Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.57 | 17.65 | 17.52 | 17.52 | 15,489 | -0.09(-0.50%) |
Apr 28, 2005 | 17.66 | 17.66 | 17.59 | 17.60 | 11,922 | -0.06(-0.33%) |
Apr 27, 2005 | 17.65 | 17.75 | 17.62 | 17.66 | 8,560 | +0.00(+0.00%) |
Apr 26, 2005 | 17.55 | 17.72 | 17.47 | 17.66 | 28,737 | +0.18(+1.01%) |
Apr 25, 2005 | 17.27 | 17.49 | 17.27 | 17.49 | 16,101 | +0.14(+0.79%) |
Apr 22, 2005 | 17.24 | 17.37 | 17.13 | 17.35 | 25,476 | +0.04(+0.23%) |
Apr 21, 2005 | 17.10 | 17.43 | 17.10 | 17.31 | 33,730 | +0.22(+1.26%) |
Apr 20, 2005 | 17.65 | 17.66 | 17.09 | 17.09 | 16,202 | -0.57(-3.22%) |
Apr 19, 2005 | 17.72 | 17.76 | 17.61 | 17.66 | 16,814 | +0.04(+0.22%) |
Apr 18, 2005 | 17.96 | 17.96 | 17.52 | 17.62 | 11,617 | -0.40(-2.23%) |
Apr 15, 2005 | 19.68 | 19.68 | 18.03 | 18.03 | 14,674 | -1.60(-8.15%) |
Apr 14, 2005 | 19.86 | 20.02 | 19.62 | 19.63 | 10,394 | -0.30(-1.53%) |
Apr 13, 2005 | 19.77 | 20.01 | 19.77 | 19.93 | 8,152 | +0.21(+1.04%) |
Apr 12, 2005 | 19.60 | 19.74 | 19.43 | 19.72 | 25,680 | +0.13(+0.65%) |
Apr 11, 2005 | 19.38 | 19.63 | 19.38 | 19.60 | 12,330 | -0.03(-0.15%) |
Apr 08, 2005 | 19.76 | 19.76 | 19.63 | 19.63 | 7,337 | -0.05(-0.25%) |
Apr 07, 2005 | 19.58 | 19.74 | 19.46 | 19.68 | 5,400 | +0.08(+0.40%) |
Apr 06, 2005 | 19.24 | 19.60 | 19.24 | 19.60 | 10,496 | +0.35(+1.84%) |
Apr 05, 2005 | 18.94 | 19.24 | 18.94 | 19.24 | 10,496 | +0.25(+1.29%) |
Apr 04, 2005 | 18.79 | 19.08 | 18.79 | 19.00 | 19,463 | +0.26(+1.36%) |
Apr 01, 2005 | 19.53 | 19.60 | 18.21 | 18.74 | 56,455 | -0.88(-4.50%) |
Mar 31, 2005 | 19.63 | 19.63 | 19.45 | 19.63 | 22,011 | +0.00(+0.00%) |
Mar 30, 2005 | 19.43 | 19.82 | 19.16 | 19.63 | 20,584 | +0.15(+0.76%) |
Mar 29, 2005 | 18.74 | 19.48 | 18.74 | 19.48 | 21,502 | +0.67(+3.55%) |
Mar 28, 2005 | 18.79 | 18.85 | 18.79 | 18.81 | 15,183 | +0.05(+0.26%) |
Mar 24, 2005 | 18.90 | 18.98 | 18.76 | 18.76 | 12,534 | -0.04(-0.21%) |
Mar 23, 2005 | 19.40 | 19.40 | 18.79 | 18.80 | 10,598 | -0.59(-3.04%) |
Mar 22, 2005 | 19.64 | 19.64 | 19.37 | 19.39 | 9,171 | -0.31(-1.59%) |
Mar 21, 2005 | 19.73 | 19.81 | 19.68 | 19.70 | 10,598 | -0.15(-0.74%) |
Mar 18, 2005 | 19.94 | 20.02 | 19.82 | 19.85 | 24,966 | -0.09(-0.44%) |
Mar 17, 2005 | 19.82 | 20.00 | 19.74 | 19.94 | 6,725 | +0.12(+0.59%) |
