Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.91 | 24.97 | 24.01 | 24.75 | 1,519,071 | -0.20(-0.81%) |
Apr 28, 2005 | 25.09 | 25.37 | 24.91 | 24.95 | 464,424 | -0.07(-0.30%) |
Apr 27, 2005 | 24.89 | 25.26 | 24.57 | 25.03 | 631,130 | +0.16(+0.63%) |
Apr 26, 2005 | 24.72 | 24.90 | 24.54 | 24.87 | 577,255 | +0.23(+0.94%) |
Apr 25, 2005 | 24.71 | 24.85 | 24.46 | 24.64 | 1,318,007 | +0.01(+0.03%) |
Apr 22, 2005 | 24.87 | 24.98 | 24.57 | 24.63 | 447,579 | -0.35(-1.41%) |
Apr 21, 2005 | 24.48 | 25.07 | 24.48 | 24.98 | 618,162 | +0.50(+2.05%) |
Apr 20, 2005 | 24.87 | 25.05 | 24.46 | 24.48 | 865,615 | -0.20(-0.82%) |
Apr 19, 2005 | 24.01 | 24.80 | 24.01 | 24.68 | 831,258 | +0.64(+2.64%) |
Apr 18, 2005 | 24.60 | 24.63 | 23.86 | 24.05 | 1,484,981 | -0.55(-2.25%) |
Apr 15, 2005 | 24.57 | 25.02 | 24.50 | 24.60 | 1,196,220 | -0.01(-0.06%) |
Apr 14, 2005 | 25.13 | 25.13 | 24.56 | 24.62 | 1,021,492 | -0.47(-1.88%) |
Apr 13, 2005 | 25.06 | 25.12 | 24.98 | 25.09 | 577,789 | -0.02(-0.09%) |
Apr 12, 2005 | 25.22 | 25.22 | 25.00 | 25.11 | 1,360,118 | -0.11(-0.44%) |
Apr 11, 2005 | 25.13 | 25.46 | 25.08 | 25.22 | 1,253,170 | +0.19(+0.75%) |
Apr 08, 2005 | 25.40 | 25.40 | 24.93 | 25.04 | 463,755 | -0.18(-0.71%) |
Apr 07, 2005 | 24.68 | 25.29 | 24.68 | 25.22 | 583,003 | +0.58(+2.37%) |
Apr 06, 2005 | 24.68 | 24.68 | 24.57 | 24.63 | 1,672,408 | -0.01(-0.03%) |
Apr 05, 2005 | 24.65 | 24.73 | 24.53 | 24.64 | 1,488,590 | -0.04(-0.18%) |
Apr 04, 2005 | 24.98 | 25.15 | 24.65 | 24.68 | 1,986,169 | -0.33(-1.32%) |
Apr 01, 2005 | 25.28 | 25.50 | 24.21 | 25.01 | 1,440,597 | -0.19(-0.77%) |
Mar 31, 2005 | 25.45 | 25.51 | 25.08 | 25.21 | 921,495 | -0.31(-1.23%) |
Mar 30, 2005 | 24.98 | 25.61 | 24.95 | 25.52 | 1,750,213 | +0.61(+2.46%) |
Mar 29, 2005 | 25.10 | 25.43 | 24.43 | 24.91 | 2,238,969 | -0.61(-2.37%) |
Mar 28, 2005 | 25.23 | 25.57 | 25.18 | 25.52 | 519,502 | +0.34(+1.37%) |
Mar 24, 2005 | 25.00 | 25.46 | 25.00 | 25.17 | 707,465 | +0.25(+0.99%) |
Mar 23, 2005 | 24.98 | 25.06 | 24.67 | 24.92 | 1,237,662 | -0.41(-1.62%) |
Mar 22, 2005 | 25.81 | 25.88 | 25.29 | 25.34 | 1,503,964 | -0.05(-0.21%) |
Mar 21, 2005 | 25.41 | 25.61 | 25.36 | 25.39 | 386,218 | -0.12(-0.47%) |
Mar 18, 2005 | 25.43 | 25.51 | 25.22 | 25.51 | 692,358 | +0.09(+0.35%) |
Mar 17, 2005 | 25.46 | 25.58 | 25.16 | 25.42 | 503,594 | -0.07(-0.26%) |
