Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 23.16 | 23.29 | 22.61 | 23.04 | 567,468 | -0.08(-0.35%) |
Jun 29, 2005 | 23.71 | 23.88 | 23.02 | 23.12 | 276,633 | -0.58(-2.45%) |
Jun 28, 2005 | 23.28 | 23.98 | 23.17 | 23.70 | 388,976 | +0.48(+2.07%) |
Jun 27, 2005 | 23.34 | 24.00 | 23.13 | 23.22 | 173,618 | -0.15(-0.64%) |
Jun 24, 2005 | 23.15 | 23.73 | 22.97 | 23.37 | 107,307 | +0.23(+0.99%) |
Jun 23, 2005 | 23.65 | 24.11 | 23.11 | 23.14 | 376,706 | -0.57(-2.40%) |
Jun 22, 2005 | 23.47 | 23.80 | 23.17 | 23.71 | 251,569 | +0.24(+1.02%) |
Jun 21, 2005 | 23.28 | 23.63 | 23.22 | 23.47 | 123,861 | +0.17(+0.73%) |
Jun 20, 2005 | 22.69 | 23.51 | 22.69 | 23.30 | 294,633 | +0.56(+2.46%) |
Jun 17, 2005 | 22.64 | 23.17 | 22.55 | 22.74 | 539,158 | +0.16(+0.73%) |
Jun 16, 2005 | 21.86 | 22.71 | 21.63 | 22.57 | 413,368 | +0.81(+3.75%) |
Jun 15, 2005 | 22.09 | 22.15 | 21.51 | 21.76 | 198,279 | -0.24(-1.09%) |
Jun 14, 2005 | 21.97 | 22.17 | 21.83 | 22.00 | 173,311 | +0.08(+0.36%) |
Jun 13, 2005 | 21.73 | 22.18 | 21.59 | 21.92 | 147,373 | +0.17(+0.78%) |
Jun 10, 2005 | 22.03 | 22.03 | 21.52 | 21.75 | 133,164 | -0.23(-1.05%) |
Jun 09, 2005 | 21.70 | 22.38 | 21.45 | 21.98 | 480,646 | +0.25(+1.15%) |
Jun 08, 2005 | 21.85 | 22.01 | 21.71 | 21.73 | 158,157 | -0.15(-0.69%) |
Jun 07, 2005 | 22.49 | 22.49 | 21.87 | 21.88 | 361,793 | -0.50(-2.21%) |
Jun 06, 2005 | 23.24 | 23.24 | 22.00 | 22.38 | 506,282 | -0.80(-3.47%) |
Jun 03, 2005 | 22.70 | 23.31 | 22.26 | 23.18 | 398,925 | +0.58(+2.57%) |
Jun 02, 2005 | 22.73 | 22.79 | 22.41 | 22.60 | 151,639 | -0.16(-0.70%) |
Jun 01, 2005 | 22.68 | 23.49 | 22.52 | 22.76 | 266,909 | +0.01(+0.04%) |
May 31, 2005 | 23.08 | 23.09 | 22.50 | 22.75 | 254,828 | -0.25(-1.09%) |
May 27, 2005 | 22.81 | 23.24 | 22.51 | 23.00 | 144,142 | +0.30(+1.32%) |
May 26, 2005 | 22.60 | 23.03 | 22.46 | 22.70 | 194,715 | +0.18(+0.80%) |
May 25, 2005 | 22.78 | 22.81 | 22.24 | 22.52 | 222,297 | -0.29(-1.27%) |
May 24, 2005 | 22.75 | 23.06 | 22.48 | 22.81 | 414,200 | +0.11(+0.48%) |
May 23, 2005 | 23.06 | 23.32 | 22.63 | 22.70 | 610,816 | -0.35(-1.52%) |
May 20, 2005 | 23.60 | 23.61 | 22.97 | 23.05 | 252,397 | -0.75(-3.15%) |
May 19, 2005 | 23.51 | 23.95 | 23.42 | 23.80 | 364,078 | +0.30(+1.28%) |