Mar 16, 2005 | 19.76 | 19.92 | 19.76 | 19.82 | 45,144 | +0.04(+0.20%) |
Mar 15, 2005 | 19.53 | 19.99 | 19.53 | 19.78 | 18,852 | +0.50(+2.60%) |
Mar 14, 2005 | 19.49 | 19.49 | 19.00 | 19.28 | 16,712 | -0.33(-1.70%) |
Mar 11, 2005 | 19.92 | 19.92 | 19.52 | 19.62 | 15,897 | -0.32(-1.62%) |
Mar 10, 2005 | 19.97 | 20.03 | 19.83 | 19.94 | 11,719 | -0.04(-0.20%) |
Mar 09, 2005 | 20.12 | 20.12 | 19.82 | 19.98 | 7,133 | -0.19(-0.92%) |
Mar 08, 2005 | 20.26 | 20.26 | 20.14 | 20.17 | 21,807 | -0.13(-0.63%) |
Mar 07, 2005 | 20.61 | 20.62 | 20.24 | 20.29 | 12,432 | -0.40(-1.94%) |
Mar 04, 2005 | 20.96 | 20.96 | 20.63 | 20.70 | 16,406 | -0.02(-0.09%) |
Mar 03, 2005 | 20.36 | 20.77 | 20.35 | 20.72 | 17,731 | +0.48(+2.38%) |
Mar 02, 2005 | 20.36 | 20.73 | 20.12 | 20.23 | 14,266 | -0.27(-1.29%) |
Mar 01, 2005 | 20.07 | 20.78 | 20.07 | 20.50 | 30,673 | +0.48(+2.40%) |
Feb 28, 2005 | 19.14 | 20.80 | 18.89 | 20.02 | 97,014 | -0.83(-4.00%) |
Feb 25, 2005 | 20.02 | 20.90 | 20.02 | 20.85 | 12,024 | +0.85(+4.27%) |
Feb 24, 2005 | 20.07 | 20.20 | 20.00 | 20.00 | 22,113 | -0.17(-0.83%) |
Feb 23, 2005 | 19.87 | 20.25 | 19.81 | 20.17 | 6,623 | +0.37(+1.88%) |
Feb 22, 2005 | 19.68 | 19.99 | 19.68 | 19.79 | 12,330 | +0.06(+0.30%) |
Feb 18, 2005 | 19.68 | 19.82 | 19.63 | 19.73 | 13,553 | +0.10(+0.50%) |
Feb 17, 2005 | 19.82 | 19.82 | 19.63 | 19.64 | 17,833 | -0.19(-0.94%) |
Feb 16, 2005 | 19.68 | 20.63 | 19.68 | 19.82 | 10,292 | +0.14(+0.70%) |
Feb 15, 2005 | 19.68 | 19.71 | 19.63 | 19.68 | 9,375 | +0.00(+0.00%) |
Feb 14, 2005 | 19.77 | 19.87 | 19.64 | 19.68 | 9,375 | +0.01(+0.05%) |
Feb 11, 2005 | 19.62 | 19.81 | 19.58 | 19.68 | 13,349 | +0.06(+0.30%) |
Feb 10, 2005 | 19.67 | 19.72 | 19.53 | 19.62 | 15,183 | -0.09(-0.45%) |
Feb 09, 2005 | 19.87 | 19.87 | 19.63 | 19.70 | 12,840 | -0.21(-1.04%) |
Feb 08, 2005 | 19.92 | 20.02 | 19.87 | 19.91 | 5,095 | -0.05(-0.25%) |
Feb 07, 2005 | 19.94 | 20.17 | 19.92 | 19.96 | 16,712 | +0.02(+0.10%) |
Feb 04, 2005 | 19.82 | 20.00 | 19.66 | 19.94 | 6,114 | +0.07(+0.35%) |
Feb 03, 2005 | 19.77 | 19.89 | 19.62 | 19.87 | 12,738 | +0.08(+0.40%) |
Feb 02, 2005 | 20.02 | 20.02 | 19.69 | 19.79 | 24,253 | -0.28(-1.42%) |
Feb 01, 2005 | 20.51 | 20.51 | 20.07 | 20.08 | 25,476 | -0.54(-2.62%) |
