Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.90 | 29.05 | 28.77 | 28.85 | 333,141 | +0.03(+0.10%) |
May 27, 2005 | 27.96 | 28.93 | 27.76 | 28.82 | 199,460 | +0.78(+2.78%) |
May 26, 2005 | 27.52 | 28.16 | 27.52 | 28.04 | 175,071 | +0.59(+2.16%) |
May 25, 2005 | 27.72 | 27.84 | 27.34 | 27.45 | 106,459 | -0.31(-1.10%) |
May 24, 2005 | 27.55 | 28.16 | 27.45 | 27.76 | 322,313 | +0.21(+0.75%) |
May 23, 2005 | 27.19 | 28.09 | 27.05 | 27.55 | 349,232 | +0.20(+0.72%) |
May 20, 2005 | 27.48 | 27.57 | 27.13 | 27.35 | 231,236 | -0.03(-0.11%) |
May 19, 2005 | 27.00 | 27.43 | 26.94 | 27.38 | 297,419 | +0.50(+1.87%) |
May 18, 2005 | 26.02 | 26.88 | 26.02 | 26.88 | 295,901 | +0.99(+3.82%) |
May 17, 2005 | 25.37 | 26.06 | 25.05 | 25.89 | 265,643 | +0.55(+2.18%) |
May 16, 2005 | 24.51 | 25.34 | 24.41 | 25.34 | 312,801 | +1.31(+5.47%) |
May 13, 2005 | 23.67 | 24.47 | 23.51 | 24.02 | 335,671 | +0.41(+1.72%) |
May 12, 2005 | 24.46 | 24.75 | 23.57 | 23.62 | 218,788 | -0.77(-3.16%) |
May 11, 2005 | 24.46 | 24.70 | 24.10 | 24.39 | 145,117 | -0.22(-0.88%) |
May 10, 2005 | 25.15 | 25.15 | 24.54 | 24.61 | 207,151 | -0.67(-2.66%) |
May 09, 2005 | 24.90 | 25.28 | 24.41 | 25.28 | 265,643 | +0.28(+1.11%) |
May 06, 2005 | 24.75 | 25.12 | 24.64 | 25.00 | 181,750 | +0.49(+2.02%) |
May 05, 2005 | 25.05 | 25.05 | 24.21 | 24.51 | 291,752 | -0.62(-2.48%) |
May 04, 2005 | 24.77 | 25.18 | 24.28 | 25.13 | 389,205 | +0.60(+2.46%) |
May 03, 2005 | 24.21 | 24.85 | 24.07 | 24.53 | 444,863 | +0.32(+1.31%) |
May 02, 2005 | 23.89 | 24.21 | 23.80 | 24.21 | 202,698 | +0.32(+1.32%) |
Apr 29, 2005 | 23.35 | 24.13 | 23.14 | 23.89 | 384,752 | +0.70(+3.03%) |
Apr 28, 2005 | 23.72 | 23.84 | 22.87 | 23.19 | 263,619 | -0.68(-2.86%) |
Apr 27, 2005 | 23.58 | 23.95 | 23.22 | 23.87 | 519,749 | +0.08(+0.33%) |
Apr 26, 2005 | 24.94 | 24.94 | 23.72 | 23.80 | 409,141 | -1.41(-5.61%) |
Apr 25, 2005 | 24.31 | 25.41 | 24.31 | 25.21 | 506,998 | +0.95(+3.91%) |
Apr 22, 2005 | 25.99 | 26.38 | 23.98 | 24.26 | 609,208 | -1.48(-5.76%) |
Apr 21, 2005 | 25.20 | 26.03 | 25.17 | 25.74 | 558,812 | +1.33(+5.47%) |
Apr 20, 2005 | 25.25 | 25.35 | 24.16 | 24.41 | 371,495 | -0.63(-2.53%) |
Apr 19, 2005 | 23.31 | 25.22 | 23.31 | 25.04 | 398,818 | +0.79(+3.26%) |
Apr 18, 2005 | 23.49 | 24.57 | 23.49 | 24.25 | 351,964 | +0.58(+2.46%) |