May 18, 2005 | 23.45 | 23.90 | 23.40 | 23.50 | 599,600 | +0.16(+0.69%) |
May 17, 2005 | 23.61 | 23.99 | 23.07 | 23.34 | 180,566 | -0.45(-1.89%) |
May 16, 2005 | 23.07 | 24.00 | 23.07 | 23.79 | 310,342 | +0.56(+2.41%) |
May 13, 2005 | 22.51 | 23.37 | 22.51 | 23.23 | 432,600 | +0.80(+3.57%) |
May 12, 2005 | 22.82 | 23.34 | 22.12 | 22.43 | 114,385 | -0.38(-1.67%) |
May 11, 2005 | 22.92 | 22.94 | 22.20 | 22.81 | 139,954 | +0.02(+0.09%) |
May 10, 2005 | 23.08 | 23.26 | 22.45 | 22.79 | 177,185 | -0.29(-1.26%) |
May 09, 2005 | 22.00 | 23.09 | 21.85 | 23.08 | 342,409 | +1.23(+5.63%) |
May 06, 2005 | 21.75 | 22.19 | 21.66 | 21.85 | 181,509 | +0.18(+0.83%) |
May 05, 2005 | 21.10 | 21.74 | 21.00 | 21.67 | 191,496 | +0.52(+2.46%) |
May 04, 2005 | 20.78 | 21.28 | 20.76 | 21.15 | 229,514 | +0.29(+1.39%) |
May 03, 2005 | 20.64 | 21.10 | 20.56 | 20.86 | 203,285 | +0.21(+1.02%) |
May 02, 2005 | 20.64 | 21.23 | 20.28 | 20.65 | 223,545 | -0.09(-0.43%) |
Apr 29, 2005 | 20.71 | 20.80 | 20.22 | 20.74 | 175,045 | +0.05(+0.24%) |
Apr 28, 2005 | 20.95 | 21.17 | 20.68 | 20.69 | 356,491 | -0.35(-1.66%) |
Apr 27, 2005 | 21.14 | 21.32 | 20.96 | 21.04 | 93,892 | -0.22(-1.03%) |
Apr 26, 2005 | 21.39 | 21.73 | 21.06 | 21.26 | 127,976 | -0.02(-0.09%) |
Apr 25, 2005 | 21.69 | 21.69 | 21.06 | 21.28 | 247,979 | -0.13(-0.61%) |
Apr 22, 2005 | 21.35 | 21.52 | 21.00 | 21.41 | 323,291 | +0.08(+0.38%) |
Apr 21, 2005 | 20.76 | 21.60 | 20.70 | 21.33 | 539,673 | +0.65(+3.14%) |
Apr 20, 2005 | 20.93 | 21.10 | 20.51 | 20.68 | 307,360 | -0.32(-1.52%) |
Apr 19, 2005 | 20.44 | 21.07 | 20.40 | 21.00 | 273,684 | +0.58(+2.84%) |
Apr 18, 2005 | 20.35 | 20.76 | 20.05 | 20.42 | 298,113 | -0.05(-0.24%) |
Apr 15, 2005 | 20.73 | 20.81 | 20.08 | 20.47 | 290,940 | -0.19(-0.92%) |
Apr 14, 2005 | 21.04 | 21.50 | 20.60 | 20.66 | 277,066 | -0.43(-2.04%) |
Apr 13, 2005 | 21.22 | 21.33 | 20.80 | 21.09 | 211,688 | -0.11(-0.50%) |
Apr 12, 2005 | 20.54 | 21.31 | 20.16 | 21.20 | 328,814 | +0.66(+3.19%) |
Apr 11, 2005 | 20.62 | 20.95 | 20.13 | 20.54 | 194,668 | +0.02(+0.10%) |
Apr 08, 2005 | 20.60 | 20.72 | 20.24 | 20.52 | 176,267 | -0.08(-0.39%) |
Apr 07, 2005 | 20.54 | 20.72 | 20.20 | 20.60 | 505,989 | +0.10(+0.49%) |