Jan 31, 2005 | 20.80 | 20.88 | 20.61 | 20.62 | 28,839 | +0.01(+0.05%) |
Jan 28, 2005 | 20.52 | 20.75 | 20.50 | 20.61 | 9,171 | +0.09(+0.43%) |
Jan 27, 2005 | 19.87 | 20.54 | 19.33 | 20.52 | 8,152 | +0.60(+3.00%) |
Jan 26, 2005 | 19.33 | 19.92 | 19.33 | 19.92 | 9,884 | +0.64(+3.31%) |
Jan 25, 2005 | 19.33 | 19.48 | 19.19 | 19.28 | 8,865 | +0.08(+0.41%) |
Jan 24, 2005 | 19.48 | 19.54 | 19.20 | 19.20 | 9,884 | -0.18(-0.91%) |
Jan 21, 2005 | 19.53 | 19.68 | 19.38 | 19.38 | 9,579 | -0.15(-0.75%) |
Jan 20, 2005 | 19.68 | 19.72 | 19.49 | 19.53 | 36,686 | -0.25(-1.24%) |
Jan 19, 2005 | 19.87 | 20.07 | 19.77 | 19.77 | 19,871 | -0.10(-0.49%) |
Jan 18, 2005 | 19.87 | 19.97 | 19.72 | 19.87 | 70,009 | -0.21(-1.03%) |
Jan 14, 2005 | 20.17 | 20.17 | 20.07 | 20.08 | 11,617 | +0.06(+0.29%) |
Jan 13, 2005 | 20.17 | 20.24 | 19.97 | 20.02 | 18,546 | -0.15(-0.73%) |
Jan 12, 2005 | 20.45 | 20.45 | 20.17 | 20.17 | 8,458 | -0.28(-1.39%) |
Jan 11, 2005 | 20.85 | 20.85 | 20.41 | 20.45 | 8,967 | -0.45(-2.16%) |
Jan 10, 2005 | 20.34 | 21.00 | 20.34 | 20.90 | 25,680 | +0.80(+4.00%) |
Jan 07, 2005 | 21.10 | 21.19 | 20.10 | 20.10 | 11,719 | -1.00(-4.74%) |
Jan 06, 2005 | 20.90 | 21.29 | 20.90 | 21.10 | 40,354 | -0.15(-0.69%) |
Jan 05, 2005 | 21.83 | 21.93 | 21.08 | 21.25 | 34,444 | -0.49(-2.26%) |
Jan 04, 2005 | 21.45 | 21.98 | 21.45 | 21.74 | 26,393 | +0.43(+2.03%) |
Jan 03, 2005 | 20.85 | 21.54 | 20.82 | 21.30 | 20,686 | +0.84(+4.12%) |
Dec 31, 2004 | 20.36 | 20.67 | 20.31 | 20.46 | 20,075 | +0.17(+0.82%) |
Dec 30, 2004 | 19.87 | 20.44 | 19.87 | 20.29 | 19,362 | +0.55(+2.78%) |
Dec 29, 2004 | 20.26 | 20.31 | 19.38 | 19.74 | 21,502 | -0.65(-3.18%) |
Dec 28, 2004 | 20.50 | 20.53 | 20.23 | 20.39 | 5,706 | +0.02(+0.10%) |
Dec 27, 2004 | 20.92 | 20.99 | 20.32 | 20.37 | 11,311 | -0.79(-3.75%) |
Dec 23, 2004 | 21.29 | 21.35 | 21.16 | 21.17 | 6,420 | -0.06(-0.28%) |
Dec 22, 2004 | 21.58 | 21.69 | 21.23 | 21.23 | 17,120 | -0.35(-1.64%) |
Dec 21, 2004 | 21.78 | 21.83 | 21.49 | 21.58 | 19,769 | -0.25(-1.12%) |
Dec 20, 2004 | 22.50 | 22.51 | 21.80 | 21.82 | 12,432 | -0.60(-2.67%) |
Dec 17, 2004 | 22.60 | 22.62 | 22.13 | 22.42 | 16,406 | -0.13(-0.57%) |
Dec 16, 2004 | 22.67 | 22.71 | 22.12 | 22.55 | 11,005 | -0.12(-0.52%) |
