Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.41 | 25.96 | 25.21 | 25.25 | 31,396 | +0.23(+0.92%) |
May 27, 2005 | 23.78 | 25.74 | 23.78 | 25.02 | 46,740 | +0.94(+3.90%) |
May 26, 2005 | 24.10 | 24.17 | 23.79 | 24.08 | 14,070 | +0.33(+1.39%) |
May 25, 2005 | 23.88 | 24.05 | 23.73 | 23.75 | 26,493 | +0.00(+0.00%) |
May 24, 2005 | 23.73 | 23.84 | 23.66 | 23.75 | 58,300 | -0.10(-0.42%) |
May 23, 2005 | 24.00 | 24.15 | 23.67 | 23.85 | 33,375 | -0.25(-1.04%) |
May 20, 2005 | 23.83 | 24.29 | 23.83 | 24.10 | 9,547 | +0.12(+0.50%) |
May 19, 2005 | 24.50 | 24.50 | 23.80 | 23.98 | 14,134 | -0.23(-0.95%) |
May 18, 2005 | 24.06 | 24.40 | 24.01 | 24.21 | 15,600 | +0.27(+1.13%) |
May 17, 2005 | 23.84 | 24.55 | 23.80 | 23.94 | 20,309 | -0.34(-1.40%) |
May 16, 2005 | 23.91 | 24.50 | 23.91 | 24.28 | 16,986 | +0.13(+0.54%) |
May 13, 2005 | 24.49 | 24.49 | 23.90 | 24.15 | 14,188 | -0.05(-0.21%) |
May 12, 2005 | 24.58 | 24.58 | 24.01 | 24.20 | 12,533 | -0.05(-0.21%) |
May 11, 2005 | 24.50 | 24.72 | 24.23 | 24.25 | 16,233 | +0.03(+0.12%) |
May 10, 2005 | 23.60 | 24.77 | 23.31 | 24.22 | 67,751 | +0.43(+1.81%) |
May 09, 2005 | 23.80 | 24.22 | 23.51 | 23.79 | 16,985 | -0.48(-1.98%) |
May 06, 2005 | 24.40 | 24.50 | 24.08 | 24.27 | 40,223 | +0.27(+1.12%) |
May 05, 2005 | 24.95 | 24.99 | 23.94 | 24.00 | 74,381 | -0.67(-2.72%) |
May 04, 2005 | 25.21 | 25.21 | 24.04 | 24.67 | 18,800 | -0.13(-0.52%) |
May 03, 2005 | 25.38 | 25.45 | 24.75 | 24.80 | 58,113 | -0.33(-1.31%) |
May 02, 2005 | 25.81 | 25.81 | 25.03 | 25.13 | 20,851 | -0.46(-1.80%) |
Apr 29, 2005 | 25.60 | 25.75 | 25.39 | 25.59 | 75,334 | -0.08(-0.31%) |
Apr 28, 2005 | 25.30 | 25.74 | 25.12 | 25.67 | 203,815 | -0.09(-0.35%) |
Apr 27, 2005 | 25.47 | 25.76 | 25.44 | 25.76 | 33,271 | +0.12(+0.47%) |
Apr 26, 2005 | 25.10 | 25.90 | 24.86 | 25.64 | 31,223 | +0.79(+3.18%) |
Apr 25, 2005 | 24.73 | 25.04 | 24.44 | 24.85 | 67,616 | +0.36(+1.47%) |
Apr 22, 2005 | 23.80 | 25.16 | 23.80 | 24.49 | 242,349 | +0.49(+2.04%) |
Apr 21, 2005 | 23.68 | 24.02 | 23.50 | 24.00 | 83,638 | +0.28(+1.18%) |
Apr 20, 2005 | 24.04 | 24.04 | 23.53 | 23.72 | 152,395 | -0.13(-0.55%) |
Apr 19, 2005 | 23.70 | 24.12 | 23.60 | 23.85 | 184,374 | +0.25(+1.06%) |
Apr 18, 2005 | 23.75 | 23.75 | 23.55 | 23.60 | 94,580 | +0.05(+0.21%) |
