Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.25 | 25.42 | 24.96 | 25.01 | 1,656,511 | -0.29(-1.15%) |
Jun 29, 2005 | 25.45 | 25.45 | 25.05 | 25.30 | 1,742,693 | +0.02(+0.08%) |
Jun 28, 2005 | 24.80 | 25.31 | 24.77 | 25.28 | 2,520,451 | +0.46(+1.86%) |
Jun 27, 2005 | 24.68 | 24.82 | 24.46 | 24.82 | 2,070,302 | +0.09(+0.36%) |
Jun 24, 2005 | 24.89 | 25.03 | 24.72 | 24.73 | 2,429,075 | -0.16(-0.63%) |
Jun 23, 2005 | 24.63 | 24.93 | 24.57 | 24.88 | 2,047,217 | +0.25(+1.03%) |
Jun 22, 2005 | 24.59 | 24.64 | 24.39 | 24.63 | 2,118,972 | +0.18(+0.72%) |
Jun 21, 2005 | 24.32 | 24.46 | 24.27 | 24.45 | 1,190,395 | +0.11(+0.45%) |
Jun 20, 2005 | 24.48 | 24.49 | 24.22 | 24.34 | 2,064,531 | -0.16(-0.64%) |
Jun 17, 2005 | 24.95 | 24.95 | 24.20 | 24.50 | 4,096,167 | +0.80(+3.36%) |
Jun 16, 2005 | 23.65 | 23.72 | 23.48 | 23.70 | 1,539,934 | +0.09(+0.37%) |
Jun 15, 2005 | 23.70 | 23.71 | 23.29 | 23.62 | 2,495,443 | -0.04(-0.15%) |
Jun 14, 2005 | 23.37 | 23.76 | 23.36 | 23.65 | 1,796,750 | +0.33(+1.43%) |
Jun 13, 2005 | 23.37 | 23.77 | 23.30 | 23.32 | 2,274,601 | -0.06(-0.27%) |
Jun 10, 2005 | 23.53 | 23.53 | 23.30 | 23.38 | 1,977,771 | -0.09(-0.38%) |
Jun 09, 2005 | 23.52 | 23.52 | 23.34 | 23.47 | 2,049,141 | +0.04(+0.16%) |
Jun 08, 2005 | 23.69 | 23.77 | 23.43 | 23.43 | 1,776,166 | -0.17(-0.73%) |
Jun 07, 2005 | 23.48 | 23.69 | 23.42 | 23.61 | 2,729,175 | +0.18(+0.75%) |
Jun 06, 2005 | 23.50 | 23.59 | 23.35 | 23.43 | 3,314,561 | +0.04(+0.16%) |
Jun 03, 2005 | 23.71 | 23.81 | 23.39 | 23.39 | 5,999,106 | -0.18(-0.77%) |
Jun 02, 2005 | 23.65 | 23.65 | 23.41 | 23.57 | 4,329,898 | +0.41(+1.75%) |
Jun 01, 2005 | 23.10 | 23.33 | 23.00 | 23.17 | 2,656,651 | +0.14(+0.61%) |
May 31, 2005 | 23.04 | 23.16 | 22.96 | 23.03 | 3,520,206 | +0.00(+0.00%) |
May 27, 2005 | 22.93 | 23.05 | 22.86 | 23.03 | 2,744,949 | +0.16(+0.68%) |
May 26, 2005 | 22.91 | 22.92 | 22.78 | 22.87 | 1,976,809 | +0.11(+0.48%) |
May 25, 2005 | 22.91 | 22.91 | 22.64 | 22.76 | 3,625,241 | -0.15(-0.66%) |
May 24, 2005 | 23.05 | 23.06 | 22.74 | 22.91 | 1,543,974 | -0.04(-0.18%) |
May 23, 2005 | 22.93 | 22.97 | 22.77 | 22.96 | 2,633,758 | +0.02(+0.09%) |
May 20, 2005 | 22.95 | 22.98 | 22.84 | 22.93 | 1,779,821 | +0.06(+0.27%) |
May 19, 2005 | 22.95 | 23.03 | 22.80 | 22.87 | 1,696,909 | -0.03(-0.11%) |
May 18, 2005 | 22.95 | 23.03 | 22.78 | 22.90 | 2,545,845 | +0.02(+0.09%) |
