Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.58 | 23.73 | 23.35 | 23.73 | 680,763 | +0.27(+1.16%) |
Apr 28, 2005 | 23.67 | 23.69 | 23.46 | 23.46 | 164,500 | -0.34(-1.41%) |
Apr 27, 2005 | 23.68 | 23.88 | 23.48 | 23.79 | 591,271 | +0.08(+0.33%) |
Apr 26, 2005 | 23.91 | 24.10 | 23.71 | 23.71 | 241,577 | -0.28(-1.15%) |
Apr 25, 2005 | 23.79 | 23.99 | 23.77 | 23.99 | 153,637 | +0.33(+1.38%) |
Apr 22, 2005 | 23.80 | 23.84 | 23.53 | 23.66 | 274,684 | -0.20(-0.83%) |
Apr 21, 2005 | 23.64 | 23.86 | 23.60 | 23.86 | 264,339 | +0.34(+1.45%) |
Apr 20, 2005 | 23.89 | 23.89 | 23.50 | 23.52 | 577,821 | -0.36(-1.52%) |
Apr 19, 2005 | 23.70 | 23.93 | 23.70 | 23.89 | 325,897 | +0.33(+1.40%) |
Apr 18, 2005 | 23.39 | 23.68 | 23.36 | 23.56 | 1,690,010 | +0.06(+0.26%) |
Apr 15, 2005 | 23.84 | 23.90 | 23.47 | 23.49 | 571,096 | -0.33(-1.39%) |
Apr 14, 2005 | 24.27 | 24.31 | 23.82 | 23.82 | 440,737 | -0.43(-1.76%) |
Apr 13, 2005 | 24.55 | 24.55 | 24.23 | 24.25 | 207,953 | -0.30(-1.21%) |
Apr 12, 2005 | 24.36 | 24.62 | 24.17 | 24.55 | 335,726 | +0.15(+0.60%) |
Apr 11, 2005 | 24.43 | 24.45 | 24.33 | 24.40 | 221,403 | -0.05(-0.19%) |
Apr 08, 2005 | 24.65 | 24.71 | 24.45 | 24.45 | 784,223 | -0.24(-0.97%) |
Apr 07, 2005 | 24.60 | 24.76 | 24.55 | 24.69 | 184,157 | +0.10(+0.40%) |
Apr 06, 2005 | 24.58 | 24.72 | 24.55 | 24.59 | 233,301 | -0.02(-0.06%) |
Apr 05, 2005 | 24.55 | 24.70 | 24.55 | 24.60 | 253,475 | +0.03(+0.12%) |
Apr 04, 2005 | 24.58 | 24.66 | 24.38 | 24.58 | 274,684 | +0.00(+0.00%) |
Apr 01, 2005 | 24.75 | 24.87 | 24.46 | 24.58 | 7,224,059 | -0.02(-0.08%) |
Mar 31, 2005 | 24.52 | 24.65 | 24.52 | 24.60 | 208,988 | +0.10(+0.41%) |
Mar 30, 2005 | 24.28 | 24.51 | 24.28 | 24.49 | 243,129 | +0.28(+1.17%) |
Mar 29, 2005 | 24.47 | 24.66 | 24.21 | 24.21 | 249,337 | -0.28(-1.16%) |
Mar 28, 2005 | 24.55 | 24.60 | 24.48 | 24.50 | 193,986 | -0.05(-0.22%) |
Mar 24, 2005 | 24.55 | 24.74 | 24.49 | 24.55 | 225,541 | +0.04(+0.16%) |
Mar 23, 2005 | 24.67 | 24.67 | 24.50 | 24.51 | 1,830,198 | -0.15(-0.63%) |
Mar 22, 2005 | 24.85 | 25.06 | 24.67 | 24.67 | 232,266 | -0.17(-0.68%) |
Mar 21, 2005 | 24.82 | 24.84 | 24.72 | 24.84 | 245,199 | +0.06(+0.23%) |
Mar 18, 2005 | 25.00 | 25.00 | 24.77 | 24.78 | 538,506 | -0.16(-0.64%) |
Mar 17, 2005 | 25.00 | 25.07 | 24.92 | 24.94 | 228,645 | -0.04(-0.15%) |