Mar 16, 2005 | 25.36 | 25.55 | 25.32 | 25.49 | 482,338 | +0.01(+0.03%) |
Mar 15, 2005 | 25.77 | 25.84 | 25.33 | 25.48 | 2,394,178 | -0.25(-0.99%) |
Mar 14, 2005 | 25.73 | 26.03 | 25.69 | 25.73 | 1,295,682 | +0.19(+0.73%) |
Mar 11, 2005 | 25.57 | 25.62 | 25.28 | 25.55 | 951,976 | -0.03(-0.12%) |
Mar 10, 2005 | 25.77 | 25.79 | 25.54 | 25.57 | 1,020,423 | -0.09(-0.35%) |
Mar 09, 2005 | 25.81 | 25.81 | 25.25 | 25.66 | 850,375 | -0.14(-0.55%) |
Mar 08, 2005 | 25.73 | 25.84 | 25.47 | 25.81 | 833,931 | -0.12(-0.46%) |
Mar 07, 2005 | 25.16 | 26.11 | 25.16 | 25.93 | 591,960 | +0.04(+0.14%) |
Mar 04, 2005 | 25.82 | 25.96 | 25.62 | 25.89 | 944,356 | +0.13(+0.52%) |
Mar 03, 2005 | 26.14 | 26.17 | 25.48 | 25.75 | 609,740 | -0.23(-0.89%) |
Mar 02, 2005 | 26.16 | 26.18 | 25.88 | 25.99 | 1,156,916 | -0.17(-0.66%) |
Mar 01, 2005 | 25.81 | 26.19 | 25.81 | 26.16 | 1,438,993 | +0.43(+1.66%) |
Feb 28, 2005 | 25.81 | 25.96 | 25.52 | 25.73 | 722,571 | -0.13(-0.49%) |
Feb 25, 2005 | 25.43 | 25.95 | 25.43 | 25.86 | 907,592 | +0.43(+1.68%) |
Feb 24, 2005 | 25.53 | 25.62 | 25.03 | 25.43 | 1,114,003 | +0.04(+0.15%) |
Feb 23, 2005 | 25.14 | 25.49 | 25.14 | 25.40 | 945,158 | +0.25(+1.01%) |
Feb 22, 2005 | 25.72 | 25.78 | 25.01 | 25.14 | 839,947 | -0.40(-1.55%) |
Feb 18, 2005 | 25.28 | 25.58 | 25.25 | 25.54 | 1,356,776 | +0.33(+1.31%) |
Feb 17, 2005 | 24.92 | 25.62 | 24.87 | 25.21 | 1,699,680 | +0.16(+0.63%) |
Feb 16, 2005 | 25.25 | 25.25 | 24.65 | 25.05 | 1,809,837 | -0.22(-0.86%) |
Feb 15, 2005 | 24.54 | 25.45 | 24.51 | 25.27 | 3,541,068 | -0.34(-1.31%) |
Feb 14, 2005 | 25.40 | 25.84 | 25.40 | 25.60 | 1,701,418 | +0.21(+0.82%) |
Feb 11, 2005 | 24.74 | 25.46 | 24.74 | 25.40 | 1,114,003 | +0.64(+2.57%) |
Feb 10, 2005 | 24.92 | 25.04 | 24.68 | 24.76 | 1,691,258 | -0.28(-1.13%) |
Feb 09, 2005 | 25.25 | 25.27 | 24.92 | 25.04 | 1,677,622 | -0.24(-0.95%) |
Feb 08, 2005 | 25.32 | 25.34 | 25.02 | 25.28 | 1,460,115 | +0.04(+0.15%) |
Feb 07, 2005 | 25.28 | 25.34 | 24.96 | 25.25 | 1,549,685 | +0.13(+0.51%) |
Feb 04, 2005 | 24.87 | 25.12 | 24.73 | 25.12 | 1,234,186 | +0.34(+1.36%) |
Feb 03, 2005 | 24.83 | 24.85 | 24.58 | 24.78 | 1,702,354 | -0.01(-0.03%) |
Feb 02, 2005 | 24.83 | 24.83 | 24.68 | 24.79 | 1,434,715 | +0.11(+0.45%) |
Feb 01, 2005 | 24.52 | 24.87 | 24.46 | 24.68 | 2,872,505 | +0.34(+1.41%) |
