Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.94 | 20.06 | 19.60 | 19.73 | 11,225,276 | -0.20(-1.01%) |
Apr 28, 2005 | 20.10 | 20.30 | 19.94 | 19.94 | 7,899,400 | -0.37(-1.82%) |
Apr 27, 2005 | 20.10 | 20.47 | 20.06 | 20.31 | 7,123,333 | +0.11(+0.53%) |
Apr 26, 2005 | 20.30 | 20.38 | 20.15 | 20.20 | 6,945,840 | -0.19(-0.92%) |
Apr 25, 2005 | 20.17 | 20.51 | 20.00 | 20.39 | 7,678,834 | +0.15(+0.73%) |
Apr 22, 2005 | 20.53 | 20.64 | 20.03 | 20.24 | 12,286,372 | +0.14(+0.70%) |
Apr 21, 2005 | 20.38 | 20.53 | 19.87 | 20.10 | 9,691,856 | -0.06(-0.30%) |
Apr 20, 2005 | 20.26 | 20.39 | 20.00 | 20.16 | 7,824,244 | -0.16(-0.80%) |
Apr 19, 2005 | 20.27 | 20.37 | 20.12 | 20.32 | 7,607,836 | +0.05(+0.27%) |
Apr 18, 2005 | 20.30 | 20.35 | 19.77 | 20.27 | 12,573,183 | -0.13(-0.66%) |
Apr 15, 2005 | 20.62 | 20.66 | 20.30 | 20.40 | 9,670,616 | -0.31(-1.50%) |
Apr 14, 2005 | 21.09 | 21.10 | 20.70 | 20.71 | 6,812,163 | -0.31(-1.47%) |
Apr 13, 2005 | 21.15 | 21.48 | 21.01 | 21.02 | 13,899,107 | +0.22(+1.04%) |
Apr 12, 2005 | 20.60 | 20.90 | 20.41 | 20.80 | 8,210,718 | +0.07(+0.32%) |
Apr 11, 2005 | 20.86 | 20.90 | 20.55 | 20.74 | 7,273,496 | -0.23(-1.09%) |
Apr 08, 2005 | 21.19 | 21.40 | 20.95 | 20.97 | 5,080,456 | -0.22(-1.05%) |
Apr 07, 2005 | 21.13 | 21.27 | 20.97 | 21.19 | 5,816,569 | -0.01(-0.06%) |
Apr 06, 2005 | 20.96 | 21.34 | 20.87 | 21.20 | 6,476,635 | +0.19(+0.90%) |
Apr 05, 2005 | 20.78 | 21.07 | 20.74 | 21.01 | 5,411,232 | +0.15(+0.71%) |
Apr 04, 2005 | 20.92 | 20.97 | 20.64 | 20.86 | 8,702,797 | -0.01(-0.03%) |
Apr 01, 2005 | 21.01 | 21.22 | 20.79 | 20.87 | 6,533,819 | -0.09(-0.45%) |
Mar 31, 2005 | 21.28 | 21.28 | 20.93 | 20.97 | 8,021,491 | -0.34(-1.61%) |
Mar 30, 2005 | 20.86 | 21.33 | 20.86 | 21.31 | 6,563,079 | +0.42(+2.03%) |
Mar 29, 2005 | 21.10 | 21.15 | 20.84 | 20.88 | 8,027,284 | -0.34(-1.62%) |
Mar 28, 2005 | 21.15 | 21.38 | 21.14 | 21.23 | 4,983,169 | -0.03(-0.16%) |
Mar 24, 2005 | 21.25 | 21.40 | 21.17 | 21.26 | 4,890,487 | +0.09(+0.41%) |
Mar 23, 2005 | 21.24 | 21.40 | 21.13 | 21.17 | 7,875,635 | +0.00(+0.00%) |
Mar 22, 2005 | 21.33 | 21.48 | 21.16 | 21.17 | 6,935,888 | -0.15(-0.73%) |
Mar 21, 2005 | 21.38 | 21.46 | 21.22 | 21.33 | 4,489,605 | -0.15(-0.69%) |
Mar 18, 2005 | 21.43 | 21.51 | 21.07 | 21.48 | 13,319,544 | +0.07(+0.31%) |
Mar 17, 2005 | 21.75 | 21.76 | 21.33 | 21.41 | 7,853,950 | -0.35(-1.61%) |