May 17, 2005 | 22.60 | 22.93 | 22.54 | 22.88 | 2,945,593 | +0.14(+0.59%) |
May 16, 2005 | 22.76 | 22.79 | 22.42 | 22.74 | 3,091,987 | +0.02(+0.07%) |
May 13, 2005 | 23.10 | 23.11 | 22.37 | 22.73 | 3,712,578 | -0.28(-1.20%) |
May 12, 2005 | 22.87 | 23.08 | 22.81 | 23.00 | 4,524,963 | +0.03(+0.14%) |
May 11, 2005 | 22.65 | 23.00 | 22.48 | 22.97 | 1,944,876 | +0.38(+1.68%) |
May 10, 2005 | 22.53 | 22.62 | 22.44 | 22.59 | 1,842,919 | -0.05(-0.23%) |
May 09, 2005 | 22.48 | 22.72 | 22.01 | 22.64 | 3,155,855 | +0.42(+1.89%) |
May 06, 2005 | 22.45 | 22.51 | 22.20 | 22.22 | 1,902,554 | -0.22(-1.00%) |
May 05, 2005 | 22.26 | 22.51 | 22.23 | 22.45 | 1,596,299 | +0.18(+0.82%) |
May 04, 2005 | 22.60 | 22.68 | 22.20 | 22.26 | 2,779,576 | -0.46(-2.01%) |
May 03, 2005 | 22.50 | 22.84 | 22.39 | 22.72 | 3,103,914 | +0.22(+0.97%) |
May 02, 2005 | 22.69 | 22.81 | 22.31 | 22.50 | 3,369,195 | -0.12(-0.53%) |
Apr 29, 2005 | 22.27 | 22.70 | 22.19 | 22.62 | 1,819,065 | +0.35(+1.59%) |
Apr 28, 2005 | 22.17 | 22.58 | 22.05 | 22.27 | 2,669,347 | -0.02(-0.07%) |
Apr 27, 2005 | 22.12 | 22.40 | 21.70 | 22.29 | 2,227,085 | +0.18(+0.82%) |
Apr 26, 2005 | 22.09 | 22.24 | 22.03 | 22.10 | 1,794,057 | -0.11(-0.51%) |
Apr 25, 2005 | 22.06 | 22.24 | 22.04 | 22.22 | 2,065,108 | +0.19(+0.85%) |
Apr 22, 2005 | 21.82 | 22.03 | 21.72 | 22.03 | 2,239,204 | +0.21(+0.98%) |
Apr 21, 2005 | 21.51 | 21.88 | 21.42 | 21.82 | 2,910,773 | +0.43(+1.99%) |
Apr 20, 2005 | 21.42 | 21.64 | 21.29 | 21.39 | 1,374,494 | -0.19(-0.87%) |
Apr 19, 2005 | 21.59 | 21.71 | 21.41 | 21.58 | 1,707,682 | -0.04(-0.17%) |
Apr 18, 2005 | 21.36 | 21.69 | 21.18 | 21.61 | 1,680,557 | +0.18(+0.85%) |
Apr 15, 2005 | 21.96 | 22.00 | 21.31 | 21.43 | 1,880,047 | -0.40(-1.83%) |
Apr 14, 2005 | 21.93 | 22.02 | 21.80 | 21.83 | 1,988,352 | -0.13(-0.59%) |
Apr 13, 2005 | 22.21 | 22.21 | 21.89 | 21.96 | 1,601,300 | -0.24(-1.08%) |
Apr 12, 2005 | 21.83 | 22.22 | 21.73 | 22.20 | 2,825,745 | +0.37(+1.69%) |
Apr 11, 2005 | 21.70 | 21.91 | 21.60 | 21.83 | 2,043,562 | +0.21(+0.96%) |
Apr 08, 2005 | 21.86 | 21.86 | 21.56 | 21.62 | 1,406,235 | -0.16(-0.72%) |
Apr 07, 2005 | 21.72 | 21.80 | 21.59 | 21.78 | 1,827,722 | +0.15(+0.70%) |
Apr 06, 2005 | 21.94 | 21.96 | 21.62 | 21.63 | 1,828,683 | -0.23(-1.05%) |
Apr 05, 2005 | 21.82 | 21.98 | 21.74 | 21.86 | 1,785,400 | +0.05(+0.24%) |
Apr 04, 2005 | 21.76 | 21.89 | 21.57 | 21.81 | 2,096,272 | -0.01(-0.05%) |