Apr 15, 2005 | 22.81 | 23.88 | 22.70 | 23.55 | 116,850 | +0.54(+2.35%) |
Apr 14, 2005 | 23.37 | 23.37 | 22.92 | 23.01 | 22,982 | +0.01(+0.04%) |
Apr 13, 2005 | 22.46 | 23.40 | 22.46 | 23.00 | 445,320 | +0.44(+1.95%) |
Apr 12, 2005 | 22.46 | 22.59 | 22.13 | 22.56 | 37,663 | -0.05(-0.22%) |
Apr 11, 2005 | 22.60 | 22.72 | 22.50 | 22.61 | 118,365 | +0.19(+0.85%) |
Apr 08, 2005 | 22.43 | 22.67 | 22.27 | 22.42 | 41,925 | +0.11(+0.49%) |
Apr 07, 2005 | 22.51 | 22.54 | 22.23 | 22.31 | 56,635 | -0.43(-1.89%) |
Apr 06, 2005 | 22.66 | 22.87 | 22.38 | 22.74 | 47,337 | -0.24(-1.04%) |
Apr 05, 2005 | 22.99 | 23.35 | 22.98 | 22.98 | 34,187 | -0.01(-0.04%) |
Apr 04, 2005 | 22.77 | 23.07 | 22.75 | 22.99 | 41,821 | -0.18(-0.78%) |
Apr 01, 2005 | 23.60 | 23.60 | 22.64 | 23.17 | 42,360 | -0.08(-0.36%) |
Mar 31, 2005 | 22.96 | 23.45 | 22.96 | 23.25 | 86,895 | +0.05(+0.24%) |
Mar 30, 2005 | 22.94 | 23.39 | 22.89 | 23.20 | 160,766 | +0.20(+0.87%) |
Mar 29, 2005 | 22.90 | 23.10 | 22.83 | 23.00 | 45,540 | +0.10(+0.44%) |
Mar 28, 2005 | 22.86 | 23.10 | 22.50 | 22.90 | 71,848 | +0.13(+0.57%) |
Mar 24, 2005 | 22.39 | 22.77 | 21.86 | 22.77 | 51,392 | +0.77(+3.50%) |
Mar 23, 2005 | 22.17 | 22.17 | 21.75 | 22.00 | 34,744 | -0.05(-0.23%) |
Mar 22, 2005 | 22.41 | 22.41 | 21.86 | 22.05 | 8,236 | -0.25(-1.12%) |
Mar 21, 2005 | 21.63 | 22.40 | 21.63 | 22.30 | 56,358 | +0.80(+3.72%) |
Mar 18, 2005 | 21.50 | 21.50 | 20.81 | 21.50 | 130,649 | -0.40(-1.83%) |
Mar 17, 2005 | 21.99 | 21.99 | 21.80 | 21.90 | 9,081 | -0.20(-0.90%) |
Mar 16, 2005 | 21.41 | 22.46 | 21.40 | 22.10 | 11,020 | +0.55(+2.55%) |
Mar 15, 2005 | 21.90 | 21.90 | 21.21 | 21.55 | 76,698 | +0.05(+0.23%) |
Mar 14, 2005 | 22.50 | 22.50 | 21.39 | 21.50 | 23,333 | -0.73(-3.28%) |
Mar 11, 2005 | 22.98 | 22.98 | 22.10 | 22.23 | 58,032 | -0.29(-1.29%) |
Mar 10, 2005 | 22.44 | 22.92 | 22.44 | 22.52 | 14,946 | -0.08(-0.35%) |
Mar 09, 2005 | 22.71 | 22.75 | 22.51 | 22.60 | 42,600 | -0.10(-0.44%) |
Mar 08, 2005 | 22.76 | 22.80 | 22.70 | 22.70 | 12,990 | -0.10(-0.44%) |
Mar 07, 2005 | 22.76 | 22.90 | 22.75 | 22.80 | 7,580 | -0.06(-0.26%) |
Mar 04, 2005 | 22.90 | 23.24 | 22.82 | 22.86 | 31,805 | -0.14(-0.61%) |
Mar 03, 2005 | 22.92 | 23.12 | 22.92 | 23.00 | 16,200 | +0.14(+0.61%) |