Mar 16, 2005 | 25.18 | 25.18 | 24.96 | 24.98 | 258,131 | -0.17(-0.67%) |
Mar 15, 2005 | 25.44 | 25.45 | 25.14 | 25.14 | 292,273 | -0.18(-0.71%) |
Mar 14, 2005 | 25.11 | 25.32 | 25.11 | 25.32 | 351,245 | +0.24(+0.95%) |
Mar 11, 2005 | 25.15 | 25.30 | 25.00 | 25.09 | 416,424 | -0.02(-0.08%) |
Mar 10, 2005 | 25.13 | 25.17 | 24.94 | 25.11 | 243,647 | -0.02(-0.09%) |
Mar 09, 2005 | 25.33 | 25.36 | 25.10 | 25.13 | 325,897 | -0.30(-1.16%) |
Mar 08, 2005 | 25.65 | 25.65 | 25.37 | 25.42 | 266,408 | -0.19(-0.74%) |
Mar 07, 2005 | 25.50 | 25.69 | 25.50 | 25.61 | 612,480 | +0.10(+0.38%) |
Mar 04, 2005 | 25.29 | 25.52 | 25.27 | 25.52 | 372,971 | +0.39(+1.54%) |
Mar 03, 2005 | 25.27 | 25.27 | 25.01 | 25.13 | 367,281 | -0.03(-0.12%) |
Mar 02, 2005 | 25.15 | 25.31 | 25.05 | 25.16 | 241,060 | -0.07(-0.29%) |
Mar 01, 2005 | 25.05 | 25.23 | 25.05 | 25.23 | 292,790 | +0.23(+0.91%) |
Feb 28, 2005 | 25.12 | 25.16 | 24.83 | 25.00 | 335,208 | -0.09(-0.34%) |
Feb 25, 2005 | 24.80 | 25.13 | 24.79 | 25.09 | 225,024 | +0.32(+1.28%) |
Feb 24, 2005 | 24.51 | 24.79 | 24.42 | 24.77 | 458,325 | +0.30(+1.24%) |
Feb 23, 2005 | 24.44 | 24.58 | 24.43 | 24.47 | 290,721 | +0.06(+0.23%) |
Feb 22, 2005 | 24.74 | 24.82 | 24.35 | 24.41 | 532,299 | -0.41(-1.64%) |
Feb 18, 2005 | 24.89 | 24.90 | 24.74 | 24.82 | 500,226 | -0.02(-0.09%) |
Feb 17, 2005 | 25.04 | 25.04 | 24.82 | 24.84 | 267,960 | -0.17(-0.70%) |
Feb 16, 2005 | 24.93 | 25.04 | 24.82 | 25.02 | 201,228 | +0.11(+0.43%) |
Feb 15, 2005 | 24.94 | 25.00 | 24.83 | 24.91 | 366,246 | +0.01(+0.03%) |
Feb 14, 2005 | 24.88 | 24.90 | 24.77 | 24.90 | 234,335 | +0.07(+0.27%) |
Feb 11, 2005 | 24.59 | 24.86 | 24.47 | 24.83 | 229,680 | +0.17(+0.68%) |
Feb 10, 2005 | 24.65 | 24.67 | 24.48 | 24.67 | 430,908 | +0.12(+0.47%) |
Feb 09, 2005 | 24.91 | 24.91 | 24.55 | 24.55 | 567,475 | -0.30(-1.22%) |
Feb 08, 2005 | 24.75 | 24.89 | 24.75 | 24.85 | 202,263 | +0.06(+0.25%) |
Feb 07, 2005 | 24.74 | 24.86 | 24.66 | 24.79 | 212,091 | +0.01(+0.02%) |
Feb 04, 2005 | 24.49 | 24.79 | 24.49 | 24.79 | 285,030 | +0.33(+1.37%) |
Feb 03, 2005 | 24.43 | 24.46 | 24.35 | 24.45 | 327,449 | -0.08(-0.32%) |
Feb 02, 2005 | 24.42 | 24.56 | 24.39 | 24.53 | 228,128 | +0.16(+0.67%) |
Feb 01, 2005 | 24.21 | 24.41 | 24.17 | 24.37 | 864,921 | +0.15(+0.61%) |