Apr 15, 2005 | 24.55 | 24.62 | 23.57 | 23.67 | 429,987 | -0.85(-3.47%) |
Apr 14, 2005 | 25.99 | 25.99 | 24.00 | 24.52 | 587,754 | -1.56(-5.99%) |
Apr 13, 2005 | 26.43 | 27.00 | 25.90 | 26.08 | 326,260 | -0.48(-1.82%) |
Apr 12, 2005 | 26.72 | 26.72 | 25.53 | 26.56 | 929,295 | -0.16(-0.59%) |
Apr 11, 2005 | 27.24 | 27.58 | 26.50 | 26.72 | 492,831 | -0.77(-2.80%) |
Apr 08, 2005 | 28.50 | 28.50 | 27.47 | 27.49 | 390,014 | -0.92(-3.23%) |
Apr 07, 2005 | 28.60 | 28.73 | 28.08 | 28.41 | 380,502 | -0.21(-0.73%) |
Apr 06, 2005 | 28.36 | 29.05 | 28.36 | 28.62 | 477,752 | +0.03(+0.10%) |
Apr 05, 2005 | 28.76 | 29.46 | 28.42 | 28.59 | 475,222 | -0.10(-0.34%) |
Apr 04, 2005 | 30.38 | 30.38 | 28.08 | 28.69 | 878,899 | -1.69(-5.56%) |
Apr 01, 2005 | 28.66 | 30.58 | 28.66 | 30.38 | 1,139,381 | +2.71(+9.79%) |
Mar 31, 2005 | 27.57 | 28.07 | 27.46 | 27.67 | 334,153 | -0.02(-0.07%) |
Mar 30, 2005 | 26.93 | 27.89 | 26.93 | 27.69 | 588,361 | +0.86(+3.20%) |
Mar 29, 2005 | 27.22 | 27.85 | 26.80 | 26.83 | 556,686 | -0.51(-1.88%) |
Mar 28, 2005 | 27.55 | 27.98 | 26.96 | 27.34 | 485,039 | -0.18(-0.65%) |
Mar 24, 2005 | 27.69 | 27.86 | 27.27 | 27.52 | 499,813 | +0.00(+0.00%) |
Mar 23, 2005 | 28.21 | 28.21 | 27.46 | 27.52 | 568,628 | -0.94(-3.30%) |
Mar 22, 2005 | 28.64 | 28.82 | 28.22 | 28.46 | 885,679 | -0.20(-0.69%) |
Mar 21, 2005 | 28.76 | 28.85 | 28.19 | 28.66 | 643,008 | -0.26(-0.89%) |
Mar 18, 2005 | 29.05 | 29.07 | 28.66 | 28.91 | 539,483 | -0.39(-1.32%) |
Mar 17, 2005 | 29.18 | 29.89 | 29.10 | 29.30 | 653,026 | +0.04(+0.14%) |
Mar 16, 2005 | 30.19 | 30.43 | 28.06 | 29.26 | 1,297,451 | -1.18(-3.86%) |
Mar 15, 2005 | 31.79 | 31.79 | 29.16 | 30.44 | 1,625,533 | -2.79(-8.39%) |
Mar 14, 2005 | 34.44 | 34.45 | 32.73 | 33.22 | 765,963 | -1.35(-3.92%) |
Mar 11, 2005 | 35.78 | 35.83 | 34.33 | 34.58 | 723,763 | -1.20(-3.34%) |
Mar 10, 2005 | 35.56 | 36.27 | 34.88 | 35.77 | 581,075 | +0.21(+0.58%) |
Mar 09, 2005 | 35.53 | 35.88 | 35.23 | 35.56 | 187,518 | +0.04(+0.11%) |
Mar 08, 2005 | 35.57 | 36.13 | 35.43 | 35.52 | 344,880 | -0.66(-1.83%) |
Mar 07, 2005 | 35.72 | 36.93 | 35.63 | 36.19 | 360,667 | +0.60(+1.69%) |
Mar 04, 2005 | 35.32 | 35.65 | 35.18 | 35.58 | 292,966 | +0.31(+0.87%) |
Mar 03, 2005 | 35.54 | 35.67 | 34.74 | 35.28 | 353,280 | -0.51(-1.44%) |