Mar 02, 2005 | 23.00 | 23.14 | 22.86 | 22.86 | 42,920 | -0.03(-0.13%) |
Mar 01, 2005 | 23.70 | 23.70 | 22.56 | 22.89 | 19,573 | -0.44(-1.89%) |
Feb 28, 2005 | 21.72 | 23.45 | 21.72 | 23.33 | 33,414 | +1.40(+6.38%) |
Feb 25, 2005 | 21.90 | 21.99 | 21.85 | 21.93 | 78,230 | -0.04(-0.18%) |
Feb 24, 2005 | 21.75 | 21.97 | 21.70 | 21.97 | 29,711 | +0.05(+0.23%) |
Feb 23, 2005 | 22.01 | 22.10 | 21.88 | 21.92 | 14,487 | -0.08(-0.36%) |
Feb 22, 2005 | 21.54 | 22.10 | 21.54 | 22.00 | 76,415 | +0.61(+2.85%) |
Feb 18, 2005 | 21.50 | 21.68 | 21.25 | 21.39 | 55,377 | -0.01(-0.05%) |
Feb 17, 2005 | 20.89 | 21.50 | 20.75 | 21.40 | 12,343 | +0.78(+3.78%) |
Feb 16, 2005 | 20.57 | 20.62 | 20.28 | 20.62 | 4,771 | -0.08(-0.39%) |
Feb 15, 2005 | 20.65 | 20.80 | 20.58 | 20.70 | 2,924 | +0.01(+0.05%) |
Feb 14, 2005 | 20.49 | 20.70 | 20.09 | 20.69 | 1,400 | +0.15(+0.75%) |
Feb 11, 2005 | 20.61 | 20.94 | 20.33 | 20.54 | 14,071 | +0.04(+0.17%) |
Feb 10, 2005 | 21.00 | 21.00 | 20.23 | 20.50 | 9,334 | -0.41(-1.96%) |
Feb 09, 2005 | 20.99 | 21.00 | 20.90 | 20.91 | 650 | +0.15(+0.72%) |
Feb 08, 2005 | 20.90 | 21.00 | 20.75 | 20.76 | 5,784 | -0.03(-0.14%) |
Feb 07, 2005 | 20.89 | 21.25 | 20.75 | 20.79 | 10,531 | -0.19(-0.91%) |
Feb 04, 2005 | 20.92 | 20.99 | 20.75 | 20.98 | 2,100 | +0.36(+1.75%) |
Feb 03, 2005 | 19.82 | 20.79 | 19.82 | 20.62 | 18,044 | +0.28(+1.38%) |
Feb 02, 2005 | 19.65 | 20.50 | 19.60 | 20.34 | 44,933 | +0.74(+3.78%) |
Feb 01, 2005 | 19.72 | 20.14 | 19.10 | 19.60 | 43,811 | -0.70(-3.45%) |
Jan 31, 2005 | 19.56 | 20.30 | 19.30 | 20.30 | 9,466 | +1.00(+5.18%) |
Jan 28, 2005 | 19.45 | 19.56 | 19.22 | 19.30 | 19,135 | -0.36(-1.83%) |
Jan 27, 2005 | 19.65 | 19.80 | 19.50 | 19.66 | 57,310 | -0.16(-0.81%) |
Jan 26, 2005 | 19.74 | 19.86 | 19.50 | 19.82 | 13,353 | +0.22(+1.12%) |
Jan 25, 2005 | 19.99 | 19.99 | 19.44 | 19.60 | 1,910 | +0.10(+0.51%) |
Jan 24, 2005 | 19.53 | 19.75 | 19.49 | 19.50 | 20,390 | +0.00(+0.00%) |
Jan 21, 2005 | 19.65 | 19.92 | 19.50 | 19.50 | 9,154 | -0.08(-0.42%) |
Jan 20, 2005 | 19.95 | 20.13 | 19.58 | 19.58 | 7,523 | -0.72(-3.53%) |
Jan 19, 2005 | 20.55 | 20.55 | 20.30 | 20.30 | 5,440 | -0.40(-1.93%) |
Jan 18, 2005 | 20.50 | 20.80 | 19.75 | 20.70 | 21,642 | +0.28(+1.37%) |
Jan 14, 2005 | 20.58 | 20.65 | 20.42 | 20.42 | 47,053 | +0.05(+0.25%) |
