,883,540 | -0.22(-1.18%) |
Nov 29, 2004 | 18.81 | 18.85 | 18.66 | 18.73 | 907,343 | -0.10(-0.54%) |
Nov 26, 2004 | 18.91 | 19.01 | 18.75 | 18.83 | 513,092 | +0.04(+0.23%) |
Nov 24, 2004 | 18.94 | 18.94 | 18.70 | 18.79 | 1,399,450 | -0.06(-0.34%) |
Nov 23, 2004 | 19.11 | 19.15 | 18.80 | 18.85 | 2,194,791 | -0.31(-1.59%) |
Nov 22, 2004 | 19.04 | 19.24 | 19.02 | 19.16 | 1,714,945 | +0.12(+0.62%) |
Nov 19, 2004 | 19.06 | 19.11 | 18.89 | 19.04 | 2,436,010 | -0.02(-0.11%) |
Nov 18, 2004 | 19.04 | 19.10 | 18.96 | 19.06 | 2,081,608 | -0.03(-0.16%) |
Nov 17, 2004 | 18.94 | 19.12 | 18.94 | 19.09 | 1,929,756 | +0.13(+0.69%) |
Nov 16, 2004 | 19.04 | 19.13 | 18.92 | 18.96 | 2,053,549 | -0.11(-0.56%) |
Nov 15, 2004 | 18.85 | 19.16 | 18.79 | 19.06 | 2,738,065 | +0.15(+0.79%) |
Nov 12, 2004 | 18.60 | 18.93 | 18.50 | 18.91 | 2,337,919 | +0.30(+1.59%) |
Nov 11, 2004 | 18.63 | 18.78 | 18.56 | 18.62 | 3,020,549 | +0.03(+0.18%) |
Nov 10, 2004 | 18.67 | 18.77 | 18.49 | 18.58 | 1,236,279 | -0.15(-0.79%) |
Nov 09, 2004 | 18.79 | 19.00 | 18.69 | 18.73 | 1,327,768 | +0.03(+0.14%) |
Nov 08, 2004 | 18.84 | 18.86 | 18.62 | 18.71 | 1,336,492 | -0.09(-0.47%) |
Nov 05, 2004 | 18.66 | 18.90 | 18.58 | 18.80 | 1,848,877 | +0.31(+1.65%) |
Nov 04, 2004 | 18.24 | 18.56 | 18.24 | 18.49 | 4,581,991 | +0.14(+0.76%) |
Nov 03, 2004 | 18.66 | 19.08 | 18.24 | 18.35 | 6,425,446 | +0.39(+2.17%) |
Nov 02, 2004 | 17.56 | 17.99 | 17.54 | 17.96 | 5,863,072 | +0.30(+1.68%) |
Nov 01, 2004 | 17.60 | 17.91 | 17.52 | 17.66 | 6,705,100 | -0.55(-3.03%) |
Oct 29, 2004 | 18.61 | 18.61 | 17.98 | 18.21 | 3,373,771 | -0.50(-2.67%) |
Oct 28, 2004 | 18.47 | 18.75 | 18.28 | 18.72 | 1,920,560 | +0.25(+1.33%) |
Oct 27, 2004 | 18.30 | 18.47 | 18.02 | 18.47 | 1,857,130 | +0.16(+0.86%) |
Oct 26, 2004 | 17.98 | 18.31 | 17.86 | 18.31 | 1,347,575 | +0.31(+1.72%) |
Oct 25, 2004 | 18.11 | 18.11 | 17.82 | 18.00 | 1,931,406 | -0.14(-0.77%) |
Oct 22, 2004 | 18.16 | 18.31 | 18.09 | 18.14 | 1,337,907 | -0.02(-0.09%) |
Oct 21, 2004 | 17.93 | 18.29 | 17.81 | 18.16 | 2,894,162 | +0.23(+1.30%) |
