Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.03 | 23.13 | 21.27 | 21.35 | 230,587 | -1.64(-7.12%) |
Apr 28, 2005 | 23.13 | 23.50 | 22.98 | 22.98 | 159,770 | +0.02(+0.08%) |
Apr 27, 2005 | 22.98 | 23.41 | 22.87 | 22.96 | 188,420 | -0.02(-0.08%) |
Apr 26, 2005 | 21.21 | 23.09 | 21.09 | 22.98 | 414,502 | +2.49(+12.17%) |
Apr 25, 2005 | 20.92 | 20.92 | 20.43 | 20.49 | 95,307 | -0.40(-1.91%) |
Apr 22, 2005 | 21.14 | 21.14 | 20.51 | 20.89 | 131,004 | -0.23(-1.11%) |
Apr 21, 2005 | 20.97 | 21.23 | 20.97 | 21.12 | 78,325 | +0.26(+1.24%) |
Apr 20, 2005 | 21.55 | 21.56 | 20.69 | 20.86 | 208,637 | -0.78(-3.60%) |
Apr 19, 2005 | 21.30 | 21.64 | 21.22 | 21.64 | 92,997 | +0.35(+1.63%) |
Apr 18, 2005 | 21.25 | 21.38 | 21.06 | 21.29 | 45,401 | -0.01(-0.04%) |
Apr 15, 2005 | 21.42 | 21.48 | 21.22 | 21.30 | 66,773 | -0.12(-0.57%) |
Apr 14, 2005 | 21.49 | 21.66 | 21.34 | 21.42 | 53,372 | -0.03(-0.12%) |
Apr 13, 2005 | 21.92 | 21.92 | 21.29 | 21.45 | 69,776 | -0.47(-2.13%) |
Apr 12, 2005 | 21.80 | 21.93 | 21.37 | 21.92 | 59,610 | +0.11(+0.52%) |
Apr 11, 2005 | 21.84 | 21.99 | 21.71 | 21.80 | 48,982 | -0.16(-0.75%) |
Apr 08, 2005 | 22.29 | 22.42 | 21.89 | 21.97 | 34,426 | -0.32(-1.44%) |
Apr 07, 2005 | 22.43 | 22.55 | 22.26 | 22.29 | 36,736 | -0.22(-0.96%) |
Apr 06, 2005 | 22.21 | 22.63 | 22.16 | 22.51 | 71,278 | +0.28(+1.25%) |
Apr 05, 2005 | 21.77 | 22.23 | 21.72 | 22.23 | 49,213 | +0.37(+1.70%) |
Apr 04, 2005 | 21.80 | 21.86 | 21.37 | 21.86 | 109,863 | -0.03(-0.12%) |
Apr 01, 2005 | 22.25 | 22.25 | 21.29 | 21.88 | 112,983 | -0.29(-1.29%) |
Mar 31, 2005 | 22.64 | 22.64 | 21.99 | 22.17 | 89,184 | -0.48(-2.10%) |
Mar 30, 2005 | 22.36 | 22.69 | 22.16 | 22.64 | 64,809 | +0.35(+1.59%) |
Mar 29, 2005 | 22.21 | 22.46 | 21.84 | 22.29 | 57,531 | +0.08(+0.35%) |
Mar 28, 2005 | 21.89 | 22.25 | 21.64 | 22.21 | 152,261 | +0.44(+2.03%) |
Mar 24, 2005 | 22.14 | 22.29 | 21.68 | 21.77 | 101,315 | -0.30(-1.37%) |
Mar 23, 2005 | 22.42 | 22.49 | 21.69 | 22.07 | 437,953 | -0.42(-1.89%) |
Mar 22, 2005 | 22.93 | 23.09 | 22.49 | 22.50 | 144,983 | -0.39(-1.70%) |
Mar 21, 2005 | 23.25 | 23.25 | 22.80 | 22.89 | 93,921 | -0.35(-1.53%) |
Mar 18, 2005 | 23.67 | 23.67 | 22.95 | 23.24 | 103,394 | -0.37(-1.58%) |
Mar 17, 2005 | 23.57 | 23.76 | 23.20 | 23.61 | 129,387 | +0.04(+0.18%) |