Mar 16, 2005 | 21.75 | 21.87 | 21.58 | 21.76 | 5,023,718 | -0.07(-0.34%) |
Mar 15, 2005 | 22.22 | 22.26 | 21.74 | 21.83 | 5,896,775 | -0.36(-1.61%) |
Mar 14, 2005 | 21.91 | 22.22 | 21.91 | 22.19 | 6,664,079 | +0.25(+1.14%) |
Mar 11, 2005 | 22.05 | 22.16 | 21.89 | 21.94 | 5,151,008 | -0.11(-0.49%) |
Mar 10, 2005 | 21.98 | 22.08 | 21.89 | 22.05 | 8,256,020 | +0.15(+0.68%) |
Mar 09, 2005 | 21.98 | 22.21 | 21.77 | 21.90 | 13,974,411 | -0.64(-2.84%) |
Mar 08, 2005 | 22.89 | 22.89 | 22.16 | 22.54 | 12,238,100 | -0.49(-2.13%) |
Mar 07, 2005 | 23.09 | 23.27 | 23.01 | 23.03 | 5,908,657 | +0.17(+0.74%) |
Mar 04, 2005 | 22.62 | 23.05 | 22.55 | 22.86 | 7,230,720 | +0.37(+1.65%) |
Mar 03, 2005 | 22.41 | 22.62 | 22.22 | 22.49 | 4,936,234 | +0.09(+0.39%) |
Mar 02, 2005 | 22.24 | 22.77 | 22.24 | 22.41 | 6,235,868 | -0.03(-0.15%) |
Mar 01, 2005 | 22.23 | 22.50 | 22.23 | 22.44 | 5,017,331 | +0.17(+0.76%) |
Feb 28, 2005 | 22.20 | 22.39 | 22.12 | 22.27 | 7,044,464 | +0.07(+0.30%) |
Feb 25, 2005 | 21.85 | 22.20 | 21.76 | 22.20 | 4,943,066 | +0.22(+1.01%) |
Feb 24, 2005 | 21.84 | 22.02 | 21.71 | 21.98 | 4,150,512 | +0.14(+0.65%) |
Feb 23, 2005 | 21.58 | 21.87 | 21.56 | 21.84 | 6,399,399 | +0.33(+1.53%) |
Feb 22, 2005 | 21.75 | 21.85 | 21.51 | 21.51 | 5,462,029 | -0.26(-1.18%) |
Feb 18, 2005 | 21.65 | 21.88 | 21.59 | 21.77 | 5,688,685 | +0.03(+0.12%) |
Feb 17, 2005 | 21.87 | 21.88 | 21.69 | 21.74 | 5,153,236 | -0.21(-0.95%) |
Feb 16, 2005 | 22.15 | 22.20 | 21.83 | 21.95 | 7,049,662 | -0.38(-1.69%) |
Feb 15, 2005 | 21.95 | 22.34 | 21.95 | 22.33 | 8,889,647 | +0.37(+1.69%) |
Feb 14, 2005 | 21.71 | 22.02 | 21.69 | 21.96 | 5,187,843 | +0.24(+1.12%) |
Feb 11, 2005 | 21.48 | 21.87 | 21.40 | 21.71 | 7,933,265 | +0.10(+0.47%) |
Feb 10, 2005 | 21.61 | 21.69 | 21.45 | 21.61 | 5,324,342 | +0.09(+0.41%) |
Feb 09, 2005 | 21.81 | 21.87 | 21.52 | 21.52 | 6,706,707 | -0.30(-1.39%) |
Feb 08, 2005 | 22.03 | 22.12 | 21.80 | 21.83 | 7,692,795 | -0.24(-1.10%) |
Feb 07, 2005 | 21.80 | 22.12 | 21.80 | 22.07 | 8,193,043 | +0.14(+0.64%) |
Feb 04, 2005 | 21.42 | 21.95 | 21.41 | 21.93 | 7,630,413 | +0.34(+1.59%) |
Feb 03, 2005 | 21.28 | 21.61 | 21.14 | 21.58 | 5,486,982 | +0.20(+0.91%) |
Feb 02, 2005 | 21.46 | 21.56 | 21.25 | 21.39 | 9,769,834 | -0.14(-0.66%) |
Feb 01, 2005 | 21.58 | 21.67 | 21.48 | 21.53 | 8,836,177 | -0.28(-1.27%) |