Oct 20, 2004 | 18.07 | 18.07 | 17.82 | 17.93 | 2,224,972 | -0.13(-0.73%) |
Oct 19, 2004 | 17.92 | 18.12 | 17.90 | 18.06 | 4,279,701 | +0.14(+0.78%) |
Oct 18, 2004 | 17.62 | 17.93 | 17.46 | 17.92 | 2,894,162 | +0.34(+1.93%) |
Oct 15, 2004 | 17.26 | 17.68 | 17.12 | 17.58 | 2,761,645 | +0.42(+2.45%) |
Oct 14, 2004 | 17.32 | 17.32 | 17.08 | 17.16 | 2,149,046 | -0.15(-0.88%) |
Oct 13, 2004 | 17.11 | 17.34 | 17.09 | 17.31 | 2,096,935 | +0.18(+1.04%) |
Oct 12, 2004 | 17.06 | 17.24 | 17.06 | 17.13 | 2,790,648 | -0.03(-0.17%) |
Oct 11, 2004 | 17.41 | 17.44 | 17.12 | 17.16 | 2,889,446 | -0.34(-1.92%) |
Oct 08, 2004 | 17.80 | 17.80 | 17.35 | 17.50 | 1,911,835 | -0.31(-1.71%) |
Oct 07, 2004 | 17.75 | 17.90 | 17.71 | 17.80 | 1,321,401 | -0.03(-0.17%) |
Oct 06, 2004 | 17.74 | 17.95 | 17.73 | 17.83 | 1,250,898 | +0.10(+0.55%) |
Oct 05, 2004 | 17.79 | 17.83 | 17.54 | 17.74 | 1,438,828 | +0.00(+0.00%) |
Oct 04, 2004 | 17.46 | 18.01 | 17.46 | 17.74 | 1,465,237 | -0.13(-0.74%) |
Oct 01, 2004 | 17.75 | 17.99 | 17.75 | 17.87 | 1,422,322 | +0.14(+0.79%) |
Sep 30, 2004 | 17.92 | 18.05 | 17.73 | 17.73 | 1,851,471 | -0.08(-0.48%) |
Sep 29, 2004 | 17.49 | 17.83 | 17.49 | 17.81 | 1,500,135 | +0.23(+1.33%) |
Sep 28, 2004 | 17.58 | 17.75 | 17.45 | 17.58 | 3,008,523 | -0.09(-0.50%) |
Sep 27, 2004 | 17.77 | 17.79 | 17.61 | 17.67 | 1,552,010 | -0.26(-1.44%) |
Sep 24, 2004 | 17.85 | 18.01 | 17.82 | 17.93 | 1,524,658 | +0.07(+0.40%) |
Sep 23, 2004 | 17.90 | 17.94 | 17.83 | 17.85 | 1,417,370 | +0.03(+0.14%) |
Sep 22, 2004 | 18.17 | 18.29 | 17.77 | 17.83 | 2,663,318 | -0.34(-1.87%) |
Sep 21, 2004 | 18.11 | 18.22 | 17.85 | 18.17 | 2,706,232 | +0.05(+0.26%) |
Sep 20, 2004 | 18.49 | 18.49 | 18.05 | 18.12 | 3,244,084 | -0.54(-2.89%) |
Sep 17, 2004 | 18.47 | 18.69 | 18.46 | 18.66 | 1,193,600 | +0.15(+0.83%) |
Sep 16, 2004 | 18.60 | 18.66 | 18.46 | 18.51 | 1,227,790 | -0.09(-0.48%) |
Sep 15, 2004 | 18.64 | 18.68 | 18.59 | 18.60 | 1,564,743 | -0.10(-0.54%) |
Sep 14, 2004 | 18.70 | 18.75 | 18.31 | 18.70 | 4,498,519 | -0.03(-0.18%) |
Sep 13, 2004 | 18.83 | 18.85 | 18.68 | 18.73 | 2,798,900 | -0.13(-0.70%) |