Apr 01, 2005 | 21.98 | 22.12 | 21.65 | 21.82 | 3,187,404 | +0.01(+0.05%) |
Mar 31, 2005 | 21.49 | 21.84 | 21.41 | 21.81 | 2,963,675 | +0.41(+1.89%) |
Mar 30, 2005 | 21.21 | 21.53 | 21.20 | 21.40 | 2,026,441 | +0.24(+1.13%) |
Mar 29, 2005 | 21.26 | 21.54 | 21.04 | 21.16 | 2,475,629 | -0.08(-0.37%) |
Mar 28, 2005 | 21.34 | 21.39 | 21.23 | 21.24 | 1,234,063 | +0.03(+0.12%) |
Mar 24, 2005 | 21.12 | 21.34 | 21.05 | 21.21 | 1,988,159 | +0.17(+0.82%) |
Mar 23, 2005 | 21.15 | 21.21 | 20.69 | 21.04 | 2,334,043 | -0.11(-0.52%) |
Mar 22, 2005 | 21.54 | 21.61 | 21.08 | 21.15 | 2,888,651 | -0.27(-1.24%) |
Mar 21, 2005 | 21.52 | 21.60 | 21.32 | 21.42 | 1,425,857 | -0.08(-0.36%) |
Mar 18, 2005 | 21.71 | 21.93 | 21.38 | 21.49 | 3,366,694 | -0.17(-0.79%) |
Mar 17, 2005 | 21.74 | 21.80 | 21.54 | 21.67 | 1,215,980 | +0.03(+0.12%) |
Mar 16, 2005 | 21.75 | 21.86 | 21.49 | 21.64 | 3,997,480 | -0.10(-0.48%) |
Mar 15, 2005 | 21.88 | 22.02 | 21.58 | 21.74 | 2,091,078 | -0.10(-0.45%) |
Mar 14, 2005 | 21.16 | 21.84 | 21.16 | 21.84 | 2,465,433 | +0.74(+3.52%) |
Mar 11, 2005 | 21.41 | 21.52 | 21.10 | 21.10 | 1,499,151 | -0.31(-1.43%) |
Mar 10, 2005 | 21.15 | 21.41 | 20.89 | 21.41 | 2,192,843 | +0.34(+1.63%) |
Mar 09, 2005 | 21.60 | 21.60 | 21.04 | 21.06 | 2,139,556 | -0.55(-2.55%) |
Mar 08, 2005 | 21.75 | 21.75 | 21.47 | 21.61 | 1,655,549 | -0.10(-0.46%) |
Mar 07, 2005 | 21.67 | 21.88 | 21.61 | 21.71 | 2,631,450 | +0.16(+0.72%) |
Mar 04, 2005 | 21.72 | 21.81 | 21.55 | 21.56 | 2,683,775 | +0.10(+0.46%) |
Mar 03, 2005 | 21.54 | 21.60 | 21.40 | 21.46 | 1,685,367 | +0.02(+0.10%) |
Mar 02, 2005 | 21.62 | 21.75 | 21.34 | 21.44 | 1,968,153 | -0.18(-0.82%) |
Mar 01, 2005 | 21.55 | 21.66 | 21.40 | 21.61 | 3,489,619 | +0.18(+0.82%) |
Feb 28, 2005 | 21.45 | 21.54 | 21.27 | 21.44 | 2,718,594 | +0.06(+0.29%) |
Feb 25, 2005 | 21.14 | 21.42 | 21.06 | 21.38 | 2,034,136 | +0.31(+1.48%) |
Feb 24, 2005 | 21.05 | 21.17 | 20.95 | 21.06 | 2,697,818 | +0.07(+0.35%) |
Feb 23, 2005 | 20.90 | 21.21 | 20.77 | 20.99 | 2,038,368 | +0.27(+1.28%) |
Feb 22, 2005 | 21.16 | 21.20 | 20.67 | 20.73 | 3,039,662 | -0.42(-1.97%) |
Feb 18, 2005 | 21.57 | 21.57 | 21.12 | 21.14 | 2,466,395 | -0.43(-2.00%) |
Feb 17, 2005 | 21.38 | 21.65 | 21.16 | 21.57 | 2,727,828 | +0.25(+1.17%) |
Feb 16, 2005 | 21.44 | 21.46 | 21.25 | 21.32 | 1,584,372 | -0.10(-0.49%) |