Mar 16, 2005 | 22.94 | 23.86 | 22.78 | 23.57 | 322,660 | +1.88(+8.66%) |
Mar 15, 2005 | 21.90 | 22.19 | 21.63 | 21.69 | 58,802 | -0.13(-0.59%) |
Mar 14, 2005 | 21.91 | 22.06 | 21.73 | 21.82 | 51,639 | -0.04(-0.20%) |
Mar 11, 2005 | 22.03 | 22.14 | 21.86 | 21.87 | 54,181 | -0.16(-0.71%) |
Mar 10, 2005 | 22.34 | 22.45 | 22.02 | 22.02 | 51,523 | -0.23(-1.05%) |
Mar 09, 2005 | 22.45 | 22.62 | 22.18 | 22.25 | 192,001 | -0.23(-1.04%) |
Mar 08, 2005 | 23.07 | 23.08 | 22.48 | 22.49 | 143,828 | -0.66(-2.84%) |
Mar 07, 2005 | 23.11 | 23.29 | 23.09 | 23.15 | 20,216 | +0.09(+0.38%) |
Mar 04, 2005 | 22.94 | 23.16 | 22.90 | 23.06 | 25,646 | +0.21(+0.91%) |
Mar 03, 2005 | 22.96 | 23.06 | 22.67 | 22.85 | 85,026 | -0.03(-0.15%) |
Mar 02, 2005 | 22.97 | 23.06 | 22.87 | 22.89 | 41,011 | -0.22(-0.94%) |
Mar 01, 2005 | 22.84 | 23.29 | 22.77 | 23.10 | 54,874 | +0.36(+1.60%) |
Feb 28, 2005 | 22.91 | 22.94 | 22.32 | 22.74 | 67,581 | -0.17(-0.76%) |
Feb 25, 2005 | 22.51 | 22.94 | 22.38 | 22.91 | 94,037 | +0.33(+1.46%) |
Feb 24, 2005 | 22.88 | 22.96 | 22.42 | 22.58 | 113,445 | -0.30(-1.32%) |
Feb 23, 2005 | 23.37 | 23.37 | 22.84 | 22.89 | 131,929 | -0.48(-2.07%) |
Feb 22, 2005 | 24.94 | 24.95 | 23.12 | 23.37 | 367,830 | -2.17(-8.51%) |
Feb 18, 2005 | 25.62 | 25.93 | 25.21 | 25.54 | 129,734 | +0.56(+2.25%) |
Feb 17, 2005 | 24.70 | 25.09 | 24.62 | 24.98 | 91,033 | +0.27(+1.09%) |
Feb 16, 2005 | 23.89 | 24.76 | 23.80 | 24.71 | 65,733 | +0.82(+3.44%) |
Feb 15, 2005 | 24.11 | 24.15 | 23.88 | 23.89 | 58,224 | -0.29(-1.18%) |
Feb 14, 2005 | 24.19 | 24.19 | 24.06 | 24.18 | 19,870 | -0.01(-0.04%) |
Feb 11, 2005 | 23.80 | 24.32 | 23.80 | 24.19 | 37,661 | +0.35(+1.49%) |
Feb 10, 2005 | 24.00 | 24.24 | 23.80 | 23.83 | 115,178 | -0.09(-0.36%) |
Feb 09, 2005 | 23.98 | 23.98 | 23.76 | 23.92 | 54,181 | -0.17(-0.72%) |
Feb 08, 2005 | 23.89 | 24.11 | 23.80 | 24.09 | 38,585 | +0.16(+0.65%) |
Feb 07, 2005 | 23.85 | 24.18 | 23.61 | 23.93 | 67,697 | +0.00(+0.00%) |
Feb 04, 2005 | 23.78 | 24.10 | 23.55 | 23.93 | 144,405 | +0.16(+0.66%) |
Feb 03, 2005 | 23.89 | 23.89 | 23.64 | 23.78 | 50,253 | -0.03(-0.11%) |
Feb 02, 2005 | 23.74 | 23.95 | 23.70 | 23.80 | 61,459 | +0.23(+0.99%) |
Feb 01, 2005 | 23.44 | 23.98 | 23.37 | 23.57 | 70,354 | +0.04(+0.18%) |