Sep 10, 2004 | 18.86 | 18.89 | 18.80 | 18.86 | 1,749,843 | +0.01(+0.07%) |
Sep 09, 2004 | 19.14 | 19.21 | 18.83 | 18.85 | 1,708,343 | -0.28(-1.49%) |
Sep 08, 2004 | 19.17 | 19.17 | 18.93 | 19.14 | 2,759,758 | -0.12(-0.64%) |
Sep 07, 2004 | 18.98 | 19.28 | 18.98 | 19.26 | 1,774,602 | +0.30(+1.59%) |
Sep 03, 2004 | 18.83 | 19.07 | 18.83 | 18.96 | 1,097,867 | +0.02(+0.09%) |
Sep 02, 2004 | 18.55 | 18.95 | 18.55 | 18.94 | 1,676,275 | +0.32(+1.71%) |
Sep 01, 2004 | 18.60 | 18.76 | 18.54 | 18.62 | 1,733,809 | -0.02(-0.09%) |
Aug 31, 2004 | 18.51 | 18.70 | 18.48 | 18.64 | 1,813,272 | +0.17(+0.94%) |
Aug 30, 2004 | 18.71 | 18.75 | 18.44 | 18.47 | 1,318,336 | -0.20(-1.09%) |
Aug 27, 2004 | 18.58 | 18.72 | 18.56 | 18.67 | 854,053 | +0.05(+0.25%) |
Aug 26, 2004 | 18.38 | 18.66 | 18.33 | 18.62 | 1,697,025 | +0.20(+1.06%) |
Aug 25, 2004 | 18.26 | 18.48 | 18.19 | 18.43 | 1,551,774 | +0.15(+0.81%) |
Aug 24, 2004 | 18.39 | 18.44 | 18.24 | 18.28 | 2,651,999 | -0.01(-0.05%) |
Aug 23, 2004 | 18.07 | 18.31 | 18.03 | 18.29 | 3,946,756 | +0.16(+0.87%) |
Aug 20, 2004 | 17.98 | 18.15 | 17.92 | 18.13 | 3,648,238 | +0.11(+0.59%) |
Aug 19, 2004 | 17.93 | 18.03 | 17.73 | 18.02 | 6,859,075 | +0.09(+0.52%) |
Aug 18, 2004 | 17.18 | 17.98 | 17.13 | 17.93 | 11,384,712 | +0.97(+5.70%) |
Aug 17, 2004 | 16.97 | 17.54 | 16.47 | 16.96 | 18,377,954 | -1.48(-8.05%) |
Aug 16, 2004 | 18.72 | 18.83 | 18.38 | 18.45 | 3,619,471 | +0.08(+0.46%) |
Aug 13, 2004 | 18.55 | 18.58 | 18.19 | 18.36 | 1,970,313 | -0.19(-1.01%) |
Aug 12, 2004 | 18.62 | 18.65 | 18.46 | 18.55 | 1,115,316 | -0.12(-0.64%) |
Aug 11, 2004 | 18.53 | 18.74 | 18.41 | 18.67 | 1,249,012 | +0.09(+0.50%) |
Aug 10, 2004 | 18.53 | 18.62 | 18.45 | 18.58 | 1,074,051 | +0.04(+0.23%) |
Aug 09, 2004 | 18.32 | 18.62 | 18.30 | 18.53 | 2,172,390 | +0.32(+1.77%) |
Aug 06, 2004 | 17.99 | 18.27 | 17.95 | 18.21 | 2,290,995 | -0.15(-0.83%) |
Aug 05, 2004 | 18.59 | 18.66 | 18.32 | 18.36 | 1,489,052 | -0.27(-1.43%) |
Aug 04, 2004 | 18.66 | 18.68 | 18.39 | 18.63 | 1,374,456 | -0.03(-0.16%) |
Aug 03, 2004 | 18.77 | 18.79 | 18.61 | 18.66 | 1,200,910 | -0.05(-0.25%) |