Feb 15, 2005 | 21.60 | 21.82 | 21.19 | 21.43 | 4,227,364 | -0.08(-0.39%) |
Feb 14, 2005 | 21.34 | 21.51 | 21.27 | 21.51 | 2,307,304 | +0.16(+0.76%) |
Feb 11, 2005 | 21.31 | 21.37 | 21.14 | 21.35 | 2,355,589 | +0.08(+0.37%) |
Feb 10, 2005 | 21.18 | 21.30 | 21.09 | 21.27 | 1,710,567 | +0.20(+0.96%) |
Feb 09, 2005 | 21.05 | 21.12 | 20.90 | 21.07 | 2,062,222 | +0.07(+0.32%) |
Feb 08, 2005 | 20.93 | 21.09 | 20.84 | 21.00 | 1,532,624 | +0.18(+0.85%) |
Feb 07, 2005 | 20.96 | 20.96 | 20.76 | 20.82 | 1,351,410 | -0.05(-0.22%) |
Feb 04, 2005 | 20.83 | 20.92 | 20.73 | 20.87 | 1,714,607 | +0.17(+0.80%) |
Feb 03, 2005 | 20.86 | 20.92 | 20.61 | 20.70 | 1,762,700 | -0.28(-1.31%) |
Feb 02, 2005 | 20.87 | 20.98 | 20.75 | 20.98 | 3,536,750 | +0.19(+0.90%) |
Feb 01, 2005 | 20.74 | 20.85 | 20.59 | 20.79 | 2,086,654 | +0.12(+0.60%) |
Jan 31, 2005 | 20.68 | 20.69 | 20.49 | 20.67 | 2,210,733 | +0.19(+0.91%) |
Jan 28, 2005 | 20.86 | 20.86 | 20.34 | 20.48 | 1,768,279 | -0.31(-1.50%) |
Jan 27, 2005 | 20.77 | 20.83 | 20.64 | 20.79 | 2,950,787 | +0.10(+0.48%) |
Jan 26, 2005 | 20.40 | 20.76 | 20.27 | 20.69 | 1,666,707 | +0.43(+2.13%) |
Jan 25, 2005 | 20.35 | 20.48 | 20.25 | 20.26 | 1,095,748 | -0.14(-0.66%) |
Jan 24, 2005 | 20.21 | 20.55 | 20.08 | 20.40 | 1,817,911 | +0.26(+1.29%) |
Jan 21, 2005 | 20.26 | 20.31 | 20.03 | 20.14 | 2,506,793 | -0.06(-0.28%) |
Jan 20, 2005 | 20.50 | 20.52 | 20.15 | 20.20 | 1,677,095 | -0.23(-1.14%) |
Jan 19, 2005 | 20.56 | 20.63 | 20.38 | 20.43 | 1,117,486 | -0.06(-0.30%) |
Jan 18, 2005 | 20.38 | 20.58 | 20.20 | 20.49 | 1,632,272 | +0.16(+0.77%) |
Jan 14, 2005 | 20.23 | 20.36 | 19.97 | 20.34 | 1,488,763 | +0.17(+0.82%) |
Jan 13, 2005 | 19.96 | 20.31 | 19.86 | 20.17 | 2,550,846 | +0.26(+1.31%) |
Jan 12, 2005 | 19.94 | 19.97 | 19.70 | 19.91 | 2,593,360 | +0.02(+0.10%) |
Jan 11, 2005 | 20.00 | 20.05 | 19.60 | 19.89 | 3,067,556 | -0.02(-0.10%) |
Jan 10, 2005 | 20.08 | 20.09 | 19.87 | 19.91 | 3,107,954 | -0.10(-0.52%) |
Jan 07, 2005 | 20.25 | 20.32 | 19.91 | 20.01 | 2,396,372 | -0.21(-1.05%) |
Jan 06, 2005 | 20.36 | 20.36 | 20.18 | 20.23 | 1,145,380 | +0.01(+0.03%) |
Jan 05, 2005 | 20.39 | 20.49 | 20.18 | 20.22 | 1,937,758 | -0.17(-0.82%) |
Jan 04, 2005 | 20.49 | 20.64 | 20.33 | 20.39 | 2,281,526 | -0.07(-0.33%) |
Jan 03, 2005 | 20.60 | 20.66 | 20.41 | 20.46 | 3,070,442 | -0.08(-0.41%) |
Dec 31, 2004 | 20.64 | 20.64 | 20.47 | 20.54 | 846,050 | -0.06(-0.30%) |