Jan 13, 2005 | 20.56 | 20.77 | 20.37 | 20.37 | 18,689 | -0.06(-0.29%) |
Jan 12, 2005 | 20.36 | 20.57 | 20.18 | 20.43 | 14,771 | +0.38(+1.90%) |
Jan 11, 2005 | 20.20 | 20.40 | 19.00 | 20.05 | 32,014 | -0.26(-1.28%) |
Jan 10, 2005 | 19.62 | 20.75 | 19.58 | 20.31 | 45,839 | +0.46(+2.32%) |
Jan 07, 2005 | 19.15 | 19.85 | 19.13 | 19.85 | 9,065 | +0.70(+3.66%) |
Jan 06, 2005 | 19.01 | 19.20 | 19.01 | 19.15 | 19,036 | +0.05(+0.26%) |
Jan 05, 2005 | 19.00 | 19.23 | 19.00 | 19.10 | 28,820 | -0.14(-0.73%) |
Jan 04, 2005 | 19.28 | 19.50 | 18.61 | 19.24 | 51,912 | -0.46(-2.34%) |
Jan 03, 2005 | 20.86 | 21.58 | 19.30 | 19.70 | 82,116 | -1.28(-6.10%) |
Dec 31, 2004 | 21.42 | 21.82 | 20.49 | 20.98 | 26,808 | -0.29(-1.36%) |
Dec 30, 2004 | 21.32 | 21.48 | 20.82 | 21.27 | 11,800 | -0.03(-0.14%) |
Dec 29, 2004 | 20.46 | 21.43 | 20.40 | 21.30 | 14,600 | -0.03(-0.14%) |
Dec 28, 2004 | 20.61 | 21.36 | 20.37 | 21.33 | 20,800 | +0.39(+1.86%) |
Dec 27, 2004 | 20.60 | 20.95 | 20.60 | 20.94 | 21,000 | -0.33(-1.55%) |
Dec 23, 2004 | 21.30 | 21.33 | 21.01 | 21.27 | 5,800 | -0.23(-1.07%) |
Dec 22, 2004 | 21.26 | 22.07 | 21.26 | 21.50 | 92,600 | +0.10(+0.47%) |
Dec 21, 2004 | 20.40 | 22.00 | 19.53 | 21.40 | 39,500 | +0.99(+4.85%) |
Dec 20, 2004 | 19.65 | 20.63 | 19.50 | 20.41 | 92,700 | +1.22(+6.36%) |
Dec 17, 2004 | 18.88 | 19.50 | 18.79 | 19.19 | 13,900 | +0.01(+0.05%) |
Dec 16, 2004 | 19.45 | 19.50 | 19.00 | 19.18 | 3,500 | -0.27(-1.39%) |
Dec 15, 2004 | 19.00 | 19.50 | 19.00 | 19.45 | 91,600 | +0.28(+1.46%) |
Dec 14, 2004 | 18.50 | 19.25 | 18.50 | 19.17 | 7,500 | +0.49(+2.62%) |
Dec 13, 2004 | 17.96 | 18.68 | 17.96 | 18.68 | 20,800 | +0.00(+0.00%) |
Dec 10, 2004 | 17.84 | 18.68 | 17.84 | 18.68 | 2,500 | +0.40(+2.19%) |
Dec 09, 2004 | 18.02 | 18.33 | 18.00 | 18.28 | 11,200 | +0.24(+1.33%) |
Dec 08, 2004 | 18.10 | 18.50 | 18.04 | 18.04 | 5,000 | -0.46(-2.49%) |
Dec 07, 2004 | 18.75 | 18.75 | 17.80 | 18.50 | 7,900 | -0.13(-0.70%) |
Dec 06, 2004 | 19.00 | 19.00 | 18.56 | 18.63 | 3,000 | -0.22(-1.17%) |
Dec 03, 2004 | 19.00 | 19.00 | 18.81 | 18.85 | 20,700 | +0.00(+0.00%) |
Dec 02, 2004 | 18.24 | 18.97 | 18.12 | 18.85 | 13,500 | +0.55(+3.01%) |
Dec 01, 2004 | 18.00 | 18.56 | 17.60 | 18.30 | 34,500 | +0.30(+1.67%) |