Aug 02, 2004 | 18.46 | 18.74 | 18.43 | 18.71 | 1,411,004 | +0.09(+0.48%) |
Jul 30, 2004 | 18.48 | 18.63 | 18.33 | 18.62 | 2,018,651 | +0.09(+0.50%) |
Jul 29, 2004 | 18.68 | 18.69 | 18.28 | 18.52 | 1,920,560 | -0.10(-0.52%) |
Jul 28, 2004 | 18.75 | 18.75 | 18.31 | 18.62 | 1,700,562 | -0.20(-1.06%) |
Jul 27, 2004 | 18.64 | 18.84 | 18.60 | 18.82 | 3,574,906 | +0.10(+0.52%) |
Jul 26, 2004 | 18.87 | 18.91 | 18.63 | 18.72 | 822,221 | -0.04(-0.23%) |
Jul 23, 2004 | 19.06 | 19.17 | 18.50 | 18.77 | 1,704,570 | -0.33(-1.71%) |
Jul 22, 2004 | 19.32 | 19.32 | 18.84 | 19.09 | 1,597,755 | -0.23(-1.19%) |
Jul 21, 2004 | 19.78 | 19.79 | 19.25 | 19.32 | 1,736,403 | -0.40(-2.02%) |
Jul 20, 2004 | 19.70 | 19.81 | 19.64 | 19.72 | 2,006,154 | -0.01(-0.04%) |
Jul 19, 2004 | 19.81 | 19.84 | 19.56 | 19.73 | 2,845,588 | -0.05(-0.26%) |
Jul 16, 2004 | 19.71 | 19.86 | 19.66 | 19.78 | 1,778,374 | +0.17(+0.89%) |
Jul 15, 2004 | 19.64 | 19.80 | 19.55 | 19.61 | 2,849,832 | -0.25(-1.24%) |
Jul 14, 2004 | 20.19 | 20.28 | 19.78 | 19.85 | 2,771,548 | -0.43(-2.11%) |
Jul 13, 2004 | 20.34 | 20.36 | 20.22 | 20.28 | 2,377,768 | -0.15(-0.73%) |
Jul 12, 2004 | 20.59 | 20.60 | 20.22 | 20.43 | 2,078,071 | -0.14(-0.70%) |
Jul 09, 2004 | 20.76 | 20.89 | 20.47 | 20.57 | 1,822,468 | -0.11(-0.51%) |
Jul 08, 2004 | 20.61 | 20.78 | 20.57 | 20.68 | 1,426,331 | -0.02(-0.08%) |
Jul 07, 2004 | 20.65 | 20.92 | 20.56 | 20.70 | 2,320,470 | +0.02(+0.08%) |
Jul 06, 2004 | 20.44 | 20.72 | 20.43 | 20.68 | 2,026,668 | +0.17(+0.85%) |
Jul 02, 2004 | 20.43 | 20.61 | 20.36 | 20.50 | 1,019,111 | -0.03(-0.17%) |
Jul 01, 2004 | 20.67 | 20.84 | 20.38 | 20.54 | 1,444,723 | -0.15(-0.72%) |
Jun 30, 2004 | 20.48 | 20.78 | 20.46 | 20.69 | 2,403,234 | +0.27(+1.33%) |
Jun 29, 2004 | 20.30 | 20.46 | 20.19 | 20.42 | 1,529,138 | +0.11(+0.56%) |
Jun 28, 2004 | 19.97 | 20.38 | 19.97 | 20.30 | 1,855,008 | +0.33(+1.63%) |
Jun 25, 2004 | 20.03 | 20.28 | 19.91 | 19.97 | 2,105,660 | +0.02(+0.09%) |
Jun 24, 2004 | 20.05 | 20.12 | 19.84 | 19.96 | 1,550,595 | -0.09(-0.47%) |
Jun 23, 2004 | 20.00 | 20.11 | 19.90 | 20.05 | 1,995,779 | -0.00(-0.02%) |