Apr 06, 2005 | 20.33 | 21.08 | 20.24 | 20.50 | 476,649 | +0.27(+1.33%) |
Apr 05, 2005 | 20.08 | 20.36 | 19.96 | 20.23 | 287,427 | +0.15(+0.75%) |
Apr 04, 2005 | 20.84 | 20.85 | 20.00 | 20.08 | 587,126 | -0.86(-4.11%) |
Apr 01, 2005 | 21.85 | 22.28 | 20.68 | 20.94 | 267,797 | -0.72(-3.35%) |
Mar 31, 2005 | 21.51 | 21.66 | 21.21 | 21.66 | 404,250 | +0.12(+0.58%) |
Mar 30, 2005 | 21.00 | 21.57 | 20.82 | 21.54 | 310,901 | +0.63(+3.01%) |
Mar 29, 2005 | 21.51 | 21.59 | 20.80 | 20.91 | 323,527 | -0.73(-3.37%) |
Mar 28, 2005 | 22.10 | 22.26 | 21.54 | 21.64 | 143,707 | -0.46(-2.08%) |
Mar 24, 2005 | 22.06 | 22.55 | 21.85 | 22.10 | 218,626 | +0.13(+0.59%) |
Mar 23, 2005 | 21.40 | 22.81 | 21.30 | 21.97 | 357,032 | +0.47(+2.19%) |
Mar 22, 2005 | 21.44 | 22.31 | 21.40 | 21.50 | 153,126 | +0.06(+0.28%) |
Mar 21, 2005 | 21.06 | 21.60 | 21.06 | 21.44 | 110,911 | +0.30(+1.42%) |
Mar 18, 2005 | 21.16 | 21.41 | 20.94 | 21.14 | 340,251 | -0.11(-0.52%) |
Mar 17, 2005 | 21.28 | 21.58 | 21.19 | 21.25 | 150,120 | -0.11(-0.51%) |
Mar 16, 2005 | 21.37 | 22.00 | 21.26 | 21.36 | 261,521 | -0.21(-0.97%) |
Mar 15, 2005 | 22.05 | 22.61 | 21.28 | 21.57 | 372,670 | -0.32(-1.46%) |
Mar 14, 2005 | 20.93 | 22.26 | 20.80 | 21.89 | 777,582 | +1.57(+7.73%) |
Mar 11, 2005 | 20.21 | 20.50 | 19.84 | 20.32 | 658,547 | -0.03(-0.15%) |
Mar 10, 2005 | 20.55 | 20.83 | 20.08 | 20.35 | 242,953 | -0.03(-0.15%) |
Mar 09, 2005 | 20.50 | 20.59 | 19.79 | 20.38 | 350,122 | -0.16(-0.78%) |
Mar 08, 2005 | 21.01 | 21.12 | 20.42 | 20.54 | 375,231 | -0.47(-2.24%) |
Mar 07, 2005 | 21.04 | 22.17 | 20.95 | 21.01 | 551,739 | -0.09(-0.43%) |
Mar 04, 2005 | 21.90 | 22.32 | 20.50 | 21.10 | 470,549 | -0.82(-3.74%) |
Mar 03, 2005 | 22.22 | 22.50 | 21.91 | 21.92 | 164,182 | -0.21(-0.95%) |
Mar 02, 2005 | 22.56 | 22.64 | 22.00 | 22.13 | 269,167 | -0.58(-2.55%) |
Mar 01, 2005 | 23.10 | 23.31 | 21.90 | 22.71 | 433,852 | -0.64(-2.74%) |
Feb 28, 2005 | 23.75 | 23.84 | 23.16 | 23.35 | 159,695 | -0.54(-2.26%) |
Feb 25, 2005 | 23.48 | 24.00 | 23.41 | 23.89 | 158,748 | +0.44(+1.88%) |
Feb 24, 2005 | 23.47 | 23.60 | 22.95 | 23.45 | 157,836 | +0.04(+0.17%) |
Feb 23, 2005 | 23.24 | 23.80 | 23.00 | 23.41 | 246,248 | +0.32(+1.39%) |