Nov 30, 2004 | 17.90 | 18.20 | 17.90 | 18.00 | 105,800 | -0.19(-1.04%) |
Nov 29, 2004 | 17.81 | 18.19 | 17.80 | 18.19 | 9,800 | +0.39(+2.19%) |
Nov 26, 2004 | 18.16 | 18.50 | 17.80 | 17.80 | 3,400 | -0.33(-1.82%) |
Nov 24, 2004 | 17.85 | 18.15 | 17.85 | 18.13 | 55,000 | +0.02(+0.11%) |
Nov 23, 2004 | 18.29 | 18.29 | 17.85 | 18.11 | 24,700 | -0.02(-0.11%) |
Nov 22, 2004 | 17.81 | 18.30 | 17.81 | 18.13 | 10,500 | +0.22(+1.23%) |
Nov 19, 2004 | 17.80 | 17.91 | 17.75 | 17.91 | 18,900 | +0.10(+0.56%) |
Nov 18, 2004 | 17.71 | 17.99 | 17.71 | 17.81 | 88,300 | +0.06(+0.34%) |
Nov 17, 2004 | 18.10 | 18.25 | 17.74 | 17.75 | 15,100 | -0.34(-1.88%) |
Nov 16, 2004 | 18.30 | 18.35 | 17.96 | 18.09 | 43,200 | -0.31(-1.68%) |
Nov 15, 2004 | 19.05 | 19.05 | 18.31 | 18.40 | 17,000 | -0.74(-3.87%) |
Nov 12, 2004 | 19.70 | 19.80 | 19.06 | 19.14 | 91,000 | -0.46(-2.35%) |
Nov 11, 2004 | 19.03 | 19.65 | 19.03 | 19.60 | 73,800 | +0.18(+0.93%) |
Nov 10, 2004 | 18.92 | 19.43 | 18.82 | 19.42 | 56,400 | +0.50(+2.64%) |
Nov 09, 2004 | 18.63 | 19.38 | 18.45 | 18.92 | 21,100 | +0.32(+1.72%) |
Nov 08, 2004 | 18.19 | 18.63 | 18.19 | 18.60 | 32,600 | +0.10(+0.54%) |
Nov 05, 2004 | 18.55 | 18.55 | 18.50 | 18.50 | 700 | +0.30(+1.65%) |
Nov 04, 2004 | 18.10 | 18.80 | 18.10 | 18.20 | 4,900 | -0.02(-0.11%) |
Nov 03, 2004 | 19.01 | 19.01 | 18.15 | 18.22 | 42,600 | -0.43(-2.31%) |
Nov 02, 2004 | 18.34 | 18.65 | 18.33 | 18.65 | 1,000 | +0.39(+2.14%) |
Nov 01, 2004 | 18.82 | 18.82 | 18.23 | 18.26 | 20,300 | -0.14(-0.76%) |
Oct 29, 2004 | 18.60 | 18.70 | 18.40 | 18.40 | 31,800 | -0.40(-2.13%) |
Oct 28, 2004 | 18.75 | 19.50 | 18.50 | 18.80 | 1,700 | -0.20(-1.05%) |
Oct 27, 2004 | 19.75 | 19.88 | 18.30 | 19.00 | 5,300 | -0.44(-2.26%) |
Oct 26, 2004 | 19.44 | 19.90 | 18.08 | 19.44 | 20,600 | +0.21(+1.09%) |
Oct 25, 2004 | 18.25 | 19.23 | 18.13 | 19.23 | 4,700 | +0.76(+4.11%) |
Oct 22, 2004 | 18.47 | 18.47 | 18.47 | 18.47 | 100 | -0.16(-0.86%) |
Oct 21, 2004 | 18.78 | 18.91 | 18.45 | 18.63 | 7,600 | -0.15(-0.80%) |
Oct 20, 2004 | 19.03 | 19.03 | 18.58 | 18.78 | 1,700 | -0.20(-1.05%) |
Oct 19, 2004 | 18.48 | 19.00 | 18.48 | 18.98 | 4,400 | +0.81(+4.46%) |
Oct 18, 2004 | 17.86 | 18.43 | 17.80 | 18.17 | 6,500 | +0.15(+0.83%) |