Mar 02, 2005 | 35.18 | 35.97 | 34.67 | 35.79 | 296,204 | +0.77(+2.20%) |
Mar 01, 2005 | 35.50 | 35.57 | 34.87 | 35.02 | 394,669 | -0.48(-1.36%) |
Feb 28, 2005 | 35.57 | 35.76 | 34.93 | 35.50 | 541,203 | -0.02(-0.06%) |
Feb 25, 2005 | 34.34 | 35.53 | 34.29 | 35.52 | 423,511 | +1.93(+5.74%) |
Feb 24, 2005 | 32.66 | 33.83 | 32.62 | 33.60 | 277,280 | +0.94(+2.87%) |
Feb 23, 2005 | 31.87 | 33.20 | 31.74 | 32.66 | 280,114 | +0.93(+2.93%) |
Feb 22, 2005 | 32.85 | 33.00 | 31.47 | 31.73 | 414,403 | -1.12(-3.40%) |
Feb 18, 2005 | 34.52 | 34.52 | 32.63 | 32.85 | 312,801 | -0.92(-2.72%) |
Feb 17, 2005 | 34.37 | 34.87 | 33.70 | 33.77 | 444,762 | -0.53(-1.56%) |
Feb 16, 2005 | 33.27 | 34.53 | 33.15 | 34.30 | 314,116 | +0.94(+2.81%) |
Feb 15, 2005 | 32.32 | 33.72 | 32.32 | 33.36 | 593,016 | +1.05(+3.24%) |
Feb 14, 2005 | 32.02 | 32.68 | 32.00 | 32.31 | 629,144 | -0.79(-2.39%) |
Feb 11, 2005 | 34.00 | 34.00 | 32.36 | 33.10 | 674,075 | -0.82(-2.42%) |
Feb 10, 2005 | 34.54 | 34.54 | 33.25 | 33.92 | 786,506 | -0.52(-1.52%) |
Feb 09, 2005 | 35.77 | 35.82 | 34.29 | 34.45 | 392,342 | -1.24(-3.46%) |
Feb 08, 2005 | 35.48 | 35.82 | 34.84 | 35.68 | 705,244 | +0.21(+0.58%) |
Feb 07, 2005 | 35.43 | 35.97 | 35.13 | 35.48 | 583,301 | +0.05(+0.14%) |
Feb 04, 2005 | 33.84 | 36.33 | 33.84 | 35.43 | 664,057 | +1.63(+4.82%) |
Feb 03, 2005 | 33.94 | 33.94 | 32.98 | 33.80 | 350,952 | +0.05(+0.15%) |
Feb 02, 2005 | 34.59 | 34.59 | 33.15 | 33.75 | 442,030 | -0.08(-0.23%) |
Feb 01, 2005 | 33.45 | 34.08 | 33.41 | 33.83 | 578,140 | +0.43(+1.30%) |
Jan 31, 2005 | 32.12 | 33.60 | 32.07 | 33.39 | 496,676 | +2.09(+6.69%) |
Jan 28, 2005 | 31.05 | 31.42 | 30.95 | 31.30 | 351,863 | +0.28(+0.89%) |
Jan 27, 2005 | 30.78 | 31.23 | 30.53 | 31.02 | 310,676 | +0.36(+1.16%) |
Jan 26, 2005 | 30.04 | 30.76 | 29.84 | 30.66 | 223,443 | +0.42(+1.41%) |
Jan 25, 2005 | 30.29 | 30.29 | 29.99 | 30.24 | 322,010 | +0.45(+1.53%) |
Jan 24, 2005 | 30.42 | 30.42 | 29.72 | 29.78 | 247,427 | -0.63(-2.08%) |
Jan 21, 2005 | 30.19 | 30.98 | 30.12 | 30.42 | 377,162 | +0.17(+0.56%) |
Jan 20, 2005 | 30.55 | 30.68 | 29.74 | 30.25 | 576,420 | -0.36(-1.16%) |
Jan 19, 2005 | 30.68 | 30.91 | 30.48 | 30.60 | 495,867 | +0.03(+0.10%) |
Jan 18, 2005 | 30.33 | 30.90 | 30.24 | 30.57 | 864,023 | +0.47(+1.58%) |
Jan 14, 2005 | 29.89 | 30.33 | 29.70 | 30.10 | 678,730 | +0.34(+1.13%) |