Feb 22, 2005 | 24.07 | 24.15 | 23.04 | 23.09 | 302,266 | -1.04(-4.31%) |
Feb 18, 2005 | 24.60 | 24.90 | 24.04 | 24.13 | 141,530 | -0.36(-1.47%) |
Feb 17, 2005 | 24.70 | 25.25 | 24.28 | 24.49 | 229,710 | -0.31(-1.25%) |
Feb 16, 2005 | 24.96 | 25.05 | 24.59 | 24.80 | 159,913 | -0.27(-1.08%) |
Feb 15, 2005 | 25.26 | 25.43 | 24.80 | 25.07 | 220,444 | +0.07(+0.28%) |
Feb 14, 2005 | 24.99 | 25.14 | 24.81 | 25.00 | 104,262 | +0.04(+0.16%) |
Feb 11, 2005 | 24.48 | 25.43 | 23.97 | 24.96 | 302,363 | +0.68(+2.80%) |
Feb 10, 2005 | 24.55 | 24.60 | 23.64 | 24.28 | 351,929 | +0.10(+0.41%) |
Feb 09, 2005 | 26.06 | 26.22 | 24.11 | 24.18 | 1,083,169 | -1.96(-7.50%) |
Feb 08, 2005 | 26.23 | 26.81 | 25.82 | 26.14 | 250,913 | +0.07(+0.27%) |
Feb 07, 2005 | 26.16 | 26.60 | 25.88 | 26.07 | 559,863 | -0.83(-3.09%) |
Feb 04, 2005 | 25.86 | 26.96 | 25.76 | 26.90 | 430,100 | +1.01(+3.90%) |
Feb 03, 2005 | 26.19 | 26.21 | 25.80 | 25.89 | 322,199 | -0.13(-0.50%) |
Feb 02, 2005 | 25.14 | 26.35 | 24.96 | 26.02 | 565,323 | +0.88(+3.50%) |
Feb 01, 2005 | 25.10 | 25.45 | 24.72 | 25.14 | 588,834 | +0.40(+1.62%) |
Jan 31, 2005 | 24.72 | 24.80 | 24.57 | 24.74 | 362,636 | +0.11(+0.45%) |
Jan 28, 2005 | 24.31 | 24.65 | 24.17 | 24.63 | 245,585 | +0.28(+1.15%) |
Jan 27, 2005 | 24.05 | 24.65 | 24.05 | 24.35 | 537,180 | +0.24(+1.00%) |
Jan 26, 2005 | 23.85 | 24.29 | 23.70 | 24.11 | 674,412 | +0.35(+1.47%) |
Jan 25, 2005 | 23.80 | 24.08 | 23.50 | 23.76 | 742,016 | -0.01(-0.04%) |
Jan 24, 2005 | 23.37 | 23.81 | 23.15 | 23.77 | 550,717 | +0.43(+1.84%) |
Jan 21, 2005 | 23.01 | 23.70 | 23.01 | 23.34 | 896,387 | +0.28(+1.21%) |
Jan 20, 2005 | 23.14 | 23.26 | 22.80 | 23.06 | 1,449,127 | -0.24(-1.03%) |
Jan 19, 2005 | 23.39 | 23.84 | 23.25 | 23.30 | 1,389,802 | -1.18(-4.82%) |
Jan 18, 2005 | 23.45 | 24.97 | 23.40 | 24.48 | 670,487 | +1.83(+8.08%) |
Jan 14, 2005 | 22.74 | 22.93 | 22.04 | 22.65 | 511,426 | +0.02(+0.09%) |
Jan 13, 2005 | 22.97 | 23.40 | 22.35 | 22.63 | 229,726 | -0.39(-1.69%) |
Jan 12, 2005 | 23.42 | 23.46 | 22.49 | 23.02 | 467,524 | -0.19(-0.82%) |
Jan 11, 2005 | 23.69 | 23.86 | 22.76 | 23.21 | 280,344 | -0.62(-2.60%) |
Jan 10, 2005 | 23.66 | 24.48 | 23.55 | 23.83 | 379,160 | +0.10(+0.42%) |