Jan 31, 2005 | 22.89 | 23.54 | 22.89 | 23.53 | 64,924 | +0.73(+3.19%) |
Jan 28, 2005 | 23.18 | 23.19 | 22.58 | 22.80 | 40,087 | -0.38(-1.64%) |
Jan 27, 2005 | 23.07 | 23.57 | 23.04 | 23.18 | 30,498 | +0.20(+0.87%) |
Jan 26, 2005 | 22.91 | 23.06 | 22.77 | 22.98 | 100,044 | -0.01(-0.04%) |
Jan 25, 2005 | 22.87 | 23.20 | 22.85 | 22.99 | 59,379 | +0.03(+0.15%) |
Jan 24, 2005 | 22.87 | 23.04 | 22.66 | 22.96 | 86,527 | +0.01(+0.04%) |
Jan 21, 2005 | 22.58 | 23.10 | 22.58 | 22.95 | 78,325 | +0.37(+1.65%) |
Jan 20, 2005 | 22.85 | 22.90 | 22.52 | 22.58 | 94,730 | -0.36(-1.58%) |
Jan 19, 2005 | 22.85 | 22.99 | 22.82 | 22.94 | 67,697 | -0.09(-0.38%) |
Jan 18, 2005 | 22.43 | 23.20 | 22.30 | 23.03 | 181,489 | +0.51(+2.27%) |
Jan 14, 2005 | 21.90 | 22.75 | 21.90 | 22.51 | 51,177 | +0.57(+2.60%) |
Jan 13, 2005 | 22.16 | 22.36 | 21.85 | 21.94 | 60,534 | -0.26(-1.17%) |
Jan 12, 2005 | 22.02 | 22.25 | 21.99 | 22.20 | 48,058 | +0.26(+1.18%) |
Jan 11, 2005 | 22.32 | 22.32 | 21.87 | 21.94 | 81,906 | -0.46(-2.05%) |
Jan 10, 2005 | 21.92 | 22.68 | 21.92 | 22.40 | 61,921 | +0.52(+2.37%) |
Jan 07, 2005 | 22.03 | 22.25 | 21.88 | 21.88 | 81,675 | -0.19(-0.86%) |
Jan 06, 2005 | 22.03 | 22.29 | 21.84 | 22.07 | 53,603 | +0.04(+0.20%) |
Jan 05, 2005 | 21.86 | 22.20 | 21.69 | 22.03 | 92,766 | +0.10(+0.43%) |
Jan 04, 2005 | 22.39 | 22.57 | 21.87 | 21.93 | 137,012 | -0.64(-2.84%) |
Jan 03, 2005 | 23.17 | 23.32 | 22.45 | 22.58 | 50,715 | -0.64(-2.76%) |
Dec 31, 2004 | 23.07 | 23.33 | 22.85 | 23.22 | 29,689 | +0.16(+0.71%) |
Dec 30, 2004 | 22.80 | 23.26 | 22.80 | 23.05 | 30,036 | +0.34(+1.49%) |
Dec 29, 2004 | 22.72 | 23.03 | 22.71 | 22.71 | 40,087 | -0.05(-0.23%) |
Dec 28, 2004 | 22.72 | 23.06 | 22.64 | 22.77 | 61,112 | +0.13(+0.57%) |
Dec 27, 2004 | 22.88 | 23.09 | 22.53 | 22.64 | 47,596 | -0.16(-0.68%) |
Dec 23, 2004 | 22.51 | 22.85 | 22.51 | 22.79 | 50,137 | -0.06(-0.27%) |
Dec 22, 2004 | 22.39 | 23.03 | 22.30 | 22.85 | 45,401 | +0.53(+2.37%) |
Dec 21, 2004 | 21.81 | 22.36 | 21.81 | 22.32 | 31,076 | +0.42(+1.94%) |
Dec 20, 2004 | 22.16 | 22.42 | 21.86 | 21.90 | 62,845 | -0.35(-1.56%) |
Dec 17, 2004 | 22.01 | 22.32 | 22.01 | 22.25 | 54,989 | +0.38(+1.74%) |
Dec 16, 2004 | 22.39 | 22.48 | 21.45 | 21.87 | 73,704 | -0.61(-2.73%) |
Dec 15, 2004 | 22.11 | 22.49 | 21.92 | 22.48 | 57,993 | +0.46(+2.08%) |