Dec 15, 2004 | 22.34 | 22.75 | 22.34 | 22.67 | 13,247 | +0.31(+1.40%) |
Dec 14, 2004 | 22.31 | 22.35 | 22.28 | 22.35 | 6,725 | +0.04(+0.18%) |
Dec 13, 2004 | 22.37 | 22.42 | 22.22 | 22.31 | 10,801 | +0.02(+0.09%) |
Dec 10, 2004 | 22.32 | 22.43 | 22.28 | 22.30 | 6,929 | -0.10(-0.44%) |
Dec 09, 2004 | 22.67 | 22.67 | 22.32 | 22.39 | 12,534 | -0.23(-1.00%) |
Dec 08, 2004 | 22.66 | 22.67 | 22.48 | 22.62 | 11,413 | -0.04(-0.17%) |
Dec 07, 2004 | 22.86 | 22.86 | 22.32 | 22.66 | 33,119 | -0.24(-1.03%) |
Dec 06, 2004 | 22.97 | 23.06 | 22.74 | 22.89 | 18,343 | -0.32(-1.40%) |
Dec 03, 2004 | 23.31 | 23.39 | 23.16 | 23.22 | 43,309 | -0.04(-0.17%) |
Dec 02, 2004 | 24.68 | 24.68 | 23.26 | 23.26 | 44,023 | -1.52(-6.14%) |
Dec 01, 2004 | 24.93 | 25.15 | 24.78 | 24.78 | 32,202 | -0.10(-0.39%) |
Nov 30, 2004 | 23.94 | 25.02 | 23.85 | 24.88 | 22,317 | +0.74(+3.05%) |
Nov 29, 2004 | 23.31 | 24.15 | 23.23 | 24.14 | 11,209 | +0.83(+3.58%) |
Nov 26, 2004 | 23.22 | 23.31 | 23.22 | 23.31 | 2,241 | +0.02(+0.08%) |
Nov 24, 2004 | 23.29 | 23.31 | 23.22 | 23.29 | 9,579 | +0.00(+0.00%) |
Nov 23, 2004 | 23.31 | 23.32 | 23.07 | 23.29 | 27,208 | -0.23(-0.96%) |
Nov 22, 2004 | 24.34 | 24.43 | 23.50 | 23.51 | 23,336 | -0.90(-3.70%) |
Nov 19, 2004 | 23.89 | 24.52 | 23.89 | 24.41 | 37,603 | +0.77(+3.24%) |
Nov 18, 2004 | 23.06 | 23.70 | 23.06 | 23.65 | 42,800 | +0.59(+2.55%) |
Nov 17, 2004 | 23.35 | 23.40 | 22.96 | 23.06 | 22,928 | -0.21(-0.89%) |
Nov 16, 2004 | 23.31 | 23.45 | 23.21 | 23.27 | 10,801 | +0.06(+0.25%) |
Nov 15, 2004 | 23.38 | 23.38 | 23.16 | 23.21 | 9,375 | -0.10(-0.42%) |
Nov 12, 2004 | 23.65 | 23.65 | 23.06 | 23.31 | 11,107 | -0.27(-1.16%) |
Nov 11, 2004 | 24.04 | 24.19 | 23.56 | 23.58 | 16,610 | -0.46(-1.92%) |
Nov 10, 2004 | 23.65 | 24.29 | 23.65 | 24.04 | 14,776 | +0.30(+1.28%) |
Nov 09, 2004 | 23.65 | 23.94 | 23.60 | 23.74 | 28,024 | +0.09(+0.37%) |
Nov 08, 2004 | 24.14 | 24.15 | 23.55 | 23.65 | 33,628 | -0.74(-3.02%) |
Nov 05, 2004 | 24.14 | 24.42 | 24.13 | 24.39 | 41,577 | +0.45(+1.89%) |
Nov 04, 2004 | 23.50 | 23.94 | 23.45 | 23.93 | 33,119 | +0.63(+2.69%) |
Nov 03, 2004 | 23.47 | 23.70 | 23.26 | 23.31 | 16,814 | +0.08(+0.34%) |
Nov 02, 2004 | 23.06 | 23.79 | 23.04 | 23.23 | 22,521 | +0.09(+0.38%) |
Nov 01, 2004 | 23.01 | 23.15 | 22.94 | 23.14 | 5,910 | +0.01(+0.04%) |