Jan 07, 2005 | 24.05 | 24.15 | 23.62 | 23.73 | 320,521 | -0.27(-1.12%) |
Jan 06, 2005 | 23.66 | 24.22 | 23.55 | 24.00 | 967,998 | +0.63(+2.70%) |
Jan 05, 2005 | 24.48 | 24.55 | 23.30 | 23.37 | 610,820 | -0.07(-0.30%) |
Jan 04, 2005 | 24.49 | 24.58 | 22.95 | 23.44 | 277,316 | -0.93(-3.82%) |
Jan 03, 2005 | 25.25 | 25.42 | 24.29 | 24.37 | 131,399 | -0.83(-3.29%) |
Dec 31, 2004 | 24.96 | 25.20 | 24.86 | 25.20 | 93,500 | +0.05(+0.20%) |
Dec 30, 2004 | 24.89 | 25.21 | 24.61 | 25.15 | 157,700 | +0.08(+0.32%) |
Dec 29, 2004 | 24.97 | 25.08 | 24.09 | 25.07 | 258,000 | +0.19(+0.76%) |
Dec 28, 2004 | 24.36 | 25.19 | 24.28 | 24.88 | 140,200 | +0.55(+2.26%) |
Dec 27, 2004 | 24.38 | 24.69 | 23.76 | 24.33 | 119,200 | -0.12(-0.49%) |
Dec 23, 2004 | 24.35 | 24.64 | 24.18 | 24.45 | 161,800 | +0.07(+0.29%) |
Dec 22, 2004 | 24.57 | 24.70 | 24.25 | 24.38 | 339,300 | -0.18(-0.73%) |
Dec 21, 2004 | 24.85 | 25.00 | 24.31 | 24.56 | 415,600 | -0.36(-1.44%) |
Dec 20, 2004 | 24.85 | 26.03 | 24.79 | 24.92 | 481,600 | +0.02(+0.08%) |
Dec 17, 2004 | 24.51 | 25.03 | 24.40 | 24.90 | 331,500 | +0.39(+1.59%) |
Dec 16, 2004 | 24.56 | 24.59 | 24.23 | 24.51 | 547,400 | -0.05(-0.20%) |
Dec 15, 2004 | 23.75 | 24.57 | 23.71 | 24.56 | 350,900 | +0.73(+3.06%) |
Dec 14, 2004 | 22.99 | 23.83 | 22.94 | 23.83 | 155,600 | +0.84(+3.65%) |
Dec 13, 2004 | 22.20 | 23.19 | 22.14 | 22.99 | 243,000 | +0.78(+3.51%) |
Dec 10, 2004 | 22.12 | 22.44 | 21.80 | 22.21 | 230,900 | -0.13(-0.58%) |
Dec 09, 2004 | 22.39 | 22.50 | 21.83 | 22.34 | 222,900 | -0.16(-0.71%) |
Dec 08, 2004 | 22.20 | 23.06 | 22.13 | 22.50 | 191,000 | +0.36(+1.63%) |
Dec 07, 2004 | 22.50 | 22.71 | 21.90 | 22.14 | 335,500 | -0.27(-1.20%) |
Dec 06, 2004 | 22.06 | 23.09 | 21.97 | 22.41 | 193,800 | +0.41(+1.86%) |
Dec 03, 2004 | 20.98 | 22.00 | 20.75 | 22.00 | 299,600 | +0.93(+4.41%) |
Dec 02, 2004 | 21.32 | 21.62 | 20.77 | 21.07 | 172,400 | -0.10(-0.47%) |
Dec 01, 2004 | 20.56 | 21.57 | 20.56 | 21.17 | 211,800 | +0.49(+2.37%) |
Nov 30, 2004 | 20.07 | 20.73 | 19.93 | 20.68 | 140,700 | +0.43(+2.12%) |
Nov 29, 2004 | 20.63 | 20.63 | 19.91 | 20.25 | 300,800 | -0.12(-0.59%) |
Nov 26, 2004 | 20.71 | 20.80 | 20.37 | 20.37 | 88,400 | -0.27(-1.31%) |