Jan 31, 2005 | 21.61 | 21.88 | 21.61 | 21.81 | 8,636,999 | +0.26(+1.22%) |
Jan 28, 2005 | 21.44 | 21.71 | 21.01 | 21.54 | 11,641,308 | -0.08(-0.37%) |
Jan 27, 2005 | 21.54 | 21.81 | 21.50 | 21.63 | 8,965,249 | +0.09(+0.41%) |
Jan 26, 2005 | 21.50 | 21.71 | 21.46 | 21.54 | 6,943,760 | +0.03(+0.16%) |
Jan 25, 2005 | 21.54 | 21.61 | 21.48 | 21.50 | 7,362,911 | +0.13(+0.63%) |
Jan 24, 2005 | 21.26 | 21.47 | 21.16 | 21.37 | 8,023,422 | +0.33(+1.57%) |
Jan 21, 2005 | 21.17 | 21.28 | 20.96 | 21.04 | 6,068,178 | -0.13(-0.64%) |
Jan 20, 2005 | 21.25 | 21.39 | 20.96 | 21.17 | 6,012,331 | -0.11(-0.54%) |
Jan 19, 2005 | 21.34 | 21.54 | 21.25 | 21.29 | 6,601,103 | +0.01(+0.06%) |
Jan 18, 2005 | 21.01 | 21.34 | 20.93 | 21.28 | 5,410,786 | +0.20(+0.93%) |
Jan 14, 2005 | 20.76 | 21.11 | 20.74 | 21.08 | 5,821,916 | +0.28(+1.36%) |
Jan 13, 2005 | 21.03 | 21.08 | 20.76 | 20.80 | 5,542,829 | -0.30(-1.44%) |
Jan 12, 2005 | 21.02 | 21.11 | 20.84 | 21.10 | 6,229,778 | +0.16(+0.77%) |
Jan 11, 2005 | 21.16 | 21.32 | 20.90 | 20.94 | 7,493,766 | -0.38(-1.80%) |
Jan 10, 2005 | 21.32 | 21.45 | 21.22 | 21.32 | 5,131,847 | -0.13(-0.63%) |
Jan 07, 2005 | 21.56 | 21.67 | 21.36 | 21.46 | 5,795,923 | -0.14(-0.65%) |
Jan 06, 2005 | 21.44 | 21.69 | 21.41 | 21.60 | 5,452,523 | +0.17(+0.79%) |
Jan 05, 2005 | 21.60 | 21.73 | 21.43 | 21.43 | 5,953,216 | -0.17(-0.78%) |
Jan 04, 2005 | 21.37 | 21.75 | 21.37 | 21.60 | 8,072,734 | +0.18(+0.82%) |
Jan 03, 2005 | 21.28 | 21.70 | 21.23 | 21.42 | 7,287,309 | -0.16(-0.75%) |
Dec 31, 2004 | 21.81 | 21.85 | 21.58 | 21.58 | 4,356,820 | -0.22(-0.99%) |
Dec 30, 2004 | 21.88 | 22.01 | 21.77 | 21.80 | 4,200,418 | -0.10(-0.46%) |
Dec 29, 2004 | 21.86 | 21.94 | 21.69 | 21.90 | 4,644,819 | +0.05(+0.22%) |
Dec 28, 2004 | 21.73 | 21.89 | 21.69 | 21.85 | 4,877,268 | +0.21(+0.96%) |
Dec 27, 2004 | 21.81 | 21.89 | 21.63 | 21.65 | 3,591,001 | -0.12(-0.56%) |
Dec 23, 2004 | 21.91 | 22.04 | 21.63 | 21.77 | 4,194,477 | -0.13(-0.58%) |
Dec 22, 2004 | 22.00 | 22.19 | 21.75 | 21.89 | 6,513,322 | -0.05(-0.21%) |
Dec 21, 2004 | 21.93 | 22.04 | 21.81 | 21.94 | 6,290,230 | +0.13(+0.62%) |
Dec 20, 2004 | 21.91 | 22.08 | 21.67 | 21.81 | 6,661,109 | -0.10(-0.46%) |
Dec 17, 2004 | 22.00 | 22.18 | 21.84 | 21.91 | 10,555,556 | -0.08(-0.37%) |
Dec 16, 2004 | 21.84 | 22.05 | 21.75 | 21.99 | 8,419,551 | +0.15(+0.68%) |