Jan 31, 2005 | 24.07 | 24.22 | 23.99 | 24.22 | 411,251 | +0.33(+1.38%) |
Jan 28, 2005 | 23.99 | 24.00 | 23.82 | 23.89 | 311,413 | -0.07(-0.30%) |
Jan 27, 2005 | 23.92 | 24.06 | 23.88 | 23.96 | 288,652 | +0.03(+0.14%) |
Jan 26, 2005 | 23.80 | 23.95 | 23.74 | 23.93 | 292,273 | +0.20(+0.84%) |
Jan 25, 2005 | 23.78 | 23.89 | 23.68 | 23.73 | 304,170 | +0.00(+0.02%) |
Jan 24, 2005 | 23.81 | 23.91 | 23.65 | 23.73 | 281,927 | -0.10(-0.44%) |
Jan 21, 2005 | 23.96 | 24.03 | 23.78 | 23.83 | 259,166 | -0.05(-0.23%) |
Jan 20, 2005 | 24.01 | 24.09 | 23.88 | 23.88 | 269,512 | -0.16(-0.68%) |
Jan 19, 2005 | 24.23 | 24.30 | 24.04 | 24.05 | 437,633 | -0.21(-0.88%) |
Jan 18, 2005 | 24.03 | 24.29 | 24.02 | 24.26 | 605,238 | +0.23(+0.96%) |
Jan 14, 2005 | 23.88 | 24.05 | 23.85 | 24.03 | 393,146 | +0.17(+0.73%) |
Jan 13, 2005 | 23.83 | 24.02 | 23.78 | 23.86 | 316,068 | +0.01(+0.02%) |
Jan 12, 2005 | 23.79 | 23.85 | 23.56 | 23.85 | 306,240 | +0.08(+0.32%) |
Jan 11, 2005 | 23.80 | 23.85 | 23.69 | 23.78 | 259,166 | -0.13(-0.53%) |
Jan 10, 2005 | 23.82 | 24.08 | 23.80 | 23.91 | 591,788 | +0.13(+0.54%) |
Jan 07, 2005 | 23.99 | 23.99 | 23.69 | 23.78 | 289,686 | -0.13(-0.55%) |
Jan 06, 2005 | 23.84 | 24.02 | 23.81 | 23.91 | 340,899 | +0.06(+0.26%) |
Jan 05, 2005 | 24.14 | 24.14 | 23.85 | 23.85 | 310,895 | -0.30(-1.23%) |
Jan 04, 2005 | 24.60 | 24.60 | 24.08 | 24.14 | 381,248 | -0.36(-1.48%) |
Jan 03, 2005 | 25.02 | 25.02 | 24.48 | 24.51 | 935,273 | -0.33(-1.35%) |
Dec 31, 2004 | 24.92 | 25.05 | 24.84 | 24.84 | 160,362 | -0.01(-0.04%) |
Dec 30, 2004 | 24.90 | 24.97 | 24.84 | 24.85 | 261,235 | -0.01(-0.03%) |
Dec 29, 2004 | 24.82 | 24.86 | 24.73 | 24.86 | 264,339 | +0.03(+0.12%) |
Dec 28, 2004 | 24.68 | 24.83 | 24.62 | 24.83 | 1,457,227 | +0.29(+1.18%) |
Dec 27, 2004 | 24.75 | 24.75 | 24.45 | 24.54 | 329,518 | -0.24(-0.96%) |
Dec 23, 2004 | 24.79 | 24.84 | 24.72 | 24.77 | 277,271 | -0.02(-0.08%) |
Dec 22, 2004 | 24.74 | 24.84 | 24.74 | 24.79 | 298,997 | +0.09(+0.36%) |
Dec 21, 2004 | 24.58 | 24.71 | 24.51 | 24.71 | 470,223 | +0.28(+1.15%) |
Dec 20, 2004 | 24.58 | 24.62 | 24.39 | 24.43 | 382,282 | -0.14(-0.55%) |
Dec 17, 2004 | 24.55 | 24.59 | 24.47 | 24.56 | 300,032 | -0.08(-0.34%) |
Dec 16, 2004 | 24.73 | 24.73 | 24.53 | 24.64 | 323,828 | -0.08(-0.31%) |