Jan 31, 2005 | 23.97 | 24.46 | 23.96 | 24.33 | 4,199,337 | +0.68(+2.88%) |
Jan 28, 2005 | 23.64 | 23.81 | 23.54 | 23.65 | 2,520,511 | +0.01(+0.03%) |
Jan 27, 2005 | 23.53 | 23.79 | 23.53 | 23.64 | 2,657,940 | -0.07(-0.28%) |
Jan 26, 2005 | 23.41 | 23.73 | 23.38 | 23.71 | 2,423,856 | +0.30(+1.28%) |
Jan 25, 2005 | 23.24 | 23.56 | 23.14 | 23.41 | 3,148,299 | +0.25(+1.07%) |
Jan 24, 2005 | 23.45 | 23.52 | 23.13 | 23.17 | 2,299,395 | -0.28(-1.21%) |
Jan 21, 2005 | 23.15 | 23.64 | 23.15 | 23.45 | 17,022,208 | +0.56(+2.45%) |
Jan 20, 2005 | 22.82 | 23.17 | 22.45 | 22.89 | 3,536,924 | +0.07(+0.29%) |
Jan 19, 2005 | 23.16 | 23.16 | 22.75 | 22.82 | 1,197,155 | -0.34(-1.45%) |
Jan 18, 2005 | 22.92 | 23.26 | 22.72 | 23.16 | 723,373 | +0.26(+1.14%) |
Jan 14, 2005 | 22.60 | 23.00 | 22.44 | 22.90 | 815,215 | +0.43(+1.93%) |
Jan 13, 2005 | 22.43 | 22.69 | 22.23 | 22.46 | 814,948 | +0.04(+0.17%) |
Jan 12, 2005 | 22.52 | 22.55 | 22.35 | 22.43 | 808,932 | -0.20(-0.89%) |
Jan 11, 2005 | 22.59 | 22.67 | 22.29 | 22.63 | 853,850 | +0.04(+0.17%) |
Jan 10, 2005 | 22.59 | 22.62 | 22.46 | 22.59 | 489,289 | -0.13(-0.59%) |
Jan 07, 2005 | 22.87 | 23.04 | 22.63 | 22.72 | 268,307 | -0.16(-0.72%) |
Jan 06, 2005 | 22.33 | 23.15 | 22.29 | 22.89 | 1,923,337 | +0.56(+2.51%) |
Jan 05, 2005 | 22.48 | 22.49 | 22.22 | 22.33 | 715,085 | -0.19(-0.83%) |
Jan 04, 2005 | 22.44 | 22.54 | 22.29 | 22.52 | 1,916,385 | -0.45(-1.95%) |
Jan 03, 2005 | 22.89 | 23.15 | 22.85 | 22.96 | 977,510 | +0.11(+0.49%) |
Dec 31, 2004 | 22.67 | 22.93 | 22.61 | 22.85 | 330,471 | +0.22(+0.99%) |
Dec 30, 2004 | 22.70 | 22.70 | 22.43 | 22.63 | 126,199 | -0.02(-0.10%) |
Dec 29, 2004 | 22.59 | 22.71 | 22.55 | 22.65 | 149,326 | -0.02(-0.07%) |
Dec 28, 2004 | 22.59 | 22.83 | 22.57 | 22.67 | 288,360 | +0.07(+0.33%) |
Dec 27, 2004 | 22.72 | 22.72 | 22.40 | 22.59 | 184,486 | -0.22(-0.98%) |
Dec 23, 2004 | 22.67 | 22.81 | 22.64 | 22.81 | 518,032 | +0.22(+0.99%) |
Dec 22, 2004 | 22.74 | 22.81 | 22.46 | 22.59 | 947,297 | -0.22(-0.95%) |
Dec 21, 2004 | 22.97 | 23.00 | 22.66 | 22.81 | 807,461 | -0.27(-1.17%) |
Dec 20, 2004 | 22.93 | 23.08 | 22.79 | 23.08 | 864,679 | +0.19(+0.85%) |
Dec 17, 2004 | 22.83 | 22.96 | 22.72 | 22.88 | 799,307 | +0.07(+0.29%) |
Dec 16, 2004 | 23.10 | 23.17 | 22.80 | 22.81 | 1,192,075 | -0.13(-0.59%) |