Dec 15, 2004 | 21.44 | 21.88 | 21.44 | 21.84 | 9,067,140 | +0.36(+1.66%) |
Dec 14, 2004 | 21.53 | 21.56 | 21.42 | 21.48 | 7,758,891 | -0.05(-0.22%) |
Dec 13, 2004 | 21.44 | 21.53 | 21.36 | 21.53 | 6,032,977 | +0.22(+1.04%) |
Dec 10, 2004 | 21.46 | 21.46 | 21.14 | 21.31 | 5,972,674 | -0.09(-0.41%) |
Dec 09, 2004 | 21.01 | 21.44 | 20.97 | 21.40 | 11,468,865 | +0.19(+0.89%) |
Dec 08, 2004 | 21.02 | 21.38 | 21.01 | 21.21 | 7,997,727 | +0.19(+0.90%) |
Dec 07, 2004 | 20.93 | 21.12 | 20.81 | 21.02 | 7,597,588 | +0.09(+0.45%) |
Dec 06, 2004 | 21.01 | 21.01 | 20.84 | 20.93 | 4,712,697 | -0.13(-0.64%) |
Dec 03, 2004 | 21.15 | 21.15 | 20.95 | 21.06 | 4,877,268 | -0.09(-0.45%) |
Dec 02, 2004 | 21.09 | 21.26 | 20.97 | 21.15 | 6,122,837 | +0.14(+0.67%) |
Dec 01, 2004 | 20.80 | 21.11 | 20.78 | 21.01 | 9,698,243 | +0.32(+1.53%) |
Nov 30, 2004 | 20.60 | 20.76 | 20.53 | 20.70 | 8,884,152 | -0.01(-0.03%) |
Nov 29, 2004 | 20.68 | 20.77 | 20.20 | 20.70 | 7,767,506 | +0.12(+0.59%) |
Nov 26, 2004 | 20.42 | 20.69 | 20.41 | 20.58 | 1,985,841 | +0.11(+0.56%) |
Nov 24, 2004 | 20.33 | 20.76 | 20.33 | 20.47 | 6,071,149 | +0.20(+1.00%) |
Nov 23, 2004 | 19.71 | 20.28 | 19.70 | 20.27 | 8,317,660 | +0.48(+2.45%) |
Nov 22, 2004 | 19.82 | 19.91 | 19.54 | 19.78 | 7,298,004 | +0.05(+0.27%) |
Nov 19, 2004 | 19.96 | 20.03 | 19.52 | 19.73 | 11,766,667 | -0.44(-2.17%) |
Nov 18, 2004 | 20.37 | 20.58 | 19.96 | 20.16 | 14,358,063 | -0.30(-1.48%) |
Nov 17, 2004 | 20.41 | 20.55 | 20.27 | 20.47 | 6,046,344 | +0.20(+0.96%) |
Nov 16, 2004 | 20.51 | 20.51 | 20.27 | 20.27 | 3,685,466 | -0.21(-1.02%) |
Nov 15, 2004 | 20.42 | 20.56 | 20.36 | 20.48 | 5,186,209 | -0.05(-0.26%) |
Nov 12, 2004 | 20.45 | 20.53 | 20.27 | 20.53 | 5,172,396 | +0.15(+0.73%) |
Nov 11, 2004 | 20.27 | 20.48 | 20.15 | 20.39 | 5,222,896 | +0.18(+0.87%) |
Nov 10, 2004 | 20.17 | 20.38 | 20.07 | 20.21 | 8,029,215 | -0.11(-0.53%) |
Nov 09, 2004 | 20.25 | 20.39 | 20.15 | 20.32 | 5,999,260 | -0.01(-0.07%) |
Nov 08, 2004 | 20.47 | 20.87 | 20.22 | 20.33 | 12,558,627 | +0.09(+0.47%) |
Nov 05, 2004 | 20.02 | 20.37 | 19.96 | 20.24 | 11,152,051 | +0.29(+1.45%) |
Nov 04, 2004 | 19.74 | 19.99 | 19.73 | 19.95 | 11,763,102 | +0.22(+1.09%) |
Nov 03, 2004 | 19.64 | 19.82 | 19.37 | 19.73 | 8,796,668 | +0.08(+0.41%) |
Nov 02, 2004 | 19.86 | 20.02 | 19.56 | 19.65 | 6,319,342 | -0.26(-1.32%) |
Nov 01, 2004 | 19.56 | 19.93 | 19.52 | 19.92 | 6,547,335 | +0.29(+1.48%) |