Dec 15, 2004 | 24.55 | 24.76 | 24.55 | 24.72 | 281,927 | +0.18(+0.74%) |
Dec 14, 2004 | 24.37 | 24.54 | 24.34 | 24.54 | 257,096 | +0.20(+0.83%) |
Dec 13, 2004 | 24.23 | 24.34 | 24.18 | 24.34 | 297,963 | +0.20(+0.82%) |
Dec 10, 2004 | 24.01 | 24.17 | 23.98 | 24.14 | 214,678 | +0.09(+0.39%) |
Dec 09, 2004 | 23.90 | 24.08 | 23.82 | 24.05 | 226,059 | +0.12(+0.49%) |
Dec 08, 2004 | 23.89 | 24.00 | 23.82 | 23.93 | 267,442 | +0.09(+0.38%) |
Dec 07, 2004 | 24.16 | 24.16 | 23.84 | 23.84 | 380,730 | -0.24(-1.00%) |
Dec 06, 2004 | 24.22 | 24.22 | 24.03 | 24.08 | 252,441 | -0.16(-0.65%) |
Dec 03, 2004 | 24.16 | 24.30 | 24.16 | 24.24 | 505,399 | +0.06(+0.23%) |
Dec 02, 2004 | 24.26 | 24.27 | 24.10 | 24.18 | 226,059 | -0.11(-0.45%) |
Dec 01, 2004 | 24.16 | 24.31 | 24.11 | 24.29 | 264,856 | +0.27(+1.11%) |
Nov 30, 2004 | 24.05 | 24.11 | 23.99 | 24.02 | 234,853 | -0.07(-0.27%) |
Nov 29, 2004 | 24.22 | 24.22 | 23.92 | 24.09 | 252,441 | -0.03(-0.14%) |
Nov 26, 2004 | 24.16 | 24.23 | 24.12 | 24.12 | 91,044 | -0.00(-0.02%) |
Nov 24, 2004 | 23.99 | 24.13 | 23.95 | 24.13 | 335,726 | +0.24(+1.02%) |
Nov 23, 2004 | 23.82 | 23.91 | 23.68 | 23.88 | 286,065 | +0.10(+0.42%) |
Nov 22, 2004 | 23.56 | 23.80 | 23.56 | 23.78 | 369,867 | +0.21(+0.90%) |
Nov 19, 2004 | 23.84 | 23.84 | 23.54 | 23.57 | 315,551 | -0.23(-0.97%) |
Nov 18, 2004 | 23.85 | 23.86 | 23.70 | 23.80 | 234,853 | +0.04(+0.18%) |
Nov 17, 2004 | 23.81 | 23.94 | 23.76 | 23.76 | 340,899 | +0.12(+0.52%) |
Nov 16, 2004 | 23.75 | 23.75 | 23.60 | 23.63 | 325,380 | -0.10(-0.42%) |
Nov 15, 2004 | 23.78 | 23.78 | 23.67 | 23.73 | 670,934 | -0.04(-0.15%) |
Nov 12, 2004 | 23.51 | 23.77 | 23.40 | 23.77 | 246,233 | +0.28(+1.20%) |
Nov 11, 2004 | 23.33 | 23.49 | 23.29 | 23.49 | 203,297 | +0.22(+0.94%) |
Nov 10, 2004 | 23.23 | 23.33 | 23.20 | 23.27 | 297,446 | +0.07(+0.32%) |
Nov 09, 2004 | 23.18 | 23.25 | 23.16 | 23.20 | 259,166 | +0.06(+0.27%) |
Nov 08, 2004 | 23.22 | 23.23 | 23.08 | 23.14 | 272,098 | -0.06(-0.27%) |
Nov 05, 2004 | 23.25 | 23.33 | 23.12 | 23.20 | 673,521 | +0.03(+0.14%) |
Nov 04, 2004 | 22.83 | 23.18 | 22.82 | 23.16 | 460,394 | +0.33(+1.45%) |
Nov 03, 2004 | 22.90 | 22.90 | 22.73 | 22.83 | 378,144 | +0.32(+1.43%) |
Nov 02, 2004 | 22.59 | 22.70 | 22.46 | 22.51 | 421,080 | +0.02(+0.07%) |
Nov 01, 2004 | 22.48 | 22.54 | 22.43 | 22.50 | 1,684,320 | +0.04(+0.20%) |