Jun 22, 2004 | 19.95 | 20.09 | 19.90 | 20.06 | 3,726,051 | +0.10(+0.51%) |
Jun 21, 2004 | 20.08 | 20.12 | 19.89 | 19.95 | 1,667,550 | -0.04(-0.19%) |
Jun 18, 2004 | 20.09 | 20.17 | 19.92 | 19.99 | 2,054,492 | -0.22(-1.11%) |
Jun 17, 2004 | 20.27 | 20.28 | 19.99 | 20.22 | 2,183,237 | -0.05(-0.25%) |
Jun 16, 2004 | 20.42 | 20.42 | 20.06 | 20.27 | 2,172,154 | +0.00(+0.02%) |
Jun 15, 2004 | 20.05 | 20.28 | 19.93 | 20.26 | 3,349,249 | +0.28(+1.42%) |
Jun 14, 2004 | 19.76 | 20.02 | 19.69 | 19.98 | 4,239,615 | +0.23(+1.18%) |
Jun 10, 2004 | 19.74 | 19.86 | 19.54 | 19.75 | 3,816,125 | +0.11(+0.54%) |
Jun 09, 2004 | 18.88 | 19.85 | 18.88 | 19.64 | 14,017,376 | +0.71(+3.74%) |
Jun 08, 2004 | 18.96 | 19.00 | 18.71 | 18.93 | 3,819,898 | -0.03(-0.13%) |
Jun 07, 2004 | 18.86 | 19.04 | 18.86 | 18.96 | 2,112,969 | +0.09(+0.50%) |
Jun 04, 2004 | 19.04 | 19.13 | 18.84 | 18.86 | 2,303,493 | -0.14(-0.71%) |
Jun 03, 2004 | 19.25 | 19.25 | 18.99 | 19.00 | 1,234,628 | -0.25(-1.28%) |
Jun 02, 2004 | 19.22 | 19.28 | 19.11 | 19.25 | 1,327,296 | +0.03(+0.13%) |
Jun 01, 2004 | 19.42 | 19.45 | 19.09 | 19.22 | 2,011,813 | -0.20(-1.03%) |
May 28, 2004 | 19.36 | 19.44 | 19.30 | 19.42 | 6,340,088 | +0.12(+0.64%) |
May 27, 2004 | 19.41 | 19.47 | 19.28 | 19.30 | 1,972,670 | -0.11(-0.55%) |
May 26, 2004 | 19.34 | 19.50 | 19.24 | 19.40 | 1,228,969 | +0.07(+0.35%) |
May 25, 2004 | 18.96 | 19.40 | 18.96 | 19.33 | 1,849,585 | +0.44(+2.33%) |
May 24, 2004 | 18.80 | 18.94 | 18.79 | 18.89 | 1,174,972 | +0.09(+0.47%) |
May 21, 2004 | 18.87 | 19.08 | 18.72 | 18.80 | 2,076,185 | +0.16(+0.84%) |
May 20, 2004 | 18.66 | 18.75 | 18.54 | 18.65 | 1,836,852 | +0.00(+0.02%) |
May 19, 2004 | 18.55 | 18.96 | 18.51 | 18.64 | 2,480,811 | +0.09(+0.50%) |
May 18, 2004 | 18.79 | 18.79 | 18.45 | 18.55 | 4,046,734 | -0.46(-2.43%) |
May 17, 2004 | 18.96 | 19.17 | 18.95 | 19.01 | 1,190,063 | -0.14(-0.71%) |
May 14, 2004 | 19.00 | 19.17 | 18.84 | 19.15 | 2,544,241 | +0.07(+0.38%) |
May 13, 2004 | 19.44 | 19.47 | 19.02 | 19.08 | 3,038,941 | -0.41(-2.11%) |