Dec 14, 2004 | 21.90 | 22.02 | 21.41 | 22.02 | 86,874 | +0.21(+0.95%) |
Dec 13, 2004 | 21.27 | 21.81 | 21.01 | 21.81 | 45,978 | +0.55(+2.56%) |
Dec 10, 2004 | 21.54 | 21.55 | 21.12 | 21.27 | 75,322 | -0.18(-0.85%) |
Dec 09, 2004 | 21.14 | 21.58 | 20.93 | 21.45 | 94,614 | +0.23(+1.06%) |
Dec 08, 2004 | 21.20 | 21.44 | 21.03 | 21.22 | 130,196 | +0.03(+0.16%) |
Dec 07, 2004 | 21.55 | 21.62 | 21.19 | 21.19 | 92,997 | -0.51(-2.35%) |
Dec 06, 2004 | 22.25 | 22.33 | 21.66 | 21.70 | 64,347 | -0.55(-2.45%) |
Dec 03, 2004 | 21.98 | 22.34 | 21.89 | 22.25 | 36,621 | +0.40(+1.82%) |
Dec 02, 2004 | 22.44 | 22.44 | 21.81 | 21.85 | 67,581 | -0.72(-3.18%) |
Dec 01, 2004 | 21.90 | 22.89 | 21.90 | 22.57 | 101,084 | +0.60(+2.72%) |
Nov 30, 2004 | 22.14 | 22.24 | 21.92 | 21.97 | 28,072 | -0.17(-0.78%) |
Nov 29, 2004 | 22.12 | 22.39 | 21.75 | 22.14 | 60,303 | -0.10(-0.47%) |
Nov 26, 2004 | 21.94 | 22.25 | 21.90 | 22.25 | 13,978 | +0.39(+1.78%) |
Nov 24, 2004 | 21.60 | 21.93 | 21.60 | 21.86 | 26,455 | +0.35(+1.61%) |
Nov 23, 2004 | 21.64 | 21.93 | 21.41 | 21.51 | 39,047 | -0.26(-1.19%) |
Nov 22, 2004 | 21.16 | 21.83 | 21.16 | 21.77 | 178,369 | +0.48(+2.24%) |
Nov 19, 2004 | 21.47 | 21.81 | 21.10 | 21.29 | 105,473 | -0.29(-1.32%) |
Nov 18, 2004 | 21.73 | 21.80 | 21.54 | 21.58 | 79,249 | -0.26(-1.19%) |
Nov 17, 2004 | 21.52 | 22.10 | 21.52 | 21.84 | 252,421 | +0.45(+2.10%) |
Nov 16, 2004 | 21.39 | 21.89 | 21.38 | 21.39 | 171,207 | -0.01(-0.04%) |
Nov 15, 2004 | 22.12 | 22.29 | 21.25 | 21.40 | 168,319 | -0.85(-3.81%) |
Nov 12, 2004 | 21.69 | 22.25 | 21.42 | 22.25 | 91,842 | +0.87(+4.09%) |
Nov 11, 2004 | 21.57 | 21.65 | 21.21 | 21.37 | 85,026 | -0.20(-0.92%) |
Nov 10, 2004 | 21.33 | 21.60 | 21.13 | 21.57 | 87,798 | +0.33(+1.55%) |
Nov 09, 2004 | 21.22 | 21.31 | 21.16 | 21.24 | 59,033 | +0.02(+0.08%) |
Nov 08, 2004 | 21.09 | 21.43 | 21.07 | 21.22 | 178,832 | +0.01(+0.04%) |
Nov 05, 2004 | 20.77 | 21.22 | 20.67 | 21.22 | 121,647 | +0.55(+2.64%) |
Nov 04, 2004 | 20.69 | 20.86 | 20.54 | 20.67 | 91,726 | -0.10(-0.50%) |
Nov 03, 2004 | 20.72 | 21.15 | 20.56 | 20.77 | 127,423 | +0.04(+0.21%) |
Nov 02, 2004 | 20.21 | 20.87 | 20.17 | 20.73 | 208,059 | +0.65(+3.23%) |
Nov 01, 2004 | 19.61 | 20.15 | 19.52 | 20.08 | 792,152 | +0.48(+2.43%) |