Oct 29, 2004 | 22.45 | 22.51 | 22.32 | 22.45 | 192,951 | +0.06(+0.27%) |
Oct 28, 2004 | 22.45 | 22.51 | 22.32 | 22.39 | 199,159 | -0.11(-0.48%) |
Oct 27, 2004 | 22.30 | 22.50 | 22.24 | 22.50 | 281,927 | +0.19(+0.86%) |
Oct 26, 2004 | 22.04 | 22.31 | 21.92 | 22.31 | 460,912 | +0.28(+1.28%) |
Oct 25, 2004 | 21.84 | 22.05 | 21.82 | 22.03 | 277,788 | +0.11(+0.52%) |
Oct 22, 2004 | 22.07 | 22.12 | 21.90 | 21.91 | 242,095 | -0.12(-0.55%) |
Oct 21, 2004 | 21.88 | 22.09 | 21.79 | 22.04 | 267,960 | +0.17(+0.78%) |
Oct 20, 2004 | 21.79 | 21.90 | 21.65 | 21.87 | 929,066 | +0.05(+0.22%) |
Oct 19, 2004 | 22.05 | 22.11 | 21.80 | 21.82 | 331,587 | -0.18(-0.80%) |
Oct 18, 2004 | 21.88 | 22.02 | 21.85 | 21.99 | 238,474 | +0.01(+0.03%) |
Oct 15, 2004 | 21.89 | 22.05 | 21.81 | 21.99 | 154,154 | +0.11(+0.51%) |
Oct 14, 2004 | 22.07 | 22.07 | 21.86 | 21.88 | 389,525 | -0.14(-0.63%) |
Oct 13, 2004 | 22.33 | 22.33 | 21.94 | 22.01 | 263,304 | -0.24(-1.06%) |
Oct 12, 2004 | 22.23 | 22.31 | 22.11 | 22.25 | 241,577 | -0.04(-0.17%) |
Oct 11, 2004 | 22.32 | 22.35 | 22.23 | 22.29 | 163,466 | -0.01(-0.03%) |
Oct 08, 2004 | 22.46 | 22.48 | 22.26 | 22.29 | 299,515 | -0.17(-0.76%) |
Oct 07, 2004 | 22.72 | 22.72 | 22.43 | 22.46 | 286,582 | -0.27(-1.18%) |
Oct 06, 2004 | 22.58 | 22.75 | 22.55 | 22.73 | 358,487 | +0.16(+0.73%) |
Oct 05, 2004 | 22.64 | 22.64 | 22.52 | 22.57 | 320,207 | -0.03(-0.15%) |
Oct 04, 2004 | 22.73 | 22.78 | 22.57 | 22.60 | 801,811 | -0.02(-0.09%) |
Oct 01, 2004 | 22.31 | 22.63 | 22.31 | 22.63 | 3,987,329 | +0.34(+1.54%) |
Sep 30, 2004 | 22.11 | 22.29 | 22.07 | 22.28 | 262,787 | +0.17(+0.78%) |
Sep 29, 2004 | 22.04 | 22.12 | 22.02 | 22.11 | 190,882 | +0.06(+0.27%) |
Sep 28, 2004 | 22.04 | 22.09 | 21.91 | 22.05 | 168,638 | +0.10(+0.47%) |
Sep 27, 2004 | 21.95 | 22.02 | 21.85 | 21.95 | 211,574 | -0.20(-0.90%) |
Sep 24, 2004 | 22.07 | 22.22 | 22.04 | 22.15 | 326,414 | +0.13(+0.59%) |
Sep 23, 2004 | 22.08 | 22.10 | 22.00 | 22.02 | 270,546 | -0.02(-0.09%) |
Sep 22, 2004 | 22.21 | 22.21 | 22.04 | 22.04 | 485,742 | -0.31(-1.38%) |
Sep 21, 2004 | 22.22 | 22.36 | 22.19 | 22.34 | 167,604 | +0.18(+0.79%) |
Sep 20, 2004 | 22.21 | 22.27 | 22.13 | 22.17 | 297,446 | -0.05(-0.23%) |
Sep 17, 2004 | 22.23 | 22.29 | 22.14 | 22.22 | 477,982 | +0.01(+0.03%) |