Jan 13, 2005 | 29.69 | 30.19 | 29.58 | 29.76 | 799,661 | +0.40(+1.35%) |
Jan 12, 2005 | 29.05 | 29.47 | 28.95 | 29.37 | 300,657 | +0.42(+1.43%) |
Jan 11, 2005 | 29.38 | 29.61 | 28.80 | 28.95 | 542,013 | -0.42(-1.45%) |
Jan 10, 2005 | 29.25 | 29.74 | 29.11 | 29.38 | 733,073 | +0.13(+0.44%) |
Jan 07, 2005 | 29.20 | 29.60 | 28.99 | 29.25 | 476,842 | +0.29(+0.99%) |
Jan 06, 2005 | 29.00 | 29.30 | 28.93 | 28.96 | 290,638 | -0.11(-0.37%) |
Jan 05, 2005 | 29.67 | 29.78 | 28.36 | 29.07 | 484,735 | -0.60(-2.03%) |
Jan 04, 2005 | 29.64 | 30.62 | 29.49 | 29.67 | 541,001 | +0.03(+0.10%) |
Jan 03, 2005 | 30.44 | 30.63 | 29.45 | 29.64 | 733,579 | +0.36(+1.21%) |
Dec 31, 2004 | 29.59 | 29.75 | 29.25 | 29.29 | 256,333 | -0.30(-1.00%) |
Dec 30, 2004 | 28.68 | 29.78 | 28.63 | 29.59 | 440,613 | +1.16(+4.07%) |
Dec 29, 2004 | 28.24 | 28.83 | 27.92 | 28.43 | 397,705 | +0.19(+0.66%) |
Dec 28, 2004 | 27.50 | 28.24 | 27.13 | 28.24 | 407,521 | +0.65(+2.36%) |
Dec 27, 2004 | 27.77 | 28.06 | 27.57 | 27.59 | 302,276 | -0.10(-0.36%) |
Dec 23, 2004 | 27.52 | 27.95 | 27.27 | 27.69 | 423,915 | +0.24(+0.86%) |
Dec 22, 2004 | 27.03 | 27.47 | 26.93 | 27.45 | 557,597 | +0.41(+1.50%) |
Dec 21, 2004 | 25.95 | 27.05 | 25.95 | 27.05 | 1,062,167 | +1.11(+4.27%) |
Dec 20, 2004 | 26.29 | 26.32 | 25.94 | 25.94 | 1,070,972 | +0.00(+0.00%) |
Dec 17, 2004 | 25.94 | 26.28 | 25.94 | 25.94 | 3,874,342 | -0.54(-2.05%) |
Dec 16, 2004 | 26.53 | 26.99 | 25.70 | 26.48 | 597,469 | +0.06(+0.22%) |
Dec 15, 2004 | 26.37 | 26.43 | 25.85 | 26.42 | 262,607 | +0.05(+0.19%) |
Dec 14, 2004 | 26.80 | 27.39 | 26.08 | 26.37 | 418,248 | -0.42(-1.59%) |
Dec 13, 2004 | 26.06 | 26.98 | 25.73 | 26.80 | 263,416 | +0.74(+2.84%) |
Dec 10, 2004 | 25.30 | 26.18 | 25.10 | 26.06 | 193,793 | +0.65(+2.57%) |
Dec 09, 2004 | 26.38 | 26.38 | 24.65 | 25.41 | 558,103 | -1.46(-5.44%) |
Dec 08, 2004 | 27.88 | 27.94 | 26.78 | 26.87 | 221,419 | -1.06(-3.79%) |
Dec 07, 2004 | 28.18 | 28.18 | 27.92 | 27.93 | 317,861 | -0.18(-0.63%) |
Dec 06, 2004 | 28.11 | 28.17 | 27.94 | 28.10 | 129,431 | +0.04(+0.14%) |
Dec 03, 2004 | 28.28 | 28.28 | 27.98 | 28.06 | 167,380 | -0.12(-0.42%) |
Dec 02, 2004 | 27.70 | 28.55 | 27.70 | 28.18 | 585,224 | +0.56(+2.04%) |
Dec 01, 2004 | 27.87 | 27.92 | 27.37 | 27.62 | 189,340 | -0.17(-0.60%) |