Oct 29, 2004 | 19.61 | 19.68 | 19.48 | 19.61 | 143,828 | +0.00(+0.00%) |
Oct 28, 2004 | 19.40 | 19.74 | 19.22 | 19.61 | 97,156 | +0.15(+0.76%) |
Oct 27, 2004 | 19.68 | 19.68 | 19.22 | 19.46 | 112,174 | -0.23(-1.14%) |
Oct 26, 2004 | 19.26 | 19.69 | 19.07 | 19.68 | 92,535 | +0.37(+1.93%) |
Oct 25, 2004 | 19.07 | 19.38 | 18.91 | 19.31 | 100,044 | +0.11(+0.59%) |
Oct 22, 2004 | 18.61 | 19.42 | 18.48 | 19.20 | 170,052 | +0.42(+2.21%) |
Oct 21, 2004 | 18.52 | 18.78 | 18.00 | 18.78 | 144,521 | +0.82(+4.58%) |
Oct 20, 2004 | 17.75 | 18.03 | 17.66 | 17.96 | 76,592 | +0.12(+0.68%) |
Oct 19, 2004 | 18.20 | 18.23 | 17.84 | 17.84 | 41,588 | -0.23(-1.29%) |
Oct 18, 2004 | 17.78 | 18.23 | 17.62 | 18.07 | 56,144 | +0.21(+1.16%) |
Oct 15, 2004 | 17.73 | 17.88 | 17.43 | 17.87 | 76,130 | +0.14(+0.78%) |
Oct 14, 2004 | 17.92 | 17.92 | 17.35 | 17.73 | 46,556 | -0.24(-1.35%) |
Oct 13, 2004 | 18.26 | 18.30 | 17.75 | 17.97 | 52,217 | -0.27(-1.47%) |
Oct 12, 2004 | 18.18 | 18.33 | 18.03 | 18.24 | 41,126 | -0.03(-0.19%) |
Oct 11, 2004 | 18.58 | 18.62 | 18.24 | 18.27 | 42,859 | -0.29(-1.59%) |
Oct 08, 2004 | 18.59 | 18.74 | 18.44 | 18.57 | 51,061 | -0.16(-0.83%) |
Oct 07, 2004 | 19.04 | 19.04 | 18.66 | 18.72 | 63,654 | -0.40(-2.08%) |
Oct 06, 2004 | 18.84 | 19.13 | 18.75 | 19.12 | 54,527 | +0.38(+2.03%) |
Oct 05, 2004 | 18.95 | 18.98 | 18.69 | 18.74 | 50,830 | -0.29(-1.55%) |
Oct 04, 2004 | 18.88 | 19.26 | 18.88 | 19.03 | 71,625 | -0.06(-0.32%) |
Oct 01, 2004 | 18.45 | 19.25 | 18.43 | 19.10 | 70,238 | +0.69(+3.76%) |
Sep 30, 2004 | 18.30 | 18.67 | 18.30 | 18.40 | 69,314 | +0.10(+0.57%) |
Sep 29, 2004 | 18.27 | 18.30 | 18.11 | 18.30 | 50,484 | -0.02(-0.09%) |
Sep 28, 2004 | 18.03 | 18.35 | 17.83 | 18.32 | 41,473 | +0.42(+2.32%) |
Sep 27, 2004 | 18.28 | 18.28 | 17.86 | 17.90 | 48,982 | -0.35(-1.90%) |
Sep 24, 2004 | 18.10 | 18.51 | 18.05 | 18.25 | 56,260 | +0.06(+0.33%) |
Sep 23, 2004 | 18.48 | 18.52 | 18.09 | 18.19 | 37,545 | -0.21(-1.13%) |
Sep 22, 2004 | 19.13 | 19.13 | 18.24 | 18.39 | 68,043 | -0.86(-4.45%) |
Sep 21, 2004 | 19.03 | 19.32 | 18.91 | 19.25 | 19,639 | +0.35(+1.88%) |
Sep 20, 2004 | 19.20 | 19.30 | 18.71 | 18.90 | 34,772 | -0.30(-1.58%) |
Sep 17, 2004 | 19.37 | 19.38 | 19.01 | 19.20 | 161,041 | -0.09(-0.45%) |