Dec 15, 2004 | 23.10 | 23.16 | 22.69 | 22.95 | 782,997 | -0.24(-1.03%) |
Dec 14, 2004 | 23.08 | 23.23 | 22.57 | 23.19 | 613,082 | +0.07(+0.32%) |
Dec 13, 2004 | 22.81 | 23.41 | 22.81 | 23.11 | 791,286 | +0.45(+1.98%) |
Dec 10, 2004 | 22.29 | 22.74 | 22.25 | 22.67 | 422,179 | +0.34(+1.54%) |
Dec 09, 2004 | 22.44 | 22.52 | 22.19 | 22.32 | 395,709 | -0.16(-0.70%) |
Dec 08, 2004 | 22.25 | 22.51 | 22.14 | 22.48 | 505,198 | +0.18(+0.80%) |
Dec 07, 2004 | 22.25 | 22.35 | 22.07 | 22.30 | 914,143 | +0.08(+0.37%) |
Dec 06, 2004 | 22.48 | 22.48 | 22.19 | 22.22 | 634,205 | -0.20(-0.90%) |
Dec 03, 2004 | 22.40 | 22.55 | 21.99 | 22.42 | 347,984 | +0.07(+0.33%) |
Dec 02, 2004 | 22.12 | 22.43 | 21.78 | 22.34 | 704,390 | +0.28(+1.25%) |
Dec 01, 2004 | 22.48 | 22.52 | 21.96 | 22.07 | 899,705 | -0.37(-1.67%) |
Nov 30, 2004 | 21.93 | 22.55 | 21.80 | 22.44 | 1,043,149 | +0.60(+2.74%) |
Nov 29, 2004 | 21.95 | 22.14 | 21.69 | 21.84 | 345,711 | -0.22(-0.98%) |
Nov 26, 2004 | 22.14 | 22.22 | 21.97 | 22.06 | 53,474 | +0.00(+0.00%) |
Nov 24, 2004 | 21.95 | 22.13 | 21.95 | 22.06 | 224,993 | -0.02(-0.10%) |
Nov 23, 2004 | 22.16 | 22.25 | 22.02 | 22.08 | 477,391 | +0.04(+0.20%) |
Nov 22, 2004 | 21.73 | 22.19 | 21.73 | 22.04 | 485,814 | +0.16(+0.72%) |
Nov 19, 2004 | 21.84 | 22.04 | 21.77 | 21.88 | 463,755 | -0.08(-0.37%) |
Nov 18, 2004 | 22.07 | 22.07 | 21.69 | 21.96 | 543,566 | -0.14(-0.64%) |
Nov 17, 2004 | 22.24 | 22.40 | 22.02 | 22.10 | 825,776 | -0.04(-0.17%) |
Nov 16, 2004 | 21.71 | 22.25 | 21.71 | 22.14 | 784,200 | +0.40(+1.82%) |
Nov 15, 2004 | 21.75 | 21.77 | 21.50 | 21.75 | 658,803 | +0.05(+0.24%) |
Nov 12, 2004 | 21.77 | 21.94 | 21.58 | 21.69 | 1,010,396 | +0.04(+0.17%) |
Nov 11, 2004 | 21.92 | 21.92 | 21.57 | 21.66 | 555,999 | -0.19(-0.86%) |
Nov 10, 2004 | 21.95 | 21.95 | 21.81 | 21.84 | 579,661 | +0.02(+0.07%) |
Nov 09, 2004 | 21.88 | 22.07 | 21.72 | 21.83 | 699,443 | +0.06(+0.27%) |
Nov 08, 2004 | 21.28 | 21.84 | 21.21 | 21.77 | 1,743,128 | +0.56(+2.65%) |
Nov 05, 2004 | 20.50 | 21.63 | 20.41 | 21.21 | 2,248,594 | +0.93(+4.61%) |
Nov 04, 2004 | 19.93 | 20.38 | 19.93 | 20.27 | 1,681,766 | +0.41(+2.07%) |
Nov 03, 2004 | 20.09 | 20.20 | 19.82 | 19.86 | 677,519 | -0.13(-0.67%) |
Nov 02, 2004 | 20.09 | 20.28 | 19.93 | 19.99 | 368,304 | +0.00(+0.00%) |