Dec 30, 2004 | 20.64 | 20.70 | 20.58 | 20.60 | 959,549 | -0.05(-0.23%) |
Dec 29, 2004 | 20.66 | 20.69 | 20.53 | 20.65 | 598,467 | -0.01(-0.03%) |
Dec 28, 2004 | 20.70 | 20.75 | 20.57 | 20.65 | 853,937 | +0.08(+0.40%) |
Dec 27, 2004 | 20.77 | 20.80 | 20.57 | 20.57 | 1,237,333 | -0.14(-0.68%) |
Dec 23, 2004 | 20.94 | 20.96 | 20.68 | 20.71 | 920,690 | -0.10(-0.47%) |
Dec 22, 2004 | 20.67 | 20.87 | 20.65 | 20.81 | 1,662,859 | +0.04(+0.20%) |
Dec 21, 2004 | 20.78 | 20.87 | 20.66 | 20.77 | 2,110,315 | -0.02(-0.08%) |
Dec 20, 2004 | 20.55 | 20.78 | 20.48 | 20.78 | 2,676,080 | +0.34(+1.68%) |
Dec 17, 2004 | 20.06 | 20.48 | 19.97 | 20.44 | 3,628,896 | +0.27(+1.34%) |
Dec 16, 2004 | 20.37 | 20.37 | 20.07 | 20.17 | 3,512,511 | -0.12(-0.59%) |
Dec 15, 2004 | 20.23 | 20.36 | 20.21 | 20.29 | 2,605,095 | +0.02(+0.08%) |
Dec 14, 2004 | 20.30 | 20.38 | 20.21 | 20.27 | 2,334,043 | +0.00(+0.00%) |
Dec 13, 2004 | 20.12 | 20.27 | 19.93 | 20.27 | 3,478,846 | +0.06(+0.28%) |
Dec 10, 2004 | 20.27 | 20.27 | 20.11 | 20.22 | 1,774,627 | -0.06(-0.28%) |
Dec 09, 2004 | 20.27 | 20.39 | 20.14 | 20.27 | 3,995,749 | +0.00(+0.00%) |
Dec 08, 2004 | 20.31 | 20.34 | 20.02 | 20.27 | 7,931,863 | -0.03(-0.13%) |
Dec 07, 2004 | 20.43 | 20.47 | 20.25 | 20.30 | 3,317,639 | -0.09(-0.43%) |
Dec 06, 2004 | 20.38 | 20.46 | 20.31 | 20.39 | 3,361,500 | +0.01(+0.05%) |
Dec 03, 2004 | 20.43 | 20.54 | 20.28 | 20.38 | 4,225,248 | +0.01(+0.03%) |
Dec 02, 2004 | 20.52 | 20.53 | 20.31 | 20.37 | 5,302,913 | -0.15(-0.73%) |
Dec 01, 2004 | 20.74 | 20.95 | 20.23 | 20.52 | 11,196,216 | -1.43(-6.51%) |
Nov 30, 2004 | 22.10 | 22.29 | 21.83 | 21.95 | 2,448,120 | -0.22(-0.98%) |
Nov 29, 2004 | 22.33 | 22.40 | 22.11 | 22.17 | 1,495,496 | -0.17(-0.77%) |
Nov 26, 2004 | 22.40 | 22.54 | 22.32 | 22.34 | 389,167 | +0.02(+0.07%) |
Nov 24, 2004 | 22.35 | 22.52 | 22.29 | 22.33 | 1,414,315 | +0.12(+0.54%) |
Nov 23, 2004 | 22.35 | 22.40 | 22.07 | 22.21 | 2,781,692 | -0.16(-0.72%) |
Nov 22, 2004 | 21.96 | 22.37 | 21.92 | 22.37 | 2,994,647 | +0.50(+2.28%) |
Nov 19, 2004 | 21.94 | 22.05 | 21.78 | 21.87 | 2,469,473 | -0.02(-0.07%) |
Nov 18, 2004 | 21.91 | 22.17 | 21.82 | 21.88 | 3,933,805 | -0.21(-0.94%) |
Nov 17, 2004 | 22.18 | 22.41 | 22.04 | 22.09 | 2,631,642 | -0.34(-1.51%) |
Nov 16, 2004 | 22.40 | 22.57 | 22.25 | 22.43 | 2,065,877 | +0.07(+0.30%) |