Sep 16, 2004 | 19.23 | 19.43 | 19.12 | 19.29 | 50,830 | +0.05(+0.27%) |
Sep 15, 2004 | 19.22 | 19.39 | 18.84 | 19.23 | 183,453 | +0.88(+4.81%) |
Sep 14, 2004 | 18.45 | 18.56 | 18.18 | 18.35 | 41,011 | -0.19(-1.03%) |
Sep 13, 2004 | 18.56 | 18.66 | 18.44 | 18.54 | 41,704 | -0.10(-0.56%) |
Sep 10, 2004 | 18.84 | 18.84 | 18.45 | 18.65 | 44,245 | -0.29(-1.51%) |
Sep 09, 2004 | 18.74 | 18.95 | 18.59 | 18.93 | 34,079 | +0.28(+1.48%) |
Sep 08, 2004 | 18.64 | 18.98 | 18.59 | 18.65 | 47,596 | +0.15(+0.79%) |
Sep 07, 2004 | 18.65 | 18.75 | 18.48 | 18.51 | 152,492 | -0.15(-0.79%) |
Sep 03, 2004 | 19.26 | 19.48 | 18.64 | 18.65 | 34,079 | -0.60(-3.10%) |
Sep 02, 2004 | 18.33 | 19.26 | 18.31 | 19.25 | 83,639 | +1.05(+5.75%) |
Sep 01, 2004 | 18.18 | 18.61 | 17.92 | 18.20 | 77,285 | -0.19(-1.04%) |
Aug 31, 2004 | 18.74 | 18.81 | 18.26 | 18.39 | 52,563 | -0.48(-2.52%) |
Aug 30, 2004 | 18.72 | 19.03 | 18.52 | 18.87 | 95,307 | +0.23(+1.25%) |
Aug 27, 2004 | 19.00 | 19.00 | 18.60 | 18.64 | 57,415 | -0.36(-1.91%) |
Aug 26, 2004 | 18.75 | 19.06 | 18.70 | 19.00 | 50,946 | +0.30(+1.62%) |
Aug 25, 2004 | 19.16 | 19.17 | 18.70 | 18.70 | 317,115 | -0.46(-2.40%) |
Aug 24, 2004 | 19.23 | 19.69 | 19.14 | 19.16 | 166,933 | +0.02(+0.09%) |
Aug 23, 2004 | 19.54 | 19.54 | 19.04 | 19.14 | 52,910 | -0.23(-1.16%) |
Aug 20, 2004 | 19.04 | 19.36 | 19.00 | 19.36 | 57,762 | +0.41(+2.15%) |
Aug 19, 2004 | 19.45 | 19.45 | 18.84 | 18.96 | 59,610 | -0.41(-2.10%) |
Aug 18, 2004 | 18.71 | 19.36 | 18.48 | 19.36 | 89,069 | +0.69(+3.71%) |
Aug 17, 2004 | 18.78 | 18.84 | 18.46 | 18.67 | 64,347 | -0.03(-0.14%) |
Aug 16, 2004 | 17.79 | 18.94 | 17.79 | 18.70 | 110,557 | +0.76(+4.25%) |
Aug 13, 2004 | 18.26 | 18.35 | 17.85 | 17.94 | 57,531 | -0.24(-1.33%) |
Aug 12, 2004 | 18.31 | 18.31 | 18.03 | 18.18 | 40,433 | -0.22(-1.18%) |
Aug 11, 2004 | 18.78 | 18.78 | 18.24 | 18.39 | 59,379 | -0.56(-2.97%) |
Aug 10, 2004 | 18.39 | 19.00 | 18.39 | 18.96 | 47,480 | +0.63(+3.45%) |
Aug 09, 2004 | 18.85 | 18.85 | 18.32 | 18.33 | 37,198 | -0.52(-2.76%) |
Aug 06, 2004 | 19.13 | 19.13 | 18.52 | 18.84 | 194,196 | -0.42(-2.16%) |
Aug 05, 2004 | 19.61 | 19.61 | 19.00 | 19.26 | 317,461 | -0.48(-2.45%) |
Aug 04, 2004 | 19.66 | 19.78 | 19.30 | 19.74 | 66,080 | +0.00(+0.00%) |
Aug 03, 2004 | 20.26 | 20.26 | 19.68 | 19.74 | 88,953 | -0.65(-3.18%) |