Nov 01, 2004 | 20.31 | 20.31 | 19.88 | 19.99 | 508,406 | -0.19(-0.93%) |
Oct 29, 2004 | 19.83 | 20.18 | 19.79 | 20.18 | 490,091 | +0.36(+1.81%) |
Oct 28, 2004 | 19.49 | 20.04 | 19.28 | 19.82 | 400,656 | +0.22(+1.15%) |
Oct 27, 2004 | 19.67 | 19.77 | 19.52 | 19.60 | 366,566 | -0.15(-0.76%) |
Oct 26, 2004 | 19.30 | 20.02 | 19.08 | 19.75 | 852,113 | +0.52(+2.72%) |
Oct 25, 2004 | 19.24 | 19.44 | 19.02 | 19.22 | 294,108 | +0.04(+0.19%) |
Oct 22, 2004 | 19.15 | 19.22 | 19.01 | 19.19 | 943,153 | +0.00(+0.00%) |
Oct 21, 2004 | 18.89 | 19.20 | 18.77 | 19.19 | 222,987 | +0.23(+1.22%) |
Oct 20, 2004 | 18.76 | 19.12 | 18.72 | 18.95 | 678,455 | +0.11(+0.60%) |
Oct 19, 2004 | 19.22 | 19.26 | 18.64 | 18.84 | 932,591 | -0.49(-2.52%) |
Oct 18, 2004 | 19.00 | 19.49 | 19.00 | 19.33 | 494,102 | +0.25(+1.33%) |
Oct 15, 2004 | 19.19 | 19.19 | 18.70 | 19.07 | 1,040,609 | -0.07(-0.39%) |
Oct 14, 2004 | 19.70 | 19.98 | 18.97 | 19.15 | 845,696 | -0.61(-3.10%) |
Oct 13, 2004 | 20.16 | 20.18 | 19.76 | 19.76 | 473,782 | -0.55(-2.69%) |
Oct 12, 2004 | 20.05 | 20.38 | 20.05 | 20.31 | 451,991 | +0.19(+0.93%) |
Oct 11, 2004 | 19.82 | 20.16 | 19.82 | 20.12 | 309,215 | +0.34(+1.70%) |
Oct 08, 2004 | 19.86 | 19.90 | 19.73 | 19.79 | 630,328 | +0.02(+0.11%) |
Oct 07, 2004 | 19.77 | 19.82 | 19.74 | 19.76 | 235,955 | -0.06(-0.30%) |
Oct 06, 2004 | 19.76 | 19.89 | 19.51 | 19.82 | 540,491 | +0.01(+0.04%) |
Oct 05, 2004 | 19.76 | 19.84 | 19.68 | 19.82 | 227,533 | -0.01(-0.04%) |
Oct 04, 2004 | 19.41 | 19.86 | 19.41 | 19.82 | 572,175 | +0.41(+2.12%) |
Oct 01, 2004 | 19.41 | 19.58 | 19.31 | 19.41 | 541,026 | -0.04(-0.19%) |
Sep 30, 2004 | 19.64 | 19.64 | 19.15 | 19.45 | 1,089,137 | -0.16(-0.84%) |
Sep 29, 2004 | 19.49 | 19.84 | 19.49 | 19.61 | 284,750 | +0.07(+0.38%) |
Sep 28, 2004 | 19.72 | 19.77 | 19.37 | 19.54 | 682,599 | -0.21(-1.06%) |
Sep 27, 2004 | 19.90 | 19.97 | 19.73 | 19.75 | 466,964 | -0.15(-0.75%) |
Sep 24, 2004 | 20.10 | 20.12 | 19.89 | 19.90 | 332,743 | -0.16(-0.78%) |
Sep 23, 2004 | 19.86 | 20.12 | 19.82 | 20.05 | 232,479 | +0.28(+1.44%) |
Sep 22, 2004 | 19.93 | 19.93 | 19.64 | 19.77 | 271,783 | -0.15(-0.75%) |
Sep 21, 2004 | 19.82 | 19.99 | 19.73 | 19.92 | 251,596 | +0.03(+0.15%) |
Sep 20, 2004 | 19.99 | 20.02 | 19.84 | 19.89 | 195,983 | -0.20(-1.01%) |
Sep 17, 2004 | 20.05 | 20.16 | 19.94 | 20.09 | 397,715 | +0.01(+0.04%) |