Oct 29, 2004 | 23.26 | 23.34 | 23.13 | 23.13 | 6,725 | -0.20(-0.84%) |
Oct 28, 2004 | 23.01 | 23.53 | 22.86 | 23.33 | 18,648 | +0.27(+1.19%) |
Oct 27, 2004 | 22.38 | 23.05 | 22.30 | 23.05 | 11,719 | +0.67(+2.98%) |
Oct 26, 2004 | 21.98 | 22.38 | 21.78 | 22.38 | 7,133 | +0.34(+1.56%) |
Oct 25, 2004 | 21.64 | 22.08 | 21.60 | 22.04 | 7,642 | +0.38(+1.77%) |
Oct 22, 2004 | 21.84 | 22.05 | 21.66 | 21.66 | 8,458 | -0.23(-1.03%) |
Oct 21, 2004 | 21.75 | 21.91 | 21.69 | 21.88 | 3,974 | +0.14(+0.63%) |
Oct 20, 2004 | 21.66 | 21.75 | 21.60 | 21.75 | 8,560 | -0.01(-0.05%) |
Oct 19, 2004 | 21.74 | 21.83 | 21.69 | 21.76 | 8,254 | +0.07(+0.32%) |
Oct 18, 2004 | 21.58 | 21.83 | 21.49 | 21.69 | 4,381 | +0.10(+0.45%) |
Oct 15, 2004 | 21.25 | 21.59 | 21.25 | 21.59 | 5,706 | +0.34(+1.62%) |
Oct 14, 2004 | 21.25 | 21.29 | 21.22 | 21.25 | 4,993 | +0.00(+0.00%) |
Oct 13, 2004 | 22.18 | 22.28 | 21.05 | 21.25 | 11,311 | -0.74(-3.35%) |
Oct 12, 2004 | 21.74 | 21.98 | 21.60 | 21.98 | 11,209 | +0.16(+0.72%) |
Oct 11, 2004 | 21.97 | 21.97 | 21.69 | 21.82 | 7,846 | -0.15(-0.67%) |
Oct 08, 2004 | 23.01 | 23.01 | 21.97 | 21.97 | 6,623 | -1.04(-4.52%) |
Oct 07, 2004 | 23.08 | 23.52 | 23.01 | 23.01 | 5,808 | -0.12(-0.51%) |
Oct 06, 2004 | 23.31 | 23.31 | 22.96 | 23.13 | 9,375 | -0.25(-1.05%) |
Oct 05, 2004 | 23.06 | 23.55 | 23.06 | 23.37 | 8,661 | +0.22(+0.93%) |
Oct 04, 2004 | 23.01 | 23.16 | 22.54 | 23.16 | 10,801 | +0.11(+0.47%) |
Oct 01, 2004 | 21.93 | 23.05 | 21.92 | 23.05 | 22,419 | +1.12(+5.10%) |
Sep 30, 2004 | 21.39 | 21.93 | 21.29 | 21.93 | 14,980 | +0.46(+2.15%) |
Sep 29, 2004 | 21.39 | 21.47 | 21.20 | 21.47 | 10,088 | +0.06(+0.27%) |
Sep 28, 2004 | 21.48 | 21.49 | 21.25 | 21.41 | 6,623 | -0.13(-0.59%) |
Sep 27, 2004 | 21.69 | 21.69 | 21.44 | 21.54 | 3,464 | -0.18(-0.81%) |
Sep 24, 2004 | 21.39 | 21.79 | 21.39 | 21.72 | 7,235 | +0.32(+1.51%) |
Sep 23, 2004 | 21.32 | 21.58 | 21.05 | 21.39 | 20,686 | +0.09(+0.41%) |
Sep 22, 2004 | 21.44 | 21.44 | 21.29 | 21.30 | 8,967 | -0.21(-0.96%) |
Sep 21, 2004 | 21.49 | 21.54 | 21.46 | 21.51 | 3,362 | +0.13(+0.60%) |
Sep 20, 2004 | 21.39 | 21.53 | 21.29 | 21.38 | 9,273 | -0.03(-0.14%) |
Sep 17, 2004 | 21.59 | 21.59 | 21.29 | 21.41 | 23,845 | -0.17(-0.77%) |