Aug 02, 2004 | 20.30 | 20.43 | 19.95 | 20.39 | 57,877 | +0.17(+0.86%) |
Jul 30, 2004 | 20.10 | 20.43 | 20.09 | 20.22 | 60,765 | -0.01(-0.04%) |
Jul 29, 2004 | 20.06 | 20.29 | 19.73 | 20.23 | 59,610 | +0.19(+0.95%) |
Jul 28, 2004 | 19.68 | 20.32 | 19.67 | 20.04 | 149,719 | +0.28(+1.40%) |
Jul 27, 2004 | 18.85 | 19.82 | 18.83 | 19.76 | 118,874 | +0.91(+4.82%) |
Jul 26, 2004 | 19.56 | 19.65 | 18.82 | 18.85 | 77,748 | -0.75(-3.84%) |
Jul 23, 2004 | 19.52 | 20.04 | 19.48 | 19.61 | 83,870 | +0.18(+0.94%) |
Jul 22, 2004 | 19.74 | 20.00 | 18.85 | 19.42 | 157,113 | -0.20(-1.01%) |
Jul 21, 2004 | 19.68 | 20.00 | 19.61 | 19.62 | 54,989 | -0.04(-0.22%) |
Jul 20, 2004 | 20.13 | 20.13 | 19.31 | 19.67 | 97,040 | -0.16(-0.79%) |
Jul 19, 2004 | 18.91 | 20.00 | 18.91 | 19.82 | 202,861 | +1.00(+5.34%) |
Jul 16, 2004 | 19.04 | 19.40 | 18.76 | 18.82 | 98,889 | -0.01(-0.05%) |
Jul 15, 2004 | 19.26 | 19.54 | 18.83 | 18.83 | 136,781 | -0.43(-2.25%) |
Jul 14, 2004 | 19.35 | 19.52 | 19.03 | 19.26 | 108,015 | +0.00(+0.00%) |
Jul 13, 2004 | 19.48 | 19.77 | 19.14 | 19.26 | 113,676 | -0.27(-1.37%) |
Jul 12, 2004 | 19.56 | 19.74 | 19.29 | 19.53 | 80,751 | +0.04(+0.22%) |
Jul 09, 2004 | 19.63 | 19.73 | 19.15 | 19.48 | 139,784 | -0.14(-0.71%) |
Jul 08, 2004 | 20.39 | 20.39 | 19.42 | 19.62 | 110,903 | -0.88(-4.31%) |
Jul 07, 2004 | 20.26 | 20.58 | 20.15 | 20.51 | 73,358 | +0.22(+1.07%) |
Jul 06, 2004 | 20.52 | 20.52 | 20.15 | 20.29 | 71,625 | -0.35(-1.68%) |
Jul 02, 2004 | 20.34 | 20.69 | 20.21 | 20.64 | 161,503 | +0.34(+1.66%) |
Jul 01, 2004 | 21.58 | 21.58 | 20.26 | 20.30 | 105,820 | -1.15(-5.37%) |
Jun 30, 2004 | 21.34 | 21.54 | 21.23 | 21.45 | 55,105 | +0.07(+0.32%) |
Jun 29, 2004 | 21.51 | 21.67 | 21.16 | 21.38 | 88,953 | -0.16(-0.72%) |
Jun 28, 2004 | 22.51 | 22.51 | 21.47 | 21.54 | 205,056 | -0.97(-4.31%) |
Jun 25, 2004 | 21.34 | 22.51 | 21.02 | 22.51 | 173,748 | +1.07(+5.01%) |
Jun 24, 2004 | 21.49 | 21.60 | 21.36 | 21.43 | 66,080 | -0.06(-0.28%) |
Jun 23, 2004 | 21.28 | 21.58 | 20.99 | 21.49 | 107,206 | +0.22(+1.02%) |
Jun 22, 2004 | 20.99 | 21.29 | 20.79 | 21.28 | 123,033 | +0.20(+0.94%) |
Jun 21, 2004 | 21.17 | 21.26 | 20.90 | 21.08 | 91,495 | -0.18(-0.85%) |
Jun 18, 2004 | 21.19 | 21.36 | 20.93 | 21.26 | 85,257 | +0.08(+0.37%) |