Oct 15, 2004 | 17.51 | 18.50 | 17.50 | 18.02 | 44,200 | +0.51(+2.91%) |
Oct 14, 2004 | 18.25 | 18.25 | 17.34 | 17.51 | 18,900 | -0.64(-3.53%) |
Oct 13, 2004 | 18.27 | 18.29 | 18.15 | 18.15 | 11,400 | -0.12(-0.66%) |
Oct 12, 2004 | 18.63 | 18.63 | 18.27 | 18.27 | 19,500 | -0.37(-1.98%) |
Oct 11, 2004 | 18.90 | 18.90 | 18.63 | 18.64 | 11,600 | -0.38(-1.99%) |
Oct 08, 2004 | 18.63 | 19.32 | 18.63 | 19.02 | 22,000 | +0.05(+0.26%) |
Oct 07, 2004 | 19.00 | 19.30 | 18.64 | 18.97 | 4,500 | -0.02(-0.11%) |
Oct 06, 2004 | 19.30 | 19.30 | 18.84 | 18.99 | 11,100 | -0.10(-0.52%) |
Oct 05, 2004 | 19.05 | 19.39 | 18.99 | 19.09 | 9,500 | -0.19(-0.99%) |
Oct 04, 2004 | 19.60 | 19.60 | 19.25 | 19.28 | 73,300 | -0.62(-3.12%) |
Oct 01, 2004 | 19.42 | 20.13 | 19.30 | 19.90 | 61,500 | +0.53(+2.74%) |
Sep 30, 2004 | 18.71 | 19.66 | 18.59 | 19.37 | 5,900 | +0.66(+3.53%) |
Sep 29, 2004 | 18.21 | 18.74 | 18.21 | 18.71 | 15,900 | +0.54(+2.97%) |
Sep 28, 2004 | 18.01 | 18.17 | 17.95 | 18.17 | 3,200 | +0.17(+0.94%) |
Sep 27, 2004 | 17.46 | 18.00 | 17.46 | 18.00 | 6,500 | +0.07(+0.39%) |
Sep 24, 2004 | 17.55 | 18.00 | 17.48 | 17.93 | 28,300 | +0.41(+2.34%) |
Sep 23, 2004 | 17.49 | 17.52 | 17.35 | 17.52 | 42,600 | -0.19(-1.07%) |
Sep 22, 2004 | 16.45 | 18.23 | 16.43 | 17.71 | 25,900 | +0.72(+4.24%) |
Sep 21, 2004 | 16.41 | 16.99 | 16.41 | 16.99 | 1,700 | +0.34(+2.04%) |
Sep 20, 2004 | 16.03 | 16.65 | 15.42 | 16.65 | 3,700 | +0.22(+1.34%) |
Sep 17, 2004 | 16.19 | 16.43 | 16.00 | 16.43 | 3,200 | +0.27(+1.67%) |
Sep 16, 2004 | 15.85 | 16.19 | 15.82 | 16.16 | 9,903 | +0.45(+2.86%) |
Sep 15, 2004 | 16.16 | 16.17 | 15.58 | 15.71 | 8,600 | -0.33(-2.05%) |
Sep 14, 2004 | 16.19 | 16.19 | 15.91 | 16.04 | 1,300 | -0.10(-0.63%) |
Sep 13, 2004 | 16.30 | 16.30 | 16.08 | 16.14 | 1,200 | -0.01(-0.06%) |
Sep 10, 2004 | 15.96 | 16.30 | 15.96 | 16.15 | 12,050 | +0.33(+2.09%) |
Sep 09, 2004 | 16.40 | 16.40 | 15.82 | 15.82 | 4,400 | -0.48(-2.94%) |
Sep 08, 2004 | 17.03 | 17.03 | 16.00 | 16.30 | 126,100 | -0.41(-2.45%) |
Sep 07, 2004 | 16.26 | 17.03 | 16.25 | 16.71 | 7,344 | +0.61(+3.79%) |
Sep 03, 2004 | 16.49 | 16.49 | 16.00 | 16.10 | 21,000 | -0.26(-1.59%) |
Sep 02, 2004 | 16.05 | 16.57 | 15.99 | 16.36 | 71,800 | +0.10(+0.62%) |
Sep 01, 2004 | 16.27 | 16.28 | 16.00 | 16.26 | 39,000 | -0.24(-1.45%) |