Oct 29, 2004 | 19.41 | 19.63 | 19.31 | 19.63 | 6,163,683 | +0.08(+0.41%) |
Oct 28, 2004 | 19.50 | 19.59 | 19.43 | 19.54 | 5,435,739 | -0.11(-0.55%) |
Oct 27, 2004 | 19.30 | 19.66 | 19.26 | 19.65 | 5,491,883 | +0.22(+1.11%) |
Oct 26, 2004 | 19.12 | 19.44 | 18.99 | 19.44 | 5,605,954 | +0.33(+1.73%) |
Oct 25, 2004 | 19.08 | 19.22 | 18.92 | 19.11 | 5,412,568 | -0.09(-0.49%) |
Oct 22, 2004 | 19.17 | 19.36 | 19.13 | 19.20 | 5,960,643 | +0.00(+0.00%) |
Oct 21, 2004 | 19.39 | 19.52 | 19.03 | 19.20 | 5,998,369 | -0.19(-0.97%) |
Oct 20, 2004 | 19.35 | 19.42 | 19.09 | 19.39 | 7,751,762 | -0.13(-0.69%) |
Oct 19, 2004 | 19.67 | 19.85 | 19.40 | 19.52 | 10,415,790 | -0.13(-0.69%) |
Oct 18, 2004 | 19.41 | 19.85 | 19.39 | 19.66 | 8,084,914 | +0.14(+0.72%) |
Oct 15, 2004 | 19.69 | 19.85 | 19.50 | 19.52 | 7,916,035 | -0.06(-0.31%) |
Oct 14, 2004 | 19.29 | 19.65 | 19.29 | 19.58 | 9,433,860 | +0.15(+0.76%) |
Oct 13, 2004 | 19.05 | 19.44 | 18.89 | 19.43 | 18,053,778 | +0.88(+4.76%) |
Oct 12, 2004 | 18.50 | 18.64 | 18.39 | 18.55 | 5,813,004 | -0.09(-0.47%) |
Oct 11, 2004 | 18.80 | 18.87 | 18.58 | 18.64 | 4,497,626 | -0.18(-0.93%) |
Oct 08, 2004 | 18.81 | 18.97 | 18.78 | 18.81 | 5,383,457 | +0.01(+0.04%) |
Oct 07, 2004 | 18.96 | 19.15 | 18.77 | 18.80 | 8,731,760 | +0.06(+0.32%) |
Oct 06, 2004 | 18.78 | 18.79 | 18.49 | 18.74 | 8,884,895 | -0.07(-0.36%) |
Oct 05, 2004 | 18.82 | 18.84 | 18.70 | 18.81 | 3,753,938 | -0.04(-0.21%) |
Oct 04, 2004 | 18.95 | 19.03 | 18.78 | 18.85 | 7,166,852 | -0.09(-0.50%) |
Oct 01, 2004 | 18.85 | 19.02 | 18.80 | 18.95 | 6,288,002 | +0.07(+0.39%) |
Sep 30, 2004 | 18.71 | 18.94 | 18.66 | 18.87 | 6,223,837 | +0.09(+0.50%) |
Sep 29, 2004 | 18.68 | 18.82 | 18.62 | 18.78 | 4,910,241 | -0.05(-0.25%) |
Sep 28, 2004 | 18.70 | 18.87 | 18.67 | 18.82 | 5,287,061 | +0.01(+0.07%) |
Sep 27, 2004 | 18.48 | 18.89 | 18.46 | 18.81 | 7,712,104 | +0.23(+1.23%) |
Sep 24, 2004 | 18.33 | 18.67 | 18.33 | 18.58 | 5,556,345 | +0.31(+1.69%) |
Sep 23, 2004 | 18.25 | 18.50 | 18.23 | 18.27 | 5,780,773 | +0.09(+0.48%) |
Sep 22, 2004 | 18.56 | 18.56 | 18.14 | 18.18 | 9,021,987 | -0.51(-2.74%) |
Sep 21, 2004 | 18.51 | 18.74 | 18.47 | 18.70 | 4,510,993 | +0.20(+1.09%) |
Sep 20, 2004 | 18.60 | 18.84 | 18.46 | 18.49 | 5,861,722 | -0.13(-0.72%) |
Sep 17, 2004 | 18.68 | 18.70 | 18.56 | 18.63 | 4,519,905 | +0.05(+0.29%) |