Sep 16, 2004 | 20.20 | 20.22 | 20.03 | 20.08 | 501,588 | -0.04(-0.19%) |
Sep 15, 2004 | 19.88 | 20.20 | 19.86 | 20.12 | 781,393 | +0.30(+1.51%) |
Sep 14, 2004 | 19.74 | 19.89 | 19.73 | 19.82 | 513,487 | +0.15(+0.76%) |
Sep 13, 2004 | 19.79 | 19.94 | 19.65 | 19.67 | 215,768 | -0.02(-0.11%) |
Sep 10, 2004 | 19.61 | 19.73 | 19.61 | 19.70 | 203,336 | +0.02(+0.11%) |
Sep 09, 2004 | 19.67 | 19.79 | 19.64 | 19.67 | 348,652 | -0.05(-0.27%) |
Sep 08, 2004 | 19.65 | 19.82 | 19.49 | 19.73 | 454,397 | -0.02(-0.11%) |
Sep 07, 2004 | 19.71 | 20.01 | 19.65 | 19.75 | 326,861 | -0.04(-0.19%) |
Sep 03, 2004 | 20.05 | 20.08 | 19.73 | 19.79 | 425,655 | -0.30(-1.49%) |
Sep 02, 2004 | 19.90 | 20.20 | 19.90 | 20.08 | 356,005 | +0.09(+0.45%) |
Sep 01, 2004 | 19.82 | 20.09 | 19.82 | 19.99 | 779,120 | +0.14(+0.72%) |
Aug 31, 2004 | 19.62 | 19.85 | 19.62 | 19.85 | 428,596 | +0.10(+0.53%) |
Aug 30, 2004 | 19.34 | 19.75 | 19.34 | 19.75 | 480,332 | +0.44(+2.29%) |
Aug 27, 2004 | 19.41 | 19.41 | 19.19 | 19.31 | 316,300 | -0.03(-0.15%) |
Aug 26, 2004 | 19.43 | 19.45 | 19.24 | 19.34 | 384,613 | -0.09(-0.46%) |
Aug 25, 2004 | 19.44 | 19.46 | 19.37 | 19.43 | 393,437 | -0.01(-0.08%) |
Aug 24, 2004 | 19.30 | 19.45 | 19.30 | 19.44 | 257,345 | +0.06(+0.31%) |
Aug 23, 2004 | 19.20 | 19.46 | 19.20 | 19.38 | 255,072 | +0.08(+0.43%) |
Aug 20, 2004 | 19.26 | 19.33 | 19.19 | 19.30 | 251,061 | +0.00(+0.00%) |
Aug 19, 2004 | 19.15 | 19.44 | 19.15 | 19.30 | 406,137 | -0.04(-0.19%) |
Aug 18, 2004 | 19.21 | 19.36 | 19.19 | 19.34 | 360,149 | +0.15(+0.78%) |
Aug 17, 2004 | 18.88 | 19.25 | 18.85 | 19.19 | 376,459 | +0.26(+1.38%) |
Aug 16, 2004 | 18.66 | 19.02 | 18.66 | 18.93 | 591,559 | +0.15(+0.80%) |
Aug 13, 2004 | 18.95 | 18.95 | 18.74 | 18.78 | 603,323 | -0.04(-0.24%) |
Aug 12, 2004 | 19.15 | 19.22 | 18.81 | 18.82 | 410,415 | -0.40(-2.10%) |
Aug 11, 2004 | 19.52 | 19.52 | 19.16 | 19.22 | 629,927 | -0.19(-0.96%) |
Aug 10, 2004 | 19.37 | 19.49 | 19.37 | 19.41 | 413,891 | +0.08(+0.43%) |
Aug 09, 2004 | 19.15 | 19.43 | 19.11 | 19.33 | 279,002 | +0.14(+0.74%) |
Aug 06, 2004 | 19.15 | 19.29 | 19.06 | 19.19 | 724,844 | -0.01(-0.04%) |
Aug 05, 2004 | 18.70 | 19.27 | 18.70 | 19.19 | 1,355,974 | +0.46(+2.44%) |
Aug 04, 2004 | 18.78 | 18.82 | 18.64 | 18.74 | 160,289 | -0.07(-0.40%) |