Jun 17, 2004 | 21.30 | 21.53 | 21.04 | 21.18 | 83,639 | -0.14(-0.65%) |
Jun 16, 2004 | 21.29 | 21.32 | 20.92 | 21.32 | 79,480 | -0.05(-0.24%) |
Jun 15, 2004 | 20.95 | 21.39 | 20.94 | 21.37 | 138,282 | +0.68(+3.31%) |
Jun 14, 2004 | 20.90 | 21.21 | 20.59 | 20.69 | 89,531 | -0.04(-0.21%) |
Jun 10, 2004 | 20.77 | 21.12 | 20.53 | 20.73 | 125,344 | -0.08(-0.37%) |
Jun 09, 2004 | 21.09 | 21.28 | 20.77 | 20.81 | 120,030 | -0.28(-1.31%) |
Jun 08, 2004 | 20.74 | 21.37 | 20.57 | 21.09 | 150,181 | +0.43(+2.10%) |
Jun 07, 2004 | 20.56 | 20.83 | 20.50 | 20.65 | 68,275 | +0.14(+0.68%) |
Jun 04, 2004 | 20.52 | 20.66 | 20.26 | 20.52 | 73,242 | +0.12(+0.59%) |
Jun 03, 2004 | 20.56 | 20.64 | 20.36 | 20.39 | 52,332 | -0.21(-1.01%) |
Jun 02, 2004 | 20.50 | 20.69 | 20.19 | 20.60 | 84,679 | +0.10(+0.51%) |
Jun 01, 2004 | 20.60 | 20.60 | 20.30 | 20.50 | 133,546 | -0.21(-1.00%) |
May 28, 2004 | 20.77 | 20.87 | 20.67 | 20.71 | 133,893 | -0.07(-0.33%) |
May 27, 2004 | 20.67 | 20.86 | 20.66 | 20.77 | 90,109 | +0.10(+0.50%) |
May 26, 2004 | 21.12 | 21.12 | 20.66 | 20.67 | 115,986 | -0.45(-2.13%) |
May 25, 2004 | 20.82 | 21.12 | 20.67 | 21.12 | 121,185 | +0.30(+1.45%) |
May 24, 2004 | 20.77 | 20.84 | 20.44 | 20.82 | 97,387 | +0.12(+0.59%) |
May 21, 2004 | 20.67 | 20.89 | 20.59 | 20.70 | 192,117 | +0.11(+0.55%) |
May 20, 2004 | 20.92 | 21.22 | 20.26 | 20.58 | 206,095 | -0.34(-1.61%) |
May 19, 2004 | 20.86 | 21.29 | 20.80 | 20.92 | 199,626 | +0.16(+0.79%) |
May 18, 2004 | 20.64 | 20.84 | 20.61 | 20.76 | 133,315 | +0.23(+1.10%) |
May 17, 2004 | 21.00 | 21.00 | 20.26 | 20.53 | 93,690 | -0.46(-2.19%) |
May 14, 2004 | 20.77 | 21.13 | 20.69 | 20.99 | 109,979 | +0.16(+0.79%) |
May 13, 2004 | 20.86 | 21.16 | 20.61 | 20.83 | 132,275 | +0.05(+0.25%) |
May 12, 2004 | 20.84 | 20.99 | 20.16 | 20.77 | 360,436 | -0.07(-0.33%) |
May 11, 2004 | 20.39 | 21.11 | 20.39 | 20.84 | 200,435 | +0.41(+1.99%) |
May 10, 2004 | 21.34 | 21.34 | 20.43 | 20.44 | 144,867 | -0.90(-4.22%) |
May 07, 2004 | 21.77 | 21.78 | 21.08 | 21.34 | 113,560 | -0.49(-2.26%) |
May 06, 2004 | 22.07 | 22.07 | 21.65 | 21.83 | 179,640 | -0.34(-1.52%) |
May 05, 2004 | 22.25 | 22.42 | 22.17 | 22.17 | 122,225 | -0.23(-1.01%) |
May 04, 2004 | 22.28 | 22.51 | 22.18 | 22.39 | 217,186 | +0.20(+0.90%) |