Nov 30, 2004 | 27.37 | 28.26 | 27.27 | 27.79 | 297,014 | +0.57(+2.11%) |
Nov 29, 2004 | 27.62 | 27.62 | 26.93 | 27.21 | 194,804 | -0.20(-0.72%) |
Nov 26, 2004 | 27.22 | 27.46 | 26.94 | 27.41 | 91,482 | +0.30(+1.09%) |
Nov 24, 2004 | 27.16 | 27.26 | 26.36 | 27.12 | 244,391 | -0.15(-0.54%) |
Nov 23, 2004 | 27.32 | 27.34 | 27.14 | 27.26 | 190,959 | +0.01(+0.04%) |
Nov 22, 2004 | 27.23 | 27.57 | 27.11 | 27.25 | 160,397 | -0.02(-0.07%) |
Nov 19, 2004 | 27.38 | 27.62 | 27.14 | 27.27 | 134,693 | -0.21(-0.76%) |
Nov 18, 2004 | 27.82 | 27.82 | 27.43 | 27.48 | 194,703 | -0.31(-1.10%) |
Nov 17, 2004 | 27.14 | 28.08 | 27.14 | 27.79 | 411,974 | +0.64(+2.37%) |
Nov 16, 2004 | 27.59 | 27.65 | 27.09 | 27.14 | 347,714 | -0.42(-1.54%) |
Nov 15, 2004 | 28.66 | 28.82 | 27.47 | 27.57 | 337,594 | -0.85(-2.99%) |
Nov 12, 2004 | 27.87 | 28.51 | 27.86 | 28.42 | 239,635 | +0.73(+2.64%) |
Nov 11, 2004 | 27.77 | 27.92 | 27.41 | 27.69 | 318,164 | +0.41(+1.49%) |
Nov 10, 2004 | 27.08 | 27.67 | 26.98 | 27.28 | 337,290 | +0.51(+1.92%) |
Nov 09, 2004 | 25.92 | 26.78 | 25.80 | 26.77 | 501,736 | +0.85(+3.28%) |
Nov 08, 2004 | 25.79 | 26.05 | 25.66 | 25.92 | 418,046 | +0.23(+0.88%) |
Nov 05, 2004 | 25.79 | 26.03 | 25.59 | 25.69 | 430,696 | +0.02(+0.08%) |
Nov 04, 2004 | 25.59 | 25.69 | 25.37 | 25.67 | 375,745 | +0.13(+0.50%) |
Nov 03, 2004 | 25.40 | 25.62 | 25.35 | 25.54 | 434,541 | +0.21(+0.82%) |
Nov 02, 2004 | 25.15 | 25.49 | 24.30 | 25.34 | 353,786 | +0.34(+1.34%) |
Nov 01, 2004 | 24.63 | 25.10 | 24.43 | 25.00 | 405,801 | +0.22(+0.88%) |
Oct 29, 2004 | 24.79 | 24.98 | 24.51 | 24.78 | 230,527 | -0.01(-0.04%) |
Oct 28, 2004 | 24.70 | 24.87 | 24.51 | 24.79 | 242,671 | +0.13(+0.52%) |
Oct 27, 2004 | 24.65 | 25.10 | 24.38 | 24.66 | 371,596 | +0.06(+0.24%) |
Oct 26, 2004 | 24.09 | 24.84 | 23.96 | 24.61 | 415,212 | +0.59(+2.47%) |
Oct 25, 2004 | 23.58 | 24.11 | 23.22 | 24.01 | 393,151 | +0.38(+1.59%) |
Oct 22, 2004 | 23.32 | 24.30 | 23.09 | 23.64 | 520,053 | +0.42(+1.79%) |
Oct 21, 2004 | 24.21 | 24.21 | 22.31 | 23.22 | 568,729 | -0.29(-1.22%) |
Oct 20, 2004 | 22.83 | 24.16 | 22.83 | 23.51 | 398,312 | +0.68(+2.99%) |
Oct 19, 2004 | 22.82 | 23.47 | 22.73 | 22.83 | 248,136 | +0.21(+0.92%) |
Oct 18, 2004 | 21.78 | 22.62 | 21.74 | 22.62 | 232,855 | +0.63(+2.88%) |