Sep 16, 2004 | 22.03 | 22.23 | 22.03 | 22.21 | 432,978 | +0.19(+0.84%) |
Sep 15, 2004 | 22.12 | 22.12 | 21.97 | 22.03 | 160,362 | -0.12(-0.56%) |
Sep 14, 2004 | 22.23 | 22.23 | 22.07 | 22.15 | 527,643 | -0.04(-0.17%) |
Sep 13, 2004 | 22.21 | 22.25 | 22.12 | 22.19 | 2,371,809 | +0.10(+0.46%) |
Sep 10, 2004 | 22.07 | 22.10 | 21.93 | 22.09 | 232,783 | +0.07(+0.33%) |
Sep 09, 2004 | 21.96 | 22.11 | 21.91 | 22.02 | 329,001 | +0.08(+0.34%) |
Sep 08, 2004 | 22.11 | 22.11 | 21.86 | 21.94 | 433,495 | -0.18(-0.80%) |
Sep 07, 2004 | 22.01 | 22.19 | 22.01 | 22.12 | 522,470 | +0.14(+0.62%) |
Sep 03, 2004 | 22.01 | 22.07 | 21.86 | 21.98 | 225,024 | -0.07(-0.33%) |
Sep 02, 2004 | 21.86 | 22.06 | 21.83 | 22.05 | 719,560 | +0.21(+0.96%) |
Sep 01, 2004 | 21.63 | 21.90 | 21.63 | 21.84 | 2,449,403 | +0.12(+0.57%) |
Aug 31, 2004 | 21.60 | 21.72 | 21.52 | 21.72 | 127,255 | +0.15(+0.72%) |
Aug 30, 2004 | 21.76 | 21.76 | 21.53 | 21.57 | 180,019 | -0.18(-0.84%) |
Aug 27, 2004 | 21.71 | 21.78 | 21.65 | 21.75 | 205,884 | +0.11(+0.52%) |
Aug 26, 2004 | 21.65 | 21.71 | 21.62 | 21.64 | 169,673 | -0.04(-0.20%) |
Aug 25, 2004 | 21.54 | 21.68 | 21.40 | 21.68 | 277,271 | +0.22(+1.04%) |
Aug 24, 2004 | 21.55 | 21.55 | 21.36 | 21.46 | 367,798 | +0.01(+0.05%) |
Aug 23, 2004 | 21.60 | 21.60 | 21.40 | 21.45 | 420,562 | -0.07(-0.34%) |
Aug 20, 2004 | 21.29 | 21.53 | 21.27 | 21.52 | 296,928 | +0.23(+1.07%) |
Aug 19, 2004 | 21.28 | 21.36 | 21.21 | 21.29 | 185,192 | -0.08(-0.35%) |
Aug 18, 2004 | 21.07 | 21.42 | 21.03 | 21.37 | 136,566 | +0.26(+1.21%) |
Aug 17, 2004 | 21.09 | 21.22 | 21.09 | 21.11 | 195,538 | +0.11(+0.52%) |
Aug 16, 2004 | 20.76 | 21.04 | 20.76 | 21.01 | 151,568 | +0.35(+1.67%) |
Aug 13, 2004 | 20.76 | 20.82 | 20.62 | 20.66 | 760,944 | -0.01(-0.05%) |
Aug 12, 2004 | 20.90 | 20.91 | 20.67 | 20.67 | 510,572 | -0.27(-1.30%) |
Aug 11, 2004 | 20.88 | 21.05 | 20.76 | 20.94 | 156,223 | -0.15(-0.71%) |
Aug 10, 2004 | 20.90 | 21.14 | 20.89 | 21.09 | 1,118,914 | +0.30(+1.43%) |
Aug 09, 2004 | 20.82 | 20.89 | 20.77 | 20.79 | 198,124 | +0.02(+0.11%) |
Aug 06, 2004 | 20.89 | 20.97 | 20.69 | 20.77 | 873,715 | -0.26(-1.22%) |
Aug 05, 2004 | 21.44 | 21.44 | 21.03 | 21.03 | 352,796 | -0.41(-1.89%) |
Aug 04, 2004 | 21.46 | 21.52 | 21.25 | 21.43 | 177,433 | +0.01(+0.05%) |