Nov 24, 2004 | 20.95 | 21.20 | 19.92 | 20.64 | 272,200 | -0.18(-0.86%) |
Nov 23, 2004 | 20.89 | 21.09 | 20.16 | 20.82 | 98,600 | +0.01(+0.05%) |
Nov 22, 2004 | 19.66 | 20.89 | 19.66 | 20.81 | 245,300 | +0.86(+4.31%) |
Nov 19, 2004 | 20.47 | 20.74 | 19.69 | 19.95 | 222,600 | -0.73(-3.53%) |
Nov 18, 2004 | 20.84 | 20.84 | 20.41 | 20.68 | 48,100 | -0.06(-0.29%) |
Nov 17, 2004 | 20.76 | 21.14 | 20.31 | 20.74 | 114,800 | +0.09(+0.44%) |
Nov 16, 2004 | 20.95 | 21.33 | 20.61 | 20.65 | 138,700 | -0.43(-2.04%) |
Nov 15, 2004 | 21.23 | 21.23 | 20.75 | 21.08 | 129,800 | -0.04(-0.19%) |
Nov 12, 2004 | 20.58 | 21.39 | 20.09 | 21.12 | 142,000 | +0.41(+1.98%) |
Nov 11, 2004 | 20.71 | 20.90 | 20.49 | 20.71 | 135,200 | -0.14(-0.67%) |
Nov 10, 2004 | 20.12 | 20.85 | 20.12 | 20.85 | 187,900 | +0.54(+2.66%) |
Nov 09, 2004 | 20.05 | 20.31 | 19.80 | 20.31 | 290,400 | +0.13(+0.64%) |
Nov 08, 2004 | 19.86 | 20.18 | 19.43 | 20.18 | 174,600 | +0.19(+0.95%) |
Nov 05, 2004 | 19.64 | 20.58 | 19.41 | 19.99 | 177,900 | +0.73(+3.79%) |
Nov 04, 2004 | 18.13 | 19.40 | 17.81 | 19.26 | 564,900 | +1.17(+6.47%) |
Nov 03, 2004 | 17.92 | 18.39 | 17.66 | 18.09 | 167,200 | +0.62(+3.55%) |
Nov 02, 2004 | 18.17 | 18.34 | 17.27 | 17.47 | 176,900 | -0.75(-4.12%) |
Nov 01, 2004 | 17.89 | 18.22 | 17.55 | 18.22 | 79,600 | +0.38(+2.10%) |
Oct 29, 2004 | 17.89 | 17.99 | 17.28 | 17.84 | 122,400 | -0.21(-1.19%) |
Oct 28, 2004 | 17.98 | 18.12 | 17.86 | 18.06 | 93,200 | -0.10(-0.55%) |
Oct 27, 2004 | 17.38 | 18.19 | 17.37 | 18.16 | 195,400 | +0.82(+4.73%) |
Oct 26, 2004 | 16.93 | 17.37 | 16.80 | 17.34 | 102,100 | +0.45(+2.66%) |
Oct 25, 2004 | 16.93 | 17.25 | 16.77 | 16.89 | 94,400 | -0.09(-0.53%) |
Oct 22, 2004 | 17.50 | 17.55 | 16.85 | 16.98 | 102,600 | -0.38(-2.19%) |
Oct 21, 2004 | 17.23 | 17.59 | 16.98 | 17.36 | 120,100 | +0.03(+0.17%) |
Oct 20, 2004 | 17.40 | 17.50 | 17.23 | 17.33 | 96,000 | -0.07(-0.40%) |
Oct 19, 2004 | 17.91 | 18.34 | 17.32 | 17.40 | 97,300 | -0.66(-3.65%) |
Oct 18, 2004 | 17.53 | 18.41 | 17.50 | 18.06 | 111,200 | +0.62(+3.56%) |
Oct 15, 2004 | 17.02 | 17.60 | 16.61 | 17.44 | 124,200 | +0.47(+2.77%) |
Oct 14, 2004 | 17.02 | 17.43 | 16.90 | 16.97 | 92,900 | -0.14(-0.82%) |