Oct 15, 2004 | 21.88 | 22.35 | 20.75 | 21.99 | 235,385 | +0.17(+0.77%) |
Oct 14, 2004 | 21.69 | 22.16 | 20.26 | 21.82 | 710,608 | +0.15(+0.68%) |
Oct 13, 2004 | 23.12 | 23.34 | 20.87 | 21.67 | 638,758 | -1.63(-7.00%) |
Oct 12, 2004 | 25.05 | 25.09 | 23.26 | 23.30 | 363,501 | -1.75(-6.98%) |
Oct 11, 2004 | 24.75 | 25.14 | 24.70 | 25.05 | 140,866 | +0.20(+0.80%) |
Oct 08, 2004 | 24.92 | 25.19 | 24.51 | 24.85 | 122,347 | -0.04(-0.16%) |
Oct 07, 2004 | 25.00 | 25.80 | 24.73 | 24.89 | 247,124 | +0.04(+0.16%) |
Oct 06, 2004 | 24.80 | 25.00 | 24.70 | 24.85 | 99,274 | +0.05(+0.20%) |
Oct 05, 2004 | 24.90 | 24.90 | 24.71 | 24.80 | 143,194 | -0.10(-0.40%) |
Oct 04, 2004 | 24.65 | 25.30 | 24.41 | 24.90 | 254,612 | +0.99(+4.13%) |
Oct 01, 2004 | 24.21 | 24.83 | 23.89 | 23.91 | 264,934 | -0.05(-0.21%) |
Sep 30, 2004 | 24.61 | 25.45 | 23.91 | 23.96 | 451,138 | +0.23(+0.96%) |
Sep 29, 2004 | 23.09 | 23.85 | 23.07 | 23.74 | 234,069 | +0.74(+3.22%) |
Sep 28, 2004 | 22.44 | 23.07 | 22.34 | 22.99 | 139,652 | +0.65(+2.92%) |
Sep 27, 2004 | 22.37 | 22.70 | 22.04 | 22.34 | 152,200 | -0.02(-0.09%) |
Sep 24, 2004 | 22.57 | 22.73 | 22.14 | 22.36 | 74,481 | -0.21(-0.92%) |
Sep 23, 2004 | 22.44 | 22.63 | 22.34 | 22.57 | 147,444 | +0.38(+1.69%) |
Sep 22, 2004 | 22.76 | 22.77 | 22.00 | 22.19 | 159,993 | -0.53(-2.35%) |
Sep 21, 2004 | 23.05 | 23.27 | 22.14 | 22.73 | 300,859 | +0.07(+0.31%) |
Sep 20, 2004 | 22.46 | 23.00 | 22.35 | 22.66 | 180,738 | +0.52(+2.37%) |
Sep 17, 2004 | 21.57 | 22.23 | 21.57 | 22.14 | 255,422 | +0.56(+2.61%) |
Sep 16, 2004 | 20.75 | 21.63 | 20.72 | 21.57 | 369,370 | +0.83(+4.00%) |
Sep 15, 2004 | 20.70 | 20.80 | 20.58 | 20.74 | 158,981 | +0.04(+0.19%) |
Sep 14, 2004 | 20.73 | 21.25 | 20.67 | 20.70 | 237,813 | +0.15(+0.72%) |
Sep 13, 2004 | 20.37 | 20.69 | 20.37 | 20.55 | 182,964 | +0.16(+0.78%) |
Sep 10, 2004 | 20.57 | 20.57 | 19.99 | 20.40 | 90,166 | -0.21(-1.01%) |
Sep 09, 2004 | 20.46 | 20.95 | 20.44 | 20.60 | 141,676 | +0.19(+0.92%) |
Sep 08, 2004 | 20.31 | 20.60 | 20.31 | 20.42 | 147,242 | +0.16(+0.78%) |
Sep 07, 2004 | 19.98 | 20.36 | 19.98 | 20.26 | 153,921 | +0.38(+1.89%) |
Sep 03, 2004 | 19.96 | 20.01 | 19.81 | 19.88 | 73,368 | -0.08(-0.40%) |
Sep 02, 2004 | 20.01 | 20.06 | 19.66 | 19.96 | 106,257 | -0.05(-0.25%) |
Sep 01, 2004 | 20.01 | 20.36 | 19.94 | 20.01 | 184,988 | +0.01(+0.05%) |