Sep 16, 2004 | 21.64 | 21.68 | 21.54 | 21.58 | 4,585 | -0.01(-0.05%) |
Sep 15, 2004 | 21.54 | 21.63 | 21.44 | 21.59 | 19,260 | +0.05(+0.23%) |
Sep 14, 2004 | 21.54 | 21.58 | 21.49 | 21.54 | 4,585 | -0.04(-0.18%) |
Sep 13, 2004 | 21.59 | 21.71 | 21.45 | 21.58 | 15,387 | -0.01(-0.05%) |
Sep 10, 2004 | 21.59 | 21.68 | 21.39 | 21.59 | 5,502 | -0.08(-0.36%) |
Sep 09, 2004 | 21.49 | 21.69 | 21.49 | 21.67 | 10,598 | +0.13(+0.59%) |
Sep 08, 2004 | 22.42 | 22.42 | 21.44 | 21.54 | 24,763 | -1.08(-4.77%) |
Sep 07, 2004 | 22.37 | 22.91 | 22.37 | 22.62 | 22,011 | +0.10(+0.44%) |
Sep 03, 2004 | 22.62 | 22.74 | 22.37 | 22.52 | 11,311 | -0.09(-0.39%) |
Sep 02, 2004 | 21.39 | 22.75 | 21.34 | 22.61 | 14,164 | +1.13(+5.25%) |
Sep 01, 2004 | 21.15 | 21.48 | 20.98 | 21.48 | 11,922 | +0.22(+1.02%) |
Aug 31, 2004 | 20.83 | 21.29 | 20.59 | 21.26 | 13,553 | +0.41(+1.98%) |
Aug 30, 2004 | 20.99 | 21.05 | 20.72 | 20.85 | 12,738 | -0.25(-1.16%) |
Aug 27, 2004 | 20.11 | 21.10 | 20.04 | 21.10 | 14,164 | +1.03(+5.13%) |
Aug 26, 2004 | 20.54 | 20.54 | 20.02 | 20.07 | 4,076 | -0.49(-2.39%) |
Aug 25, 2004 | 20.36 | 20.61 | 20.36 | 20.56 | 10,496 | +0.25(+1.21%) |
Aug 24, 2004 | 20.26 | 20.31 | 20.24 | 20.31 | 1,630 | +0.11(+0.53%) |
Aug 23, 2004 | 20.17 | 20.30 | 20.07 | 20.20 | 27,616 | -0.07(-0.34%) |
Aug 20, 2004 | 20.25 | 20.31 | 20.25 | 20.27 | 24,661 | +0.02(+0.10%) |
Aug 19, 2004 | 20.12 | 20.34 | 20.12 | 20.25 | 30,979 | +0.04(+0.19%) |
Aug 18, 2004 | 19.97 | 20.50 | 19.97 | 20.21 | 37,093 | +0.11(+0.54%) |
Aug 17, 2004 | 20.03 | 20.21 | 20.02 | 20.11 | 10,394 | +0.06(+0.29%) |
Aug 16, 2004 | 20.31 | 20.31 | 20.03 | 20.05 | 19,973 | -0.32(-1.59%) |
Aug 13, 2004 | 20.17 | 20.39 | 20.17 | 20.37 | 5,197 | +0.25(+1.22%) |
Aug 12, 2004 | 20.21 | 20.81 | 19.90 | 20.13 | 29,246 | -0.09(-0.44%) |
Aug 11, 2004 | 20.12 | 20.21 | 19.76 | 20.21 | 12,840 | -0.15(-0.72%) |
Aug 10, 2004 | 18.84 | 20.47 | 18.81 | 20.36 | 72,251 | +1.61(+8.58%) |
Aug 09, 2004 | 18.64 | 19.04 | 18.60 | 18.75 | 33,323 | +0.19(+1.00%) |
Aug 06, 2004 | 18.69 | 18.69 | 18.55 | 18.57 | 13,145 | -0.18(-0.94%) |
Aug 05, 2004 | 18.79 | 18.82 | 18.69 | 18.74 | 8,050 | -0.06(-0.31%) |
Aug 04, 2004 | 18.69 | 18.94 | 18.64 | 18.80 | 15,489 | +0.11(+0.58%) |