Nov 15, 2004 | 22.50 | 22.50 | 22.19 | 22.36 | 1,403,542 | -0.07(-0.30%) |
Nov 12, 2004 | 22.07 | 22.43 | 22.01 | 22.43 | 1,969,307 | +0.46(+2.11%) |
Nov 11, 2004 | 21.69 | 22.07 | 21.60 | 21.97 | 3,237,228 | +0.33(+1.54%) |
Nov 10, 2004 | 21.67 | 21.69 | 21.54 | 21.64 | 2,741,102 | -0.02(-0.07%) |
Nov 09, 2004 | 21.73 | 21.74 | 21.60 | 21.65 | 1,798,481 | -0.04(-0.17%) |
Nov 08, 2004 | 21.71 | 21.80 | 21.58 | 21.69 | 2,945,785 | +0.06(+0.29%) |
Nov 05, 2004 | 21.78 | 21.80 | 21.33 | 21.62 | 2,692,239 | -0.12(-0.55%) |
Nov 04, 2004 | 21.47 | 21.76 | 21.37 | 21.74 | 3,189,904 | +0.35(+1.65%) |
Nov 03, 2004 | 21.48 | 21.62 | 21.35 | 21.39 | 5,041,096 | +0.06(+0.29%) |
Nov 02, 2004 | 21.59 | 21.66 | 21.27 | 21.33 | 4,656,160 | -0.18(-0.82%) |
Nov 01, 2004 | 21.64 | 21.74 | 21.46 | 21.51 | 1,841,188 | +0.02(+0.10%) |
Oct 29, 2004 | 21.48 | 21.58 | 21.40 | 21.48 | 2,650,302 | +0.09(+0.44%) |
Oct 28, 2004 | 21.60 | 21.60 | 21.31 | 21.39 | 3,646,402 | -0.18(-0.84%) |
Oct 27, 2004 | 21.73 | 21.79 | 21.57 | 21.57 | 2,418,302 | -0.10(-0.48%) |
Oct 26, 2004 | 21.42 | 21.75 | 21.29 | 21.68 | 4,277,381 | +0.33(+1.53%) |
Oct 25, 2004 | 21.37 | 21.56 | 21.30 | 21.35 | 2,083,768 | +0.11(+0.54%) |
Oct 22, 2004 | 21.33 | 21.34 | 21.18 | 21.23 | 1,744,809 | -0.05(-0.24%) |
Oct 21, 2004 | 21.18 | 21.33 | 21.08 | 21.29 | 2,637,413 | -0.05(-0.24%) |
Oct 20, 2004 | 21.44 | 21.45 | 21.17 | 21.34 | 2,208,232 | -0.03(-0.12%) |
Oct 19, 2004 | 21.61 | 21.62 | 21.31 | 21.36 | 1,770,010 | -0.22(-1.01%) |
Oct 18, 2004 | 21.67 | 21.69 | 21.50 | 21.58 | 1,837,917 | -0.08(-0.36%) |
Oct 15, 2004 | 21.57 | 21.72 | 21.55 | 21.66 | 1,997,778 | +0.10(+0.46%) |
Oct 14, 2004 | 21.55 | 21.65 | 21.47 | 21.56 | 1,437,400 | +0.02(+0.07%) |
Oct 13, 2004 | 21.62 | 21.65 | 21.39 | 21.55 | 2,174,375 | -0.01(-0.05%) |
Oct 12, 2004 | 21.32 | 21.58 | 21.27 | 21.56 | 1,962,959 | +0.24(+1.12%) |
Oct 11, 2004 | 21.31 | 21.34 | 21.19 | 21.32 | 1,901,785 | +0.12(+0.56%) |
Oct 08, 2004 | 21.13 | 21.24 | 20.95 | 21.20 | 2,207,463 | +0.01(+0.02%) |
Oct 07, 2004 | 21.44 | 21.44 | 21.17 | 21.19 | 1,859,848 | -0.24(-1.14%) |
Oct 06, 2004 | 21.34 | 21.57 | 21.16 | 21.44 | 3,747,012 | +0.09(+0.44%) |
Oct 05, 2004 | 21.41 | 21.49 | 21.33 | 21.34 | 3,705,845 | -0.07(-0.32%) |
Oct 04, 2004 | 21.45 | 21.45 | 21.31 | 21.41 | 2,651,264 | +0.08(+0.37%) |
Oct 01, 2004 | 21.35 | 21.52 | 21.26 | 21.33 | 2,002,010 | -0.02(-0.10%) |