Aug 31, 2004 | 19.96 | 20.01 | 19.79 | 20.00 | 204,216 | +0.06(+0.30%) |
Aug 30, 2004 | 20.01 | 20.01 | 19.86 | 19.94 | 74,278 | -0.05(-0.25%) |
Aug 27, 2004 | 20.08 | 20.11 | 19.86 | 19.99 | 118,704 | -0.04(-0.20%) |
Aug 26, 2004 | 19.73 | 20.10 | 19.69 | 20.03 | 305,211 | +0.34(+1.71%) |
Aug 25, 2004 | 19.76 | 19.76 | 19.62 | 19.69 | 70,635 | -0.06(-0.30%) |
Aug 24, 2004 | 19.74 | 19.81 | 19.60 | 19.75 | 178,714 | +0.09(+0.45%) |
Aug 23, 2004 | 19.76 | 19.91 | 19.34 | 19.66 | 201,888 | -0.10(-0.50%) |
Aug 20, 2004 | 19.78 | 19.91 | 19.73 | 19.76 | 152,605 | +0.03(+0.15%) |
Aug 19, 2004 | 19.76 | 19.90 | 19.64 | 19.73 | 162,219 | -0.03(-0.15%) |
Aug 18, 2004 | 19.76 | 19.86 | 19.70 | 19.76 | 144,611 | +0.00(+0.00%) |
Aug 17, 2004 | 19.07 | 19.86 | 19.05 | 19.76 | 466,823 | +0.60(+3.15%) |
Aug 16, 2004 | 19.07 | 19.26 | 19.06 | 19.16 | 93,101 | +0.21(+1.09%) |
Aug 13, 2004 | 19.27 | 19.29 | 18.78 | 18.95 | 124,371 | -0.26(-1.34%) |
Aug 12, 2004 | 19.96 | 19.96 | 19.14 | 19.21 | 139,247 | -0.74(-3.71%) |
Aug 11, 2004 | 19.83 | 19.95 | 19.45 | 19.95 | 156,451 | +0.11(+0.55%) |
Aug 10, 2004 | 19.32 | 19.89 | 19.29 | 19.84 | 91,381 | +0.58(+3.03%) |
Aug 09, 2004 | 19.69 | 19.81 | 19.21 | 19.26 | 85,107 | -0.24(-1.22%) |
Aug 06, 2004 | 19.69 | 19.82 | 19.16 | 19.50 | 172,845 | -0.60(-3.00%) |
Aug 05, 2004 | 20.27 | 20.36 | 19.91 | 20.10 | 91,077 | -0.18(-0.88%) |
Aug 04, 2004 | 20.26 | 20.28 | 19.96 | 20.28 | 106,965 | +0.04(+0.20%) |
Aug 03, 2004 | 20.46 | 20.50 | 19.85 | 20.24 | 108,888 | -0.17(-0.82%) |
Aug 02, 2004 | 20.41 | 20.53 | 20.24 | 20.41 | 126,597 | +0.10(+0.49%) |
Jul 30, 2004 | 20.30 | 20.56 | 20.11 | 20.31 | 142,182 | +0.02(+0.10%) |
Jul 29, 2004 | 20.68 | 20.99 | 20.11 | 20.29 | 253,195 | -0.20(-0.96%) |
Jul 28, 2004 | 20.10 | 20.76 | 19.84 | 20.48 | 194,197 | +0.39(+1.92%) |
Jul 27, 2004 | 19.52 | 20.10 | 19.45 | 20.10 | 305,008 | +0.59(+3.04%) |
Jul 26, 2004 | 18.68 | 20.00 | 18.68 | 19.51 | 471,681 | +0.92(+4.94%) |
Jul 23, 2004 | 18.80 | 19.02 | 18.56 | 18.59 | 125,079 | -0.11(-0.58%) |
Jul 22, 2004 | 19.66 | 20.89 | 18.48 | 18.70 | 449,518 | -1.07(-5.40%) |
Jul 21, 2004 | 18.78 | 19.96 | 18.53 | 19.76 | 535,840 | +2.17(+12.36%) |
Jul 20, 2004 | 16.70 | 17.59 | 16.70 | 17.59 | 82,071 | +1.03(+6.21%) |