Aug 03, 2004 | 21.63 | 21.63 | 21.42 | 21.42 | 397,284 | -0.23(-1.04%) |
Aug 02, 2004 | 21.46 | 21.66 | 21.37 | 21.65 | 510,572 | +0.08(+0.38%) |
Jul 30, 2004 | 21.55 | 21.63 | 21.45 | 21.57 | 148,464 | -0.05(-0.25%) |
Jul 29, 2004 | 21.44 | 21.62 | 21.37 | 21.62 | 293,307 | +0.24(+1.12%) |
Jul 28, 2004 | 21.32 | 21.42 | 21.13 | 21.38 | 386,938 | +0.02(+0.09%) |
Jul 27, 2004 | 21.21 | 21.46 | 21.21 | 21.36 | 312,964 | +0.15(+0.71%) |
Jul 26, 2004 | 21.34 | 21.44 | 21.07 | 21.21 | 624,378 | -0.11(-0.53%) |
Jul 23, 2004 | 21.55 | 21.55 | 21.32 | 21.32 | 270,546 | -0.26(-1.20%) |
Jul 22, 2004 | 21.58 | 21.65 | 21.36 | 21.58 | 457,808 | -0.01(-0.04%) |
Jul 21, 2004 | 22.11 | 22.18 | 21.59 | 21.59 | 216,230 | -0.46(-2.10%) |
Jul 20, 2004 | 21.86 | 22.05 | 21.76 | 22.05 | 415,389 | +0.20(+0.92%) |
Jul 19, 2004 | 21.84 | 21.90 | 21.73 | 21.85 | 293,824 | +0.01(+0.03%) |
Jul 16, 2004 | 22.04 | 22.04 | 21.82 | 21.84 | 316,586 | -0.02(-0.09%) |
Jul 15, 2004 | 21.87 | 21.99 | 21.82 | 21.86 | 207,953 | +0.03(+0.13%) |
Jul 14, 2004 | 21.79 | 22.01 | 21.76 | 21.83 | 170,190 | +0.02(+0.09%) |
Jul 13, 2004 | 21.85 | 21.91 | 21.82 | 21.82 | 262,787 | +0.00(+0.02%) |
Jul 12, 2004 | 21.85 | 21.85 | 21.66 | 21.81 | 862,852 | -0.05(-0.23%) |
Jul 09, 2004 | 21.83 | 21.86 | 21.73 | 21.86 | 381,248 | +0.14(+0.64%) |
Jul 08, 2004 | 21.96 | 21.96 | 21.70 | 21.72 | 419,528 | -0.26(-1.16%) |
Jul 07, 2004 | 21.98 | 22.06 | 21.92 | 21.98 | 140,704 | +0.00(+0.00%) |
Jul 06, 2004 | 22.18 | 22.19 | 21.94 | 21.98 | 265,373 | -0.27(-1.23%) |
Jul 02, 2004 | 22.27 | 22.29 | 22.18 | 22.25 | 175,881 | +0.03(+0.14%) |
Jul 01, 2004 | 22.55 | 22.56 | 22.20 | 22.22 | 317,620 | -0.33(-1.47%) |
Jun 30, 2004 | 22.36 | 22.57 | 22.34 | 22.55 | 549,369 | +0.24(+1.06%) |
Jun 29, 2004 | 22.29 | 22.35 | 22.23 | 22.32 | 220,886 | +0.07(+0.32%) |
Jun 28, 2004 | 22.46 | 22.48 | 22.22 | 22.24 | 207,436 | -0.27(-1.21%) |
Jun 25, 2004 | 22.37 | 22.55 | 22.37 | 22.52 | 229,680 | +0.14(+0.62%) |
Jun 24, 2004 | 22.46 | 22.54 | 22.37 | 22.38 | 519,366 | -0.07(-0.29%) |
Jun 23, 2004 | 22.23 | 22.44 | 22.13 | 22.44 | 1,111,672 | +0.22(+1.00%) |
Jun 22, 2004 | 22.08 | 22.22 | 21.97 | 22.22 | 124,668 | +0.14(+0.62%) |
Jun 21, 2004 | 22.09 | 22.17 | 22.01 | 22.08 | 524,022 | +0.03(+0.12%) |
Jun 18, 2004 | 22.06 | 22.17 | 22.01 | 22.06 | 192,951 | -0.04(-0.17%) |