Sep 16, 2004 | 18.48 | 18.68 | 18.48 | 18.58 | 3,473,365 | +0.04(+0.22%) |
Sep 15, 2004 | 18.58 | 18.63 | 18.46 | 18.54 | 4,535,352 | -0.05(-0.25%) |
Sep 14, 2004 | 18.31 | 18.66 | 18.21 | 18.58 | 6,680,566 | +0.29(+1.58%) |
Sep 13, 2004 | 18.10 | 18.29 | 18.10 | 18.29 | 6,179,872 | +0.08(+0.44%) |
Sep 10, 2004 | 18.33 | 18.38 | 18.16 | 18.21 | 6,327,957 | -0.26(-1.42%) |
Sep 09, 2004 | 18.68 | 18.80 | 18.43 | 18.47 | 6,993,221 | -0.04(-0.22%) |
Sep 08, 2004 | 18.75 | 18.84 | 18.50 | 18.51 | 7,470,595 | +0.08(+0.44%) |
Sep 07, 2004 | 18.68 | 18.70 | 18.25 | 18.43 | 6,696,162 | -0.26(-1.37%) |
Sep 03, 2004 | 18.45 | 18.78 | 18.45 | 18.69 | 3,636,302 | +0.18(+0.98%) |
Sep 02, 2004 | 18.30 | 18.54 | 18.18 | 18.51 | 3,973,762 | +0.20(+1.10%) |
Sep 01, 2004 | 18.20 | 18.34 | 18.08 | 18.31 | 3,357,958 | +0.11(+0.63%) |
Aug 31, 2004 | 18.18 | 18.24 | 17.95 | 18.19 | 3,785,575 | +0.01(+0.07%) |
Aug 30, 2004 | 18.21 | 18.42 | 18.18 | 18.18 | 2,220,221 | -0.11(-0.63%) |
Aug 27, 2004 | 18.23 | 18.37 | 18.16 | 18.29 | 2,780,326 | +0.05(+0.26%) |
Aug 26, 2004 | 18.18 | 18.37 | 18.14 | 18.25 | 3,462,077 | +0.10(+0.56%) |
Aug 25, 2004 | 18.07 | 18.18 | 17.88 | 18.14 | 4,287,308 | +0.05(+0.30%) |
Aug 24, 2004 | 17.91 | 18.21 | 17.91 | 18.09 | 3,251,313 | +0.15(+0.86%) |
Aug 23, 2004 | 18.23 | 18.30 | 17.94 | 17.94 | 2,773,494 | -0.29(-1.59%) |
Aug 20, 2004 | 17.81 | 18.23 | 17.81 | 18.23 | 4,561,196 | +0.32(+1.77%) |
Aug 19, 2004 | 17.81 | 18.00 | 17.77 | 17.91 | 2,968,364 | +0.08(+0.45%) |
Aug 18, 2004 | 17.75 | 18.00 | 17.69 | 17.83 | 4,046,838 | +0.07(+0.42%) |
Aug 17, 2004 | 17.37 | 17.80 | 17.30 | 17.75 | 5,464,405 | +0.42(+2.41%) |
Aug 16, 2004 | 17.30 | 17.47 | 17.26 | 17.34 | 5,583,080 | -0.04(-0.23%) |
Aug 13, 2004 | 17.40 | 17.54 | 17.30 | 17.38 | 4,089,318 | -0.03(-0.15%) |
Aug 12, 2004 | 17.63 | 17.75 | 17.38 | 17.40 | 6,246,562 | -0.34(-1.90%) |
Aug 11, 2004 | 17.96 | 17.97 | 17.61 | 17.74 | 5,733,838 | -0.26(-1.46%) |
Aug 10, 2004 | 17.76 | 18.01 | 17.62 | 18.00 | 4,767,504 | +0.39(+2.22%) |
Aug 09, 2004 | 17.69 | 17.95 | 17.59 | 17.61 | 4,718,786 | -0.12(-0.68%) |
Aug 06, 2004 | 17.90 | 18.03 | 17.67 | 17.73 | 7,118,580 | -0.36(-2.01%) |
Aug 05, 2004 | 18.28 | 18.38 | 18.04 | 18.10 | 4,074,762 | -0.19(-1.03%) |
Aug 04, 2004 | 18.23 | 18.31 | 17.90 | 18.29 | 4,920,490 | -0.06(-0.33%) |