Aug 31, 2004 | 16.91 | 16.91 | 15.50 | 16.50 | 141,800 | -0.46(-2.71%) |
Aug 30, 2004 | 17.27 | 17.27 | 16.96 | 16.96 | 10,000 | -0.09(-0.53%) |
Aug 27, 2004 | 17.09 | 17.25 | 16.95 | 17.05 | 9,700 | -0.20(-1.16%) |
Aug 26, 2004 | 17.05 | 17.44 | 16.90 | 17.25 | 53,700 | +0.30(+1.77%) |
Aug 25, 2004 | 17.06 | 17.06 | 16.05 | 16.95 | 14,700 | -0.05(-0.29%) |
Aug 24, 2004 | 17.99 | 18.00 | 16.18 | 17.00 | 16,600 | -1.00(-5.56%) |
Aug 23, 2004 | 16.98 | 18.19 | 16.95 | 18.00 | 25,900 | +1.02(+6.01%) |
Aug 20, 2004 | 16.14 | 16.98 | 16.00 | 16.98 | 34,213 | +0.93(+5.79%) |
Aug 19, 2004 | 16.20 | 16.29 | 15.93 | 16.05 | 7,900 | -0.16(-0.99%) |
Aug 18, 2004 | 16.29 | 16.78 | 16.00 | 16.21 | 57,578 | -0.14(-0.86%) |
Aug 17, 2004 | 16.65 | 16.75 | 16.24 | 16.35 | 17,600 | +0.11(+0.68%) |
Aug 16, 2004 | 16.73 | 16.74 | 16.03 | 16.24 | 15,300 | -0.62(-3.68%) |
Aug 13, 2004 | 17.08 | 17.25 | 15.93 | 16.86 | 32,000 | +0.16(+0.96%) |
Aug 12, 2004 | 16.51 | 17.50 | 16.27 | 16.70 | 37,500 | -0.05(-0.30%) |
Aug 11, 2004 | 16.63 | 16.75 | 16.25 | 16.75 | 10,500 | -0.01(-0.06%) |
Aug 10, 2004 | 16.90 | 16.95 | 16.42 | 16.76 | 13,200 | -0.04(-0.24%) |
Aug 09, 2004 | 17.21 | 17.21 | 16.44 | 16.80 | 41,841 | -0.54(-3.11%) |
Aug 06, 2004 | 17.51 | 17.51 | 17.01 | 17.34 | 18,800 | -0.33(-1.87%) |
Aug 05, 2004 | 17.75 | 18.00 | 17.50 | 17.67 | 118,400 | -0.01(-0.06%) |
Aug 04, 2004 | 18.18 | 18.18 | 17.53 | 17.68 | 14,700 | -0.30(-1.67%) |
Aug 03, 2004 | 18.54 | 18.55 | 17.89 | 17.98 | 16,995 | -0.70(-3.75%) |
Aug 02, 2004 | 18.75 | 19.00 | 18.00 | 18.68 | 8,700 | -0.42(-2.20%) |
Jul 30, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 18.78 | 19.11 | 18.55 | 19.10 | 10,800 | +0.10(+0.53%) |
Jul 28, 2004 | 19.13 | 19.13 | 18.58 | 19.00 | 29,400 | +0.00(+0.00%) |
Jul 27, 2004 | 19.03 | 19.28 | 18.61 | 19.00 | 21,500 | -0.56(-2.86%) |
Jul 26, 2004 | 19.58 | 19.58 | 18.42 | 19.56 | 7,500 | +0.47(+2.46%) |
Jul 23, 2004 | 19.14 | 19.14 | 19.00 | 19.09 | 5,400 | +0.04(+0.21%) |
Jul 22, 2004 | 18.85 | 19.46 | 18.80 | 19.05 | 71,200 | +0.26(+1.38%) |
Jul 21, 2004 | 19.02 | 19.10 | 18.46 | 18.79 | 5,900 | -0.24(-1.26%) |
Jul 20, 2004 | 19.00 | 19.10 | 18.91 | 19.03 | 4,600 | -0.16(-0.83%) |
Jul 19, 2004 | 19.19 | 19.20 | 19.15 | 19.19 | 3,900 | +0.07(+0.37%) |