Oct 13, 2004 | 18.03 | 18.16 | 17.11 | 17.11 | 117,700 | -0.90(-5.00%) |
Oct 12, 2004 | 18.24 | 18.24 | 17.75 | 18.01 | 203,100 | -0.34(-1.85%) |
Oct 11, 2004 | 17.83 | 18.35 | 17.83 | 18.35 | 70,500 | +0.61(+3.44%) |
Oct 08, 2004 | 17.77 | 18.23 | 17.67 | 17.74 | 202,000 | -0.16(-0.89%) |
Oct 07, 2004 | 18.80 | 18.81 | 17.78 | 17.90 | 143,700 | -0.99(-5.24%) |
Oct 06, 2004 | 18.31 | 18.99 | 18.31 | 18.89 | 155,700 | +0.69(+3.79%) |
Oct 05, 2004 | 18.63 | 18.84 | 18.15 | 18.20 | 219,800 | -0.64(-3.40%) |
Oct 04, 2004 | 18.77 | 19.20 | 18.56 | 18.84 | 129,600 | +0.11(+0.59%) |
Oct 01, 2004 | 18.07 | 18.77 | 17.96 | 18.73 | 216,400 | +0.73(+4.06%) |
Sep 30, 2004 | 18.03 | 18.42 | 17.81 | 18.00 | 308,700 | -0.08(-0.44%) |
Sep 29, 2004 | 18.00 | 18.23 | 17.94 | 18.08 | 147,200 | +0.07(+0.39%) |
Sep 28, 2004 | 17.12 | 18.14 | 17.00 | 18.01 | 198,000 | +0.90(+5.26%) |
Sep 27, 2004 | 17.90 | 18.00 | 17.00 | 17.11 | 138,700 | -0.82(-4.57%) |
Sep 24, 2004 | 17.27 | 18.07 | 17.16 | 17.93 | 136,200 | +0.76(+4.43%) |
Sep 23, 2004 | 17.34 | 17.60 | 17.06 | 17.17 | 65,100 | -0.09(-0.52%) |
Sep 22, 2004 | 18.35 | 18.35 | 17.20 | 17.26 | 211,800 | -1.14(-6.20%) |
Sep 21, 2004 | 17.84 | 18.52 | 17.81 | 18.40 | 61,400 | +0.54(+3.02%) |
Sep 20, 2004 | 18.03 | 18.13 | 17.80 | 17.86 | 110,600 | -0.18(-1.00%) |
Sep 17, 2004 | 18.20 | 18.73 | 17.85 | 18.04 | 261,200 | -0.27(-1.47%) |
Sep 16, 2004 | 17.92 | 18.46 | 17.84 | 18.31 | 149,700 | +0.46(+2.58%) |
Sep 15, 2004 | 17.80 | 18.00 | 17.18 | 17.85 | 179,700 | +0.08(+0.45%) |
Sep 14, 2004 | 17.55 | 17.77 | 17.10 | 17.77 | 112,800 | +0.24(+1.37%) |
Sep 13, 2004 | 16.94 | 17.80 | 16.91 | 17.53 | 380,500 | +0.55(+3.24%) |
Sep 10, 2004 | 16.41 | 17.00 | 16.17 | 16.98 | 75,800 | +0.57(+3.47%) |
Sep 09, 2004 | 16.12 | 16.72 | 15.89 | 16.41 | 136,600 | +0.31(+1.93%) |
Sep 08, 2004 | 16.17 | 16.28 | 15.96 | 16.10 | 97,600 | -0.05(-0.31%) |
Sep 07, 2004 | 15.90 | 16.19 | 15.85 | 16.15 | 190,000 | +0.41(+2.60%) |
Sep 03, 2004 | 16.34 | 16.34 | 15.73 | 15.74 | 110,200 | -0.60(-3.67%) |
Sep 02, 2004 | 16.19 | 16.34 | 15.90 | 16.34 | 136,200 | +0.21(+1.30%) |
Sep 01, 2004 | 16.38 | 16.87 | 15.92 | 16.13 | 272,700 | -0.23(-1.41%) |