Aug 03, 2004 | 18.51 | 18.58 | 18.23 | 18.35 | 4,017,132 | -0.14(-0.76%) |
Aug 02, 2004 | 18.39 | 18.58 | 18.39 | 18.49 | 3,862,513 | -0.03(-0.15%) |
Jul 30, 2004 | 18.35 | 18.53 | 18.31 | 18.51 | 3,846,472 | +0.18(+0.95%) |
Jul 29, 2004 | 18.37 | 18.44 | 18.21 | 18.34 | 3,552,086 | -0.05(-0.26%) |
Jul 28, 2004 | 18.35 | 18.46 | 18.15 | 18.39 | 3,988,020 | -0.12(-0.65%) |
Jul 27, 2004 | 18.11 | 18.60 | 18.11 | 18.51 | 5,244,433 | +0.34(+1.89%) |
Jul 26, 2004 | 18.32 | 18.41 | 18.16 | 18.16 | 4,681,803 | -0.07(-0.37%) |
Jul 23, 2004 | 18.43 | 18.58 | 18.16 | 18.23 | 4,455,295 | -0.33(-1.78%) |
Jul 22, 2004 | 18.65 | 18.77 | 18.39 | 18.56 | 8,383,607 | -0.06(-0.32%) |
Jul 21, 2004 | 18.99 | 18.99 | 18.58 | 18.62 | 6,545,107 | -0.34(-1.78%) |
Jul 20, 2004 | 18.87 | 19.02 | 18.82 | 18.96 | 4,027,084 | +0.15(+0.82%) |
Jul 19, 2004 | 18.69 | 18.99 | 18.69 | 18.80 | 4,864,048 | +0.08(+0.43%) |
Jul 16, 2004 | 18.85 | 18.85 | 18.61 | 18.72 | 5,837,957 | -0.07(-0.36%) |
Jul 15, 2004 | 18.72 | 18.90 | 18.69 | 18.79 | 9,095,361 | +0.08(+0.43%) |
Jul 14, 2004 | 18.25 | 18.84 | 18.19 | 18.71 | 15,381,432 | +0.75(+4.16%) |
Jul 13, 2004 | 18.06 | 18.16 | 17.88 | 17.96 | 4,648,977 | -0.09(-0.52%) |
Jul 12, 2004 | 17.79 | 18.08 | 17.79 | 18.06 | 3,887,020 | +0.21(+1.17%) |
Jul 09, 2004 | 17.79 | 17.92 | 17.79 | 17.85 | 3,512,726 | +0.01(+0.04%) |
Jul 08, 2004 | 17.71 | 17.90 | 17.69 | 17.84 | 3,985,941 | +0.05(+0.30%) |
Jul 07, 2004 | 17.54 | 17.92 | 17.53 | 17.79 | 4,868,207 | +0.20(+1.11%) |
Jul 06, 2004 | 17.50 | 17.62 | 17.33 | 17.59 | 4,828,104 | +0.01(+0.04%) |
Jul 02, 2004 | 17.71 | 17.83 | 17.53 | 17.59 | 3,552,234 | -0.13(-0.72%) |
Jul 01, 2004 | 17.57 | 17.81 | 17.57 | 17.71 | 7,567,139 | +0.21(+1.19%) |
Jun 30, 2004 | 17.79 | 17.80 | 17.37 | 17.50 | 11,579,519 | -0.28(-1.55%) |
Jun 29, 2004 | 17.91 | 17.93 | 17.76 | 17.78 | 5,372,614 | -0.11(-0.64%) |
Jun 28, 2004 | 18.04 | 18.18 | 17.77 | 17.90 | 9,802,065 | -0.28(-1.52%) |
Jun 25, 2004 | 18.21 | 18.29 | 18.17 | 18.17 | 5,261,068 | -0.06(-0.33%) |
Jun 24, 2004 | 18.18 | 18.43 | 18.16 | 18.23 | 5,175,515 | -0.02(-0.11%) |
Jun 23, 2004 | 18.11 | 18.28 | 18.02 | 18.25 | 6,067,138 | +0.14(+0.78%) |
Jun 22, 2004 | 17.99 | 18.17 | 17.98 | 18.11 | 4,469,702 | +0.03(+0.15%) |
Jun 21, 2004 | 18.04 | 18.16 | 17.96 | 18.08 | 3,549,264 | -0.04(-0.22%) |
Jun 18, 2004 | 17.99 | 18.13 | 17.90 | 18.12 | 6,258,593 | +0.13(+0.75%) |