Aug 03, 2004 | 18.70 | 19.01 | 18.56 | 18.81 | 743,827 | +0.28(+1.53%) |
Aug 02, 2004 | 18.21 | 18.60 | 18.11 | 18.53 | 301,595 | +0.28(+1.52%) |
Jul 30, 2004 | 18.25 | 18.29 | 18.17 | 18.25 | 525,251 | +0.00(+0.00%) |
Jul 29, 2004 | 18.29 | 18.45 | 18.20 | 18.25 | 443,034 | -0.02(-0.12%) |
Jul 28, 2004 | 18.59 | 18.59 | 18.18 | 18.27 | 604,928 | -0.14(-0.77%) |
Jul 27, 2004 | 17.92 | 18.70 | 17.89 | 18.42 | 646,504 | +0.54(+3.01%) |
Jul 26, 2004 | 18.22 | 18.29 | 17.85 | 17.88 | 941,415 | -0.30(-1.65%) |
Jul 23, 2004 | 18.44 | 18.44 | 18.07 | 18.18 | 1,367,204 | -0.30(-1.62%) |
Jul 22, 2004 | 19.00 | 19.00 | 18.47 | 18.48 | 1,562,786 | -0.55(-2.91%) |
Jul 21, 2004 | 19.10 | 19.13 | 19.03 | 19.03 | 989,541 | -0.03(-0.16%) |
Jul 20, 2004 | 19.04 | 19.11 | 18.95 | 19.06 | 864,946 | -0.05(-0.27%) |
Jul 19, 2004 | 19.00 | 19.15 | 18.96 | 19.11 | 375,122 | +0.05(+0.27%) |
Jul 16, 2004 | 19.06 | 19.16 | 18.92 | 19.06 | 457,472 | +0.01(+0.04%) |
Jul 15, 2004 | 19.17 | 19.25 | 18.93 | 19.05 | 390,496 | -0.23(-1.20%) |
Jul 14, 2004 | 19.45 | 19.45 | 19.08 | 19.28 | 271,515 | -0.16(-0.85%) |
Jul 13, 2004 | 19.43 | 19.47 | 19.31 | 19.45 | 729,122 | +0.02(+0.12%) |
Jul 12, 2004 | 19.37 | 19.45 | 19.30 | 19.43 | 125,263 | +0.09(+0.46%) |
Jul 09, 2004 | 19.39 | 19.43 | 19.23 | 19.34 | 208,148 | +0.00(+0.00%) |
Jul 08, 2004 | 19.45 | 19.45 | 19.30 | 19.34 | 300,124 | -0.11(-0.58%) |
Jul 07, 2004 | 19.31 | 19.45 | 19.30 | 19.45 | 557,202 | +0.11(+0.58%) |
Jul 06, 2004 | 19.49 | 19.49 | 19.23 | 19.34 | 329,134 | -0.16(-0.84%) |
Jul 02, 2004 | 19.64 | 19.72 | 19.45 | 19.50 | 653,723 | -0.17(-0.87%) |
Jul 01, 2004 | 19.73 | 19.76 | 19.58 | 19.67 | 617,093 | -0.06(-0.30%) |
Jun 30, 2004 | 19.84 | 19.88 | 19.64 | 19.73 | 757,597 | -0.07(-0.34%) |
Jun 29, 2004 | 19.52 | 19.89 | 19.45 | 19.80 | 650,514 | +0.20(+1.03%) |
Jun 28, 2004 | 19.44 | 19.64 | 19.39 | 19.60 | 807,996 | +0.16(+0.81%) |
Jun 25, 2004 | 19.11 | 19.44 | 19.03 | 19.44 | 3,701,758 | +0.40(+2.12%) |
Jun 24, 2004 | 18.78 | 19.30 | 18.78 | 19.04 | 677,920 | +0.13(+0.67%) |
Jun 23, 2004 | 18.96 | 19.06 | 18.79 | 18.91 | 244,912 | -0.02(-0.08%) |
Jun 22, 2004 | 18.94 | 19.00 | 18.78 | 18.93 | 358,545 | +0.00(+0.00%) |
Jun 21, 2004 | 19.01 | 19.03 | 18.88 | 18.93 | 277,665 | -0.04(-0.20%) |
Jun 18, 2004 | 19.19 | 19.24 | 18.75 | 18.96 | 1,071,357 | -0.32(-1.67%) |