Jul 19, 2004 | 16.65 | 17.05 | 16.50 | 16.56 | 107,269 | -0.19(-1.12%) |
Jul 16, 2004 | 17.05 | 17.05 | 16.61 | 16.75 | 59,807 | -0.20(-1.17%) |
Jul 15, 2004 | 16.72 | 16.95 | 16.35 | 16.95 | 102,512 | +0.33(+1.96%) |
Jul 14, 2004 | 15.81 | 16.89 | 15.81 | 16.62 | 111,620 | +0.32(+1.94%) |
Jul 13, 2004 | 16.80 | 16.90 | 16.27 | 16.30 | 97,756 | -0.50(-3.00%) |
Jul 12, 2004 | 17.08 | 17.08 | 16.17 | 16.81 | 162,118 | -0.27(-1.56%) |
Jul 09, 2004 | 17.37 | 17.59 | 17.00 | 17.08 | 69,421 | -0.30(-1.71%) |
Jul 08, 2004 | 17.87 | 18.08 | 17.06 | 17.37 | 121,841 | -0.59(-3.30%) |
Jul 07, 2004 | 17.69 | 18.28 | 17.69 | 17.96 | 92,393 | +0.15(+0.83%) |
Jul 06, 2004 | 18.08 | 18.13 | 17.55 | 17.82 | 57,581 | -0.27(-1.48%) |
Jul 02, 2004 | 17.64 | 18.18 | 17.24 | 18.08 | 69,623 | +0.40(+2.23%) |
Jul 01, 2004 | 18.18 | 18.18 | 17.55 | 17.69 | 113,037 | -0.49(-2.72%) |
Jun 30, 2004 | 18.50 | 18.53 | 18.03 | 18.18 | 68,409 | -0.30(-1.60%) |
Jun 29, 2004 | 18.20 | 18.50 | 18.06 | 18.48 | 101,096 | +0.32(+1.74%) |
Jun 28, 2004 | 17.93 | 18.32 | 17.93 | 18.16 | 96,947 | +0.38(+2.11%) |
Jun 25, 2004 | 18.02 | 18.28 | 17.79 | 17.79 | 207,454 | -0.24(-1.32%) |
Jun 24, 2004 | 18.17 | 18.17 | 17.59 | 18.02 | 210,490 | -0.16(-0.87%) |
Jun 23, 2004 | 16.95 | 18.26 | 16.95 | 18.18 | 167,380 | +1.09(+6.36%) |
Jun 22, 2004 | 16.80 | 17.19 | 16.50 | 17.10 | 149,266 | +0.35(+2.07%) |
Jun 21, 2004 | 16.75 | 16.79 | 16.54 | 16.75 | 64,563 | +0.13(+0.77%) |
Jun 18, 2004 | 16.55 | 16.69 | 16.42 | 16.62 | 129,836 | +0.10(+0.60%) |
Jun 17, 2004 | 16.79 | 16.85 | 16.40 | 16.52 | 47,461 | -0.27(-1.59%) |
Jun 16, 2004 | 16.64 | 16.80 | 16.40 | 16.79 | 88,244 | +0.19(+1.13%) |
Jun 15, 2004 | 16.80 | 16.81 | 16.40 | 16.60 | 92,696 | -0.19(-1.12%) |
Jun 14, 2004 | 16.70 | 16.81 | 16.68 | 16.79 | 81,362 | +0.02(+0.12%) |
Jun 10, 2004 | 16.80 | 16.90 | 16.69 | 16.77 | 103,727 | +0.07(+0.41%) |
Jun 09, 2004 | 16.80 | 16.85 | 16.69 | 16.70 | 50,092 | -0.10(-0.59%) |
Jun 08, 2004 | 16.86 | 16.90 | 16.68 | 16.80 | 50,699 | -0.04(-0.23%) |
Jun 07, 2004 | 16.78 | 16.90 | 16.70 | 16.84 | 87,434 | +0.16(+0.95%) |
Jun 04, 2004 | 16.77 | 16.90 | 16.53 | 16.68 | 98,465 | +0.05(+0.30%) |
Jun 03, 2004 | 16.30 | 16.83 | 16.01 | 16.63 | 152,200 | +0.22(+1.32%) |
Jun 02, 2004 | 17.05 | 17.39 | 16.40 | 16.41 | 348,220 | -0.56(-3.32%) |