Jul 16, 2004 | 19.15 | 19.15 | 19.00 | 19.12 | 7,200 | +0.23(+1.22%) |
Jul 15, 2004 | 19.20 | 19.20 | 18.70 | 18.89 | 5,300 | -0.35(-1.82%) |
Jul 14, 2004 | 19.29 | 19.29 | 19.24 | 19.24 | 400 | -0.01(-0.05%) |
Jul 13, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 3,900 | +0.00(+0.00%) |
Jul 12, 2004 | 19.20 | 19.47 | 19.11 | 19.25 | 11,100 | +0.05(+0.26%) |
Jul 09, 2004 | 18.60 | 19.50 | 18.60 | 19.20 | 18,000 | -0.05(-0.26%) |
Jul 08, 2004 | 19.06 | 19.63 | 19.06 | 19.25 | 3,100 | +0.10(+0.52%) |
Jul 07, 2004 | 19.15 | 19.49 | 19.01 | 19.15 | 33,900 | -0.09(-0.47%) |
Jul 06, 2004 | 19.70 | 19.70 | 18.95 | 19.24 | 21,600 | -0.04(-0.21%) |
Jul 02, 2004 | 19.17 | 19.30 | 18.51 | 19.28 | 14,500 | +0.41(+2.17%) |
Jul 01, 2004 | 18.77 | 19.25 | 18.76 | 18.87 | 50,300 | +0.08(+0.43%) |
Jun 30, 2004 | 18.90 | 19.10 | 18.78 | 18.79 | 30,800 | -0.21(-1.11%) |
Jun 29, 2004 | 18.98 | 19.05 | 18.84 | 19.00 | 53,500 | -0.25(-1.30%) |
Jun 28, 2004 | 19.00 | 19.25 | 19.00 | 19.25 | 26,100 | +0.01(+0.05%) |
Jun 25, 2004 | 18.24 | 19.25 | 18.05 | 19.24 | 25,300 | +0.80(+4.34%) |
Jun 24, 2004 | 18.62 | 18.70 | 18.44 | 18.44 | 7,800 | -0.51(-2.69%) |
Jun 23, 2004 | 19.00 | 19.25 | 18.86 | 18.95 | 8,800 | +0.01(+0.05%) |
Jun 22, 2004 | 19.09 | 19.09 | 18.86 | 18.94 | 6,700 | -0.09(-0.47%) |
Jun 21, 2004 | 19.15 | 19.15 | 18.85 | 19.03 | 33,300 | -0.02(-0.10%) |
Jun 18, 2004 | 19.05 | 19.05 | 18.80 | 19.05 | 23,100 | +0.10(+0.53%) |
Jun 17, 2004 | 19.15 | 19.15 | 18.12 | 18.95 | 34,400 | +0.17(+0.91%) |
Jun 16, 2004 | 18.86 | 19.15 | 18.42 | 18.78 | 14,000 | -0.09(-0.48%) |
Jun 15, 2004 | 19.00 | 19.01 | 18.86 | 18.87 | 2,800 | -0.13(-0.68%) |
Jun 14, 2004 | 18.99 | 19.03 | 18.71 | 19.00 | 50,500 | -0.06(-0.31%) |
Jun 10, 2004 | 19.18 | 19.30 | 18.51 | 19.06 | 8,500 | +0.18(+0.95%) |
Jun 09, 2004 | 18.69 | 19.35 | 18.69 | 18.88 | 21,300 | -0.12(-0.63%) |
Jun 08, 2004 | 18.75 | 19.00 | 18.75 | 19.00 | 17,100 | +0.01(+0.06%) |
Jun 07, 2004 | 19.26 | 19.28 | 18.98 | 18.99 | 9,000 | -0.23(-1.20%) |
Jun 04, 2004 | 18.69 | 19.45 | 18.69 | 19.22 | 22,900 | +0.52(+2.78%) |
Jun 03, 2004 | 18.01 | 18.70 | 18.01 | 18.70 | 234,500 | +0.01(+0.05%) |
Jun 02, 2004 | 18.22 | 18.70 | 17.99 | 18.69 | 20,400 | +0.20(+1.08%) |