Jun 17, 2004 | 19.07 | 19.29 | 19.04 | 19.28 | 377,261 | +0.19(+0.98%) |
Jun 16, 2004 | 19.07 | 19.24 | 19.06 | 19.10 | 257,746 | -0.11(-0.58%) |
Jun 15, 2004 | 19.07 | 19.34 | 19.03 | 19.21 | 747,838 | +0.17(+0.90%) |
Jun 14, 2004 | 19.04 | 19.04 | 18.76 | 19.04 | 237,826 | -0.01(-0.04%) |
Jun 10, 2004 | 19.15 | 19.15 | 19.00 | 19.04 | 726,849 | -0.04(-0.23%) |
Jun 09, 2004 | 19.22 | 19.37 | 19.06 | 19.09 | 1,131,382 | -0.04(-0.23%) |
Jun 08, 2004 | 18.98 | 19.15 | 18.88 | 19.13 | 821,231 | +0.02(+0.12%) |
Jun 07, 2004 | 19.37 | 19.38 | 19.07 | 19.11 | 449,718 | -0.19(-0.97%) |
Jun 04, 2004 | 19.11 | 19.34 | 19.04 | 19.30 | 320,979 | +0.13(+0.66%) |
Jun 03, 2004 | 19.02 | 19.22 | 18.92 | 19.17 | 531,668 | +0.17(+0.91%) |
Jun 02, 2004 | 19.01 | 19.07 | 18.81 | 19.00 | 676,316 | +0.18(+0.95%) |
Jun 01, 2004 | 18.70 | 18.92 | 18.63 | 18.82 | 1,255,710 | +0.04(+0.24%) |
May 28, 2004 | 18.44 | 18.78 | 18.29 | 18.78 | 379,533 | +0.37(+2.03%) |
May 27, 2004 | 18.48 | 18.69 | 18.36 | 18.40 | 823,370 | -0.15(-0.81%) |
May 26, 2004 | 18.48 | 18.58 | 18.24 | 18.55 | 466,830 | +0.11(+0.61%) |
May 25, 2004 | 18.70 | 18.71 | 18.34 | 18.44 | 1,565,727 | -0.26(-1.40%) |
May 24, 2004 | 18.74 | 18.74 | 18.57 | 18.70 | 711,876 | +0.05(+0.28%) |
May 21, 2004 | 18.69 | 18.70 | 18.61 | 18.65 | 627,788 | -0.05(-0.28%) |
May 20, 2004 | 18.51 | 18.70 | 18.48 | 18.70 | 730,592 | +0.19(+1.01%) |
May 19, 2004 | 18.55 | 18.70 | 18.43 | 18.51 | 580,730 | -0.07(-0.36%) |
May 18, 2004 | 18.33 | 18.74 | 18.26 | 18.58 | 1,139,136 | +0.35(+1.93%) |
May 17, 2004 | 18.55 | 18.55 | 18.14 | 18.23 | 761,474 | -0.47(-2.52%) |
May 14, 2004 | 18.69 | 18.81 | 18.59 | 18.70 | 1,003,177 | +0.01(+0.04%) |
May 13, 2004 | 18.14 | 18.91 | 18.01 | 18.69 | 1,007,188 | +0.44(+2.42%) |
May 12, 2004 | 18.44 | 18.49 | 17.62 | 18.25 | 2,071,861 | +0.10(+0.58%) |
May 11, 2004 | 17.91 | 18.32 | 17.74 | 18.15 | 559,341 | +0.19(+1.08%) |
May 10, 2004 | 17.95 | 17.99 | 17.56 | 17.95 | 640,354 | -0.07(-0.42%) |
May 07, 2004 | 18.33 | 18.55 | 17.62 | 18.03 | 754,656 | -0.41(-2.23%) |
May 06, 2004 | 18.48 | 18.67 | 18.17 | 18.44 | 427,259 | -0.03(-0.16%) |
May 05, 2004 | 18.63 | 18.70 | 18.40 | 18.47 | 407,340 | -0.04(-0.24%) |
May 04, 2004 | 18.66 | 18.72 | 18.33 | 18.51 | 1,275,094 | -0.19(-1.00%) |