Sep 30, 2004 | 21.47 | 21.52 | 21.08 | 21.35 | 2,120,896 | -0.12(-0.56%) |
Sep 29, 2004 | 21.32 | 21.47 | 21.11 | 21.47 | 1,988,929 | -0.11(-0.53%) |
Sep 28, 2004 | 21.47 | 21.61 | 21.47 | 21.59 | 1,674,209 | +0.11(+0.51%) |
Sep 27, 2004 | 21.21 | 21.48 | 21.13 | 21.48 | 2,532,956 | +0.27(+1.27%) |
Sep 24, 2004 | 21.30 | 21.30 | 21.07 | 21.21 | 1,883,509 | -0.09(-0.41%) |
Sep 23, 2004 | 21.36 | 21.43 | 21.27 | 21.30 | 1,241,181 | -0.08(-0.39%) |
Sep 22, 2004 | 21.41 | 21.43 | 21.21 | 21.38 | 1,746,541 | -0.05(-0.24%) |
Sep 21, 2004 | 21.57 | 21.57 | 21.38 | 21.43 | 1,896,975 | -0.14(-0.65%) |
Sep 20, 2004 | 21.61 | 21.62 | 21.52 | 21.57 | 2,268,445 | -0.09(-0.41%) |
Sep 17, 2004 | 21.57 | 21.71 | 21.51 | 21.66 | 3,257,234 | +0.05(+0.24%) |
Sep 16, 2004 | 21.44 | 21.62 | 21.44 | 21.61 | 1,785,977 | +0.16(+0.75%) |
Sep 15, 2004 | 21.55 | 21.55 | 21.22 | 21.45 | 1,802,713 | -0.05(-0.24%) |
Sep 14, 2004 | 21.26 | 21.95 | 21.25 | 21.50 | 1,794,634 | +0.29(+1.35%) |
Sep 13, 2004 | 21.20 | 21.21 | 21.05 | 21.21 | 2,805,738 | +0.01(+0.05%) |
Sep 10, 2004 | 21.24 | 21.26 | 21.01 | 21.20 | 1,434,899 | -0.03(-0.15%) |
Sep 09, 2004 | 21.25 | 21.39 | 21.11 | 21.23 | 2,315,961 | -0.04(-0.20%) |
Sep 08, 2004 | 21.38 | 21.39 | 21.16 | 21.28 | 2,778,229 | -0.31(-1.44%) |
Sep 07, 2004 | 21.56 | 21.60 | 21.42 | 21.59 | 3,289,361 | +0.04(+0.19%) |
Sep 03, 2004 | 21.57 | 21.64 | 21.31 | 21.55 | 2,238,435 | -0.03(-0.12%) |
Sep 02, 2004 | 21.36 | 21.68 | 21.34 | 21.57 | 2,383,675 | +0.32(+1.49%) |
Sep 01, 2004 | 20.99 | 21.33 | 20.99 | 21.26 | 3,275,510 | +0.34(+1.61%) |
Aug 31, 2004 | 20.91 | 21.01 | 20.81 | 20.92 | 2,846,714 | +0.06(+0.27%) |
Aug 30, 2004 | 20.88 | 20.95 | 20.82 | 20.86 | 1,210,594 | +0.01(+0.02%) |
Aug 27, 2004 | 20.94 | 20.94 | 20.83 | 20.86 | 1,581,678 | -0.03(-0.12%) |
Aug 26, 2004 | 20.86 | 20.98 | 20.85 | 20.88 | 1,391,038 | -0.02(-0.07%) |
Aug 25, 2004 | 20.70 | 20.97 | 20.65 | 20.90 | 2,427,921 | +0.16(+0.75%) |
Aug 24, 2004 | 20.62 | 20.79 | 20.61 | 20.74 | 1,948,916 | +0.14(+0.68%) |
Aug 23, 2004 | 20.49 | 20.69 | 20.47 | 20.60 | 1,951,224 | +0.05(+0.25%) |
Aug 20, 2004 | 20.40 | 20.63 | 20.40 | 20.55 | 873,366 | +0.03(+0.15%) |
Aug 19, 2004 | 20.61 | 20.70 | 20.42 | 20.52 | 799,496 | -0.13(-0.63%) |
Aug 18, 2004 | 20.37 | 20.65 | 20.34 | 20.65 | 1,177,121 | +0.28(+1.38%) |