May 12, 2004 | 19.23 | 19.50 | 19.14 | 19.49 | 3,073,603 | +0.30(+1.55%) |
May 11, 2004 | 19.04 | 19.25 | 18.92 | 19.19 | 2,622,053 | +0.04(+0.22%) |
May 10, 2004 | 19.44 | 19.64 | 19.12 | 19.15 | 2,105,895 | -0.55(-2.80%) |
May 07, 2004 | 19.91 | 19.97 | 19.54 | 19.70 | 2,664,497 | -0.20(-1.00%) |
May 06, 2004 | 19.88 | 19.92 | 19.75 | 19.90 | 2,484,820 | -0.03(-0.13%) |
May 05, 2004 | 19.62 | 19.96 | 19.55 | 19.92 | 2,090,569 | +0.31(+1.56%) |
May 04, 2004 | 19.49 | 19.66 | 19.44 | 19.62 | 2,729,105 | +0.07(+0.37%) |
May 03, 2004 | 19.39 | 19.66 | 19.28 | 19.55 | 2,746,318 | +0.16(+0.83%) |
Apr 30, 2004 | 19.51 | 19.66 | 19.31 | 19.39 | 3,102,842 | -0.12(-0.63%) |
Apr 29, 2004 | 19.25 | 19.68 | 18.92 | 19.51 | 4,042,018 | +0.67(+3.56%) |
Apr 28, 2004 | 18.98 | 18.98 | 18.68 | 18.84 | 3,179,947 | +0.18(+0.95%) |
Apr 27, 2004 | 18.71 | 18.89 | 18.62 | 18.66 | 1,632,652 | +0.00(+0.00%) |
Apr 26, 2004 | 18.60 | 18.72 | 18.59 | 18.66 | 2,673,221 | +0.12(+0.64%) |
Apr 23, 2004 | 18.91 | 18.91 | 18.52 | 18.54 | 1,335,078 | -0.31(-1.62%) |
Apr 22, 2004 | 18.43 | 18.87 | 18.41 | 18.85 | 1,154,929 | +0.36(+1.93%) |
Apr 21, 2004 | 18.28 | 18.55 | 18.24 | 18.49 | 927,150 | +0.10(+0.55%) |
Apr 20, 2004 | 18.60 | 18.73 | 18.39 | 18.39 | 1,310,555 | -0.27(-1.45%) |
Apr 19, 2004 | 18.83 | 18.83 | 18.62 | 18.66 | 1,263,631 | -0.11(-0.56%) |
Apr 16, 2004 | 18.65 | 19.00 | 18.55 | 18.77 | 969,829 | +0.22(+1.19%) |
Apr 15, 2004 | 18.51 | 18.57 | 18.38 | 18.55 | 890,602 | +0.03(+0.18%) |
Apr 14, 2004 | 18.34 | 18.53 | 18.28 | 18.51 | 1,158,466 | -0.04(-0.23%) |
Apr 13, 2004 | 18.59 | 18.64 | 18.42 | 18.55 | 1,221,424 | +0.07(+0.39%) |
Apr 12, 2004 | 18.61 | 18.63 | 18.44 | 18.48 | 703,615 | -0.08(-0.46%) |
Apr 08, 2004 | 18.89 | 19.08 | 18.38 | 18.57 | 1,924,096 | -0.32(-1.71%) |
Apr 07, 2004 | 18.83 | 18.96 | 18.70 | 18.89 | 1,770,122 | +0.01(+0.05%) |
Apr 06, 2004 | 18.45 | 18.88 | 18.44 | 18.88 | 4,191,748 | +0.43(+2.34%) |
Apr 05, 2004 | 18.43 | 18.57 | 18.38 | 18.45 | 1,788,042 | -0.15(-0.82%) |
Apr 02, 2004 | 18.83 | 19.02 | 18.60 | 18.60 | 1,172,614 | -0.14(-0.77%) |