Jun 17, 2004 | 21.97 | 22.15 | 21.88 | 22.09 | 361,590 | +0.09(+0.41%) |
Jun 16, 2004 | 22.04 | 22.05 | 21.94 | 22.00 | 170,708 | -0.03(-0.11%) |
Jun 15, 2004 | 21.82 | 22.09 | 21.82 | 22.03 | 171,225 | +0.30(+1.39%) |
Jun 14, 2004 | 21.94 | 21.95 | 21.73 | 21.73 | 386,938 | -0.29(-1.31%) |
Jun 10, 2004 | 22.03 | 22.10 | 21.99 | 22.01 | 221,920 | +0.05(+0.21%) |
Jun 09, 2004 | 22.13 | 22.24 | 21.96 | 21.97 | 177,433 | -0.22(-1.00%) |
Jun 08, 2004 | 22.23 | 22.24 | 22.15 | 22.19 | 395,215 | -0.07(-0.30%) |
Jun 07, 2004 | 21.98 | 22.26 | 21.98 | 22.26 | 617,135 | +0.29(+1.34%) |
Jun 04, 2004 | 21.94 | 22.03 | 21.81 | 21.96 | 213,643 | +0.19(+0.87%) |
Jun 03, 2004 | 21.96 | 21.99 | 21.57 | 21.77 | 211,057 | -0.25(-1.14%) |
Jun 02, 2004 | 22.06 | 22.12 | 21.93 | 22.03 | 246,750 | -0.03(-0.14%) |
Jun 01, 2004 | 21.98 | 22.06 | 21.87 | 22.06 | 279,857 | +0.10(+0.44%) |
May 28, 2004 | 21.90 | 21.99 | 21.84 | 21.96 | 209,505 | +0.11(+0.49%) |
May 27, 2004 | 21.84 | 21.94 | 21.67 | 21.85 | 212,609 | +0.07(+0.33%) |
May 26, 2004 | 21.63 | 21.78 | 21.57 | 21.78 | 572,648 | +0.14(+0.63%) |
May 25, 2004 | 21.17 | 21.65 | 21.15 | 21.65 | 1,115,810 | +0.43(+2.05%) |
May 24, 2004 | 21.02 | 21.21 | 21.02 | 21.21 | 131,393 | +0.27(+1.27%) |
May 21, 2004 | 20.98 | 21.07 | 20.87 | 20.94 | 128,807 | +0.04(+0.19%) |
May 20, 2004 | 20.83 | 20.99 | 20.81 | 20.90 | 140,187 | +0.07(+0.34%) |
May 19, 2004 | 21.01 | 21.20 | 20.78 | 20.83 | 265,890 | -0.04(-0.19%) |
May 18, 2004 | 20.86 | 20.92 | 20.78 | 20.87 | 560,750 | +0.10(+0.50%) |
May 17, 2004 | 20.70 | 20.91 | 20.55 | 20.77 | 350,210 | -0.21(-0.99%) |
May 14, 2004 | 20.96 | 21.17 | 20.84 | 20.97 | 233,301 | +0.06(+0.28%) |
May 13, 2004 | 20.94 | 21.11 | 20.88 | 20.92 | 291,755 | -0.03(-0.17%) |
May 12, 2004 | 20.91 | 20.98 | 20.53 | 20.95 | 1,523,441 | +0.03(+0.12%) |
May 11, 2004 | 20.73 | 21.04 | 20.73 | 20.93 | 289,169 | +0.18(+0.87%) |
May 10, 2004 | 20.90 | 20.97 | 20.59 | 20.75 | 767,152 | -0.31(-1.48%) |
May 07, 2004 | 21.45 | 21.70 | 21.06 | 21.06 | 570,061 | -0.52(-2.39%) |
May 06, 2004 | 21.65 | 21.65 | 21.39 | 21.57 | 400,388 | -0.24(-1.10%) |
May 05, 2004 | 21.79 | 21.85 | 21.69 | 21.81 | 294,342 | +0.15(+0.67%) |
May 04, 2004 | 21.70 | 21.93 | 21.65 | 21.67 | 481,603 | -0.03(-0.13%) |