Aug 17, 2004 | 20.36 | 20.41 | 20.25 | 20.37 | 1,599,377 | -0.05(-0.25%) |
Aug 16, 2004 | 20.24 | 20.49 | 20.24 | 20.42 | 1,003,987 | +0.11(+0.56%) |
Aug 13, 2004 | 20.46 | 20.46 | 20.24 | 20.30 | 1,160,192 | -0.13(-0.64%) |
Aug 12, 2004 | 20.40 | 20.64 | 20.25 | 20.43 | 1,644,584 | +0.04(+0.18%) |
Aug 11, 2004 | 20.36 | 20.41 | 20.21 | 20.40 | 2,374,826 | +0.03(+0.15%) |
Aug 10, 2004 | 20.44 | 20.44 | 20.30 | 20.37 | 3,462,687 | -0.15(-0.71%) |
Aug 09, 2004 | 20.74 | 20.74 | 20.49 | 20.51 | 2,959,636 | -0.23(-1.10%) |
Aug 06, 2004 | 20.80 | 20.98 | 20.74 | 20.74 | 3,463,841 | -0.06(-0.28%) |
Aug 05, 2004 | 20.78 | 20.98 | 20.73 | 20.80 | 3,695,457 | +0.08(+0.40%) |
Aug 04, 2004 | 20.34 | 20.73 | 20.20 | 20.72 | 5,044,366 | +0.18(+0.86%) |
Aug 03, 2004 | 20.59 | 20.72 | 20.49 | 20.54 | 1,748,080 | -0.01(-0.05%) |
Aug 02, 2004 | 20.33 | 20.57 | 20.27 | 20.55 | 3,260,312 | +0.22(+1.10%) |
Jul 30, 2004 | 20.23 | 20.36 | 20.20 | 20.33 | 1,807,330 | +0.10(+0.49%) |
Jul 29, 2004 | 19.99 | 20.27 | 19.94 | 20.23 | 1,737,499 | +0.37(+1.86%) |
Jul 28, 2004 | 19.72 | 19.90 | 19.65 | 19.86 | 2,024,518 | +0.15(+0.74%) |
Jul 27, 2004 | 19.67 | 19.83 | 19.55 | 19.71 | 1,689,599 | +0.05(+0.24%) |
Jul 26, 2004 | 19.84 | 19.88 | 19.63 | 19.67 | 1,376,995 | -0.09(-0.47%) |
Jul 23, 2004 | 19.96 | 19.96 | 19.71 | 19.76 | 1,350,832 | -0.20(-1.02%) |
Jul 22, 2004 | 20.10 | 20.26 | 19.79 | 19.96 | 2,766,302 | -0.04(-0.21%) |
Jul 21, 2004 | 20.33 | 20.34 | 20.00 | 20.00 | 3,789,911 | -0.33(-1.64%) |
Jul 20, 2004 | 20.22 | 20.36 | 20.12 | 20.34 | 1,845,035 | +0.07(+0.36%) |
Jul 19, 2004 | 20.07 | 20.30 | 20.05 | 20.26 | 1,825,413 | +0.23(+1.14%) |
Jul 16, 2004 | 19.98 | 20.06 | 19.87 | 20.03 | 1,382,959 | +0.15(+0.73%) |
Jul 15, 2004 | 19.88 | 20.01 | 19.86 | 19.89 | 1,078,434 | +0.01(+0.05%) |
Jul 14, 2004 | 19.64 | 19.90 | 19.60 | 19.88 | 1,316,975 | +0.23(+1.16%) |
Jul 13, 2004 | 19.59 | 19.65 | 19.47 | 19.65 | 754,865 | +0.10(+0.53%) |
Jul 12, 2004 | 19.68 | 19.74 | 19.49 | 19.55 | 1,288,696 | -0.18(-0.90%) |
Jul 09, 2004 | 19.68 | 19.81 | 19.55 | 19.72 | 1,936,411 | +0.04(+0.21%) |
Jul 08, 2004 | 19.71 | 19.75 | 19.62 | 19.68 | 1,695,370 | -0.03(-0.16%) |
Jul 07, 2004 | 19.51 | 19.73 | 19.42 | 19.71 | 1,266,381 | +0.18(+0.93%) |
Jul 06, 2004 | 19.39 | 19.57 | 19.34 | 19.53 | 1,348,524 | +0.14(+0.70%) |
Jul 02, 2004 | 19.43 | 19.57 | 19.35 | 19.39 | 1,064,391 | +0.02(+0.11%) |