Jun 17, 2004 | 17.92 | 18.06 | 17.86 | 17.99 | 6,065,208 | +0.01(+0.04%) |
Jun 16, 2004 | 18.00 | 18.04 | 17.91 | 17.98 | 5,203,290 | +0.02(+0.11%) |
Jun 15, 2004 | 18.18 | 18.25 | 17.88 | 17.96 | 9,573,181 | -0.22(-1.19%) |
Jun 14, 2004 | 18.06 | 18.32 | 18.05 | 18.18 | 7,059,614 | -0.03(-0.19%) |
Jun 10, 2004 | 18.00 | 18.21 | 17.94 | 18.21 | 7,397,667 | +0.32(+1.77%) |
Jun 09, 2004 | 18.10 | 18.14 | 17.86 | 17.90 | 5,232,848 | -0.18(-0.97%) |
Jun 08, 2004 | 17.97 | 18.14 | 17.92 | 18.07 | 6,686,656 | +0.15(+0.86%) |
Jun 07, 2004 | 18.16 | 18.18 | 17.85 | 17.92 | 7,980,794 | -0.17(-0.93%) |
Jun 04, 2004 | 18.08 | 18.31 | 17.95 | 18.08 | 5,248,146 | +0.23(+1.28%) |
Jun 03, 2004 | 17.79 | 18.20 | 17.78 | 17.86 | 7,194,924 | +0.06(+0.34%) |
Jun 02, 2004 | 17.64 | 17.81 | 17.64 | 17.79 | 5,404,845 | -0.03(-0.15%) |
Jun 01, 2004 | 17.65 | 17.94 | 17.61 | 17.82 | 4,517,232 | +0.05(+0.27%) |
May 28, 2004 | 17.75 | 17.85 | 17.61 | 17.77 | 6,858,950 | +0.09(+0.49%) |
May 27, 2004 | 17.47 | 17.81 | 17.42 | 17.69 | 9,309,838 | +0.35(+2.02%) |
May 26, 2004 | 17.20 | 17.42 | 17.17 | 17.34 | 6,993,072 | +0.20(+1.18%) |
May 25, 2004 | 16.97 | 17.22 | 16.96 | 17.13 | 8,676,210 | +0.07(+0.39%) |
May 24, 2004 | 17.10 | 17.22 | 16.95 | 17.07 | 6,383,952 | -0.07(-0.39%) |
May 21, 2004 | 17.05 | 17.20 | 17.05 | 17.13 | 6,433,561 | +0.09(+0.55%) |
May 20, 2004 | 17.30 | 17.45 | 16.87 | 17.04 | 7,924,650 | -0.30(-1.71%) |
May 19, 2004 | 17.51 | 17.53 | 17.25 | 17.34 | 5,711,113 | -0.03(-0.15%) |
May 18, 2004 | 17.46 | 17.50 | 17.26 | 17.36 | 5,242,948 | -0.05(-0.31%) |
May 17, 2004 | 17.34 | 17.54 | 17.17 | 17.42 | 4,232,649 | -0.20(-1.15%) |
May 14, 2004 | 17.57 | 17.83 | 17.44 | 17.62 | 4,078,624 | +0.05(+0.31%) |
May 13, 2004 | 17.60 | 17.67 | 17.37 | 17.57 | 5,589,467 | +0.01(+0.08%) |
May 12, 2004 | 17.69 | 18.06 | 17.31 | 17.55 | 8,814,194 | -0.26(-1.44%) |
May 11, 2004 | 17.90 | 17.98 | 17.66 | 17.81 | 7,788,448 | -0.13(-0.71%) |
May 10, 2004 | 17.99 | 18.39 | 17.85 | 17.94 | 6,562,930 | -0.05(-0.26%) |
May 07, 2004 | 18.16 | 18.37 | 17.94 | 17.98 | 5,221,559 | -0.38(-2.05%) |
May 06, 2004 | 18.53 | 18.60 | 18.19 | 18.36 | 4,056,344 | -0.36(-1.94%) |
May 05, 2004 | 18.50 | 18.77 | 18.41 | 18.72 | 4,695,170 | +0.13(+0.72%) |
May 04, 2004 | 18.77 | 18.77 | 18.40 | 18.59 | 4,481,733 | -0.10(-0.54%) |