Aug 03, 2004 | 18.69 | 18.74 | 18.69 | 18.69 | 8,560 | -0.01(-0.05%) |
Aug 02, 2004 | 19.09 | 19.10 | 18.69 | 18.70 | 17,323 | -0.43(-2.26%) |
Jul 30, 2004 | 19.14 | 19.18 | 19.09 | 19.14 | 6,012 | -0.03(-0.15%) |
Jul 29, 2004 | 18.89 | 19.16 | 18.89 | 19.16 | 13,043 | +0.26(+1.35%) |
Jul 28, 2004 | 19.14 | 19.14 | 18.90 | 18.91 | 10,088 | -0.29(-1.53%) |
Jul 27, 2004 | 18.84 | 19.21 | 18.84 | 19.20 | 8,356 | +0.41(+2.19%) |
Jul 26, 2004 | 19.23 | 19.25 | 18.69 | 18.79 | 15,999 | -0.44(-2.30%) |
Jul 23, 2004 | 19.28 | 19.28 | 19.23 | 19.23 | 6,827 | -0.06(-0.31%) |
Jul 22, 2004 | 19.43 | 19.43 | 19.23 | 19.29 | 14,776 | -0.21(-1.06%) |
Jul 21, 2004 | 20.02 | 20.02 | 19.48 | 19.50 | 14,980 | -0.42(-2.12%) |
Jul 20, 2004 | 19.68 | 19.92 | 19.63 | 19.92 | 8,763 | +0.20(+1.00%) |
Jul 19, 2004 | 19.87 | 19.87 | 19.68 | 19.72 | 44,532 | -0.20(-0.99%) |
Jul 16, 2004 | 19.97 | 20.02 | 19.87 | 19.92 | 7,541 | -0.08(-0.39%) |
Jul 15, 2004 | 19.99 | 20.15 | 19.97 | 20.00 | 5,400 | +0.02(+0.10%) |
Jul 14, 2004 | 20.12 | 20.16 | 19.97 | 19.98 | 5,400 | -0.19(-0.92%) |
Jul 13, 2004 | 20.29 | 20.32 | 20.12 | 20.17 | 3,260 | +0.01(+0.05%) |
Jul 12, 2004 | 20.26 | 20.31 | 20.12 | 20.16 | 15,387 | -0.15(-0.73%) |
Jul 09, 2004 | 20.40 | 20.40 | 20.26 | 20.30 | 3,872 | -0.16(-0.77%) |
Jul 08, 2004 | 20.31 | 20.56 | 20.29 | 20.46 | 17,833 | +0.12(+0.58%) |
Jul 07, 2004 | 20.53 | 20.53 | 20.34 | 20.34 | 5,604 | -0.18(-0.86%) |
Jul 06, 2004 | 21.00 | 21.00 | 20.52 | 20.52 | 26,291 | -0.54(-2.56%) |
Jul 02, 2004 | 21.20 | 21.20 | 21.01 | 21.06 | 27,514 | -0.08(-0.37%) |
Jul 01, 2004 | 21.00 | 21.14 | 21.00 | 21.14 | 8,356 | +0.16(+0.75%) |
Jun 30, 2004 | 20.95 | 21.05 | 20.90 | 20.98 | 11,107 | +0.07(+0.33%) |
Jun 29, 2004 | 20.31 | 21.18 | 20.31 | 20.91 | 19,565 | +0.65(+3.20%) |
Jun 28, 2004 | 20.07 | 20.26 | 20.03 | 20.26 | 20,075 | +0.25(+1.23%) |
Jun 25, 2004 | 19.58 | 20.02 | 19.53 | 20.02 | 25,374 | +0.46(+2.36%) |
Jun 24, 2004 | 19.58 | 19.63 | 19.38 | 19.56 | 20,788 | +0.03(+0.15%) |
Jun 23, 2004 | 18.64 | 19.53 | 18.64 | 19.53 | 20,686 | +0.75(+3.97%) |
Jun 22, 2004 | 18.84 | 18.84 | 18.72 | 18.78 | 11,922 | -0.08(-0.42%) |
Jun 21, 2004 | 18.99 | 19.00 | 18.84 | 18.86 | 32,813 | -0.13(-0.67%) |
Jun 18, 2004 | 19.23 | 19.23 | 18.99 | 18.99 | 30,673 | -0.25(-1.28%) |
Jun 17, 2004 | 19.14 | 19.31 | 19.03 | 19.23 | 12,942 | +0.05(+0.26%) |
Jun 16, 2004 | 19.28 | 19.33 | 19.14 | 19.18 | 28,737 | -0.10(-0.51%) |
Jun 15, 2004 | 18.84 | 19.42 | 18.74 | 19.28 | 18,750 | +0.58(+3.10%) |
Jun 14, 2004 | 18.84 | 18.84 | 18.69 | 18.70 | 23,540 | -0.19(-0.99%) |
Jun 10, 2004 | 18.76 | 18.89 | 18.69 | 18.89 | 19,056 | +0.16(+0.84%) |
Jun 09, 2004 | 18.64 | 18.84 | 18.64 | 18.73 | 19,769 | +0.09(+0.47%) |
Jun 08, 2004 | 18.11 | 18.89 | 18.06 | 18.64 | 45,857 | +0.55(+3.04%) |
Jun 07, 2004 | 18.74 | 18.89 | 18.10 | 18.10 | 44,125 | -0.74(-3.91%) |
Jun 04, 2004 | 18.84 | 18.86 | 18.67 | 18.83 | 15,693 | +0.03(+0.16%) |
Jun 03, 2004 | 18.94 | 19.04 | 18.79 | 18.80 | 16,508 | -0.17(-0.88%) |
Jun 02, 2004 | 18.88 | 18.99 | 18.82 | 18.97 | 7,948 | +0.09(+0.47%) |
Jun 01, 2004 | 18.54 | 18.89 | 18.52 | 18.88 | 11,515 | +0.38(+2.07%) |
May 28, 2004 | 18.60 | 18.60 | 18.43 | 18.50 | 20,279 | -0.06(-0.32%) |
May 27, 2004 | 18.94 | 19.04 | 18.55 | 18.56 | 22,623 | -0.39(-2.07%) |
May 26, 2004 | 19.04 | 19.09 | 18.89 | 18.95 | 13,247 | -0.14(-0.72%) |
May 25, 2004 | 18.56 | 19.09 | 18.53 | 19.09 | 36,482 | +0.53(+2.86%) |
May 24, 2004 | 18.78 | 18.79 | 18.50 | 18.56 | 10,394 | -0.23(-1.20%) |
May 21, 2004 | 18.78 | 18.78 | 18.64 | 18.78 | 7,337 | +0.03(+0.16%) |
May 20, 2004 | 18.84 | 18.84 | 18.63 | 18.75 | 11,107 | +0.01(+0.05%) |
May 19, 2004 | 18.64 | 18.75 | 18.60 | 18.74 | 26,495 | +0.08(+0.42%) |
May 18, 2004 | 18.59 | 18.66 | 18.55 | 18.66 | 30,164 | +0.18(+0.96%) |
May 17, 2004 | 18.64 | 18.80 | 18.49 | 18.49 | 20,075 | -0.31(-1.67%) |
May 14, 2004 | 18.89 | 18.94 | 18.64 | 18.80 | 17,120 | -0.11(-0.57%) |
May 13, 2004 | 18.89 | 18.97 | 18.83 | 18.91 | 14,776 | -0.06(-0.31%) |
May 12, 2004 | 19.14 | 19.14 | 18.45 | 18.97 | 39,539 | -0.17(-0.87%) |
May 11, 2004 | 19.72 | 19.73 | 18.84 | 19.14 | 48,710 | -0.98(-4.88%) |
May 10, 2004 | 22.37 | 22.37 | 20.12 | 20.12 | 71,741 | -2.40(-10.68%) |
May 07, 2004 | 22.72 | 22.78 | 22.51 | 22.52 | 12,636 | -0.13(-0.56%) |
May 06, 2004 | 22.82 | 22.82 | 22.63 | 22.65 | 21,603 | -0.17(-0.73%) |
May 05, 2004 | 22.86 | 22.96 | 22.82 | 22.82 | 15,489 | -0.02(-0.09%) |
May 04, 2004 | 22.57 | 22.85 | 22.52 | 22.83 | 33,628 | +0.31(+1.39%) |