Aug 31, 2004 | 16.04 | 16.36 | 15.76 | 16.36 | 155,600 | +0.29(+1.80%) |
Aug 30, 2004 | 16.49 | 16.49 | 15.97 | 16.07 | 120,100 | -0.55(-3.31%) |
Aug 27, 2004 | 16.05 | 16.62 | 15.97 | 16.62 | 106,800 | +0.62(+3.88%) |
Aug 26, 2004 | 16.53 | 16.53 | 15.80 | 16.00 | 169,500 | -0.50(-3.03%) |
Aug 25, 2004 | 16.20 | 16.53 | 15.85 | 16.50 | 127,600 | +0.31(+1.91%) |
Aug 24, 2004 | 15.81 | 16.37 | 15.81 | 16.19 | 163,300 | +0.52(+3.32%) |
Aug 23, 2004 | 16.43 | 16.45 | 15.50 | 15.67 | 172,300 | -0.61(-3.75%) |
Aug 20, 2004 | 15.71 | 16.28 | 15.57 | 16.28 | 127,900 | +0.68(+4.36%) |
Aug 19, 2004 | 16.40 | 16.47 | 15.58 | 15.60 | 207,900 | -0.86(-5.22%) |
Aug 18, 2004 | 15.81 | 16.49 | 15.33 | 16.46 | 314,000 | +0.73(+4.64%) |
Aug 17, 2004 | 15.45 | 16.04 | 15.31 | 15.73 | 308,200 | +0.40(+2.61%) |
Aug 16, 2004 | 15.16 | 15.49 | 15.00 | 15.33 | 222,200 | +0.25(+1.66%) |
Aug 13, 2004 | 15.28 | 15.30 | 14.95 | 15.08 | 226,200 | +0.02(+0.13%) |
Aug 12, 2004 | 14.88 | 15.28 | 14.71 | 15.06 | 220,100 | +0.00(+0.00%) |
Aug 11, 2004 | 14.35 | 15.17 | 13.85 | 15.06 | 366,000 | +0.54(+3.72%) |
Aug 10, 2004 | 13.61 | 14.57 | 13.61 | 14.52 | 252,100 | +0.92(+6.76%) |
Aug 09, 2004 | 13.50 | 14.09 | 13.30 | 13.60 | 202,400 | +0.03(+0.22%) |
Aug 06, 2004 | 14.45 | 14.48 | 13.48 | 13.57 | 264,400 | -0.99(-6.80%) |
Aug 05, 2004 | 15.00 | 15.38 | 14.41 | 14.56 | 191,400 | -0.42(-2.80%) |
Aug 04, 2004 | 15.39 | 15.74 | 14.98 | 14.98 | 290,300 | -0.44(-2.85%) |
Aug 03, 2004 | 15.73 | 15.89 | 15.35 | 15.42 | 176,800 | -0.29(-1.85%) |
Aug 02, 2004 | 15.80 | 16.08 | 15.28 | 15.71 | 295,000 | -0.21(-1.32%) |
Jul 30, 2004 | 15.70 | 16.34 | 15.56 | 15.92 | 340,800 | +0.24(+1.53%) |
Jul 29, 2004 | 15.94 | 16.00 | 15.24 | 15.68 | 344,600 | -0.17(-1.07%) |
Jul 28, 2004 | 15.38 | 15.90 | 14.60 | 15.85 | 285,100 | +0.40(+2.59%) |
Jul 27, 2004 | 15.17 | 15.72 | 14.95 | 15.45 | 245,200 | +0.25(+1.64%) |
Jul 26, 2004 | 15.62 | 15.93 | 14.83 | 15.20 | 287,700 | -0.44(-2.81%) |
Jul 23, 2004 | 15.90 | 16.43 | 15.43 | 15.64 | 264,000 | -0.35(-2.19%) |
Jul 22, 2004 | 15.86 | 16.50 | 15.75 | 15.99 | 369,900 | +0.09(+0.57%) |
Jul 21, 2004 | 15.74 | 16.25 | 15.74 | 15.90 | 1,397,500 | -0.90(-5.36%) |
Jul 20, 2004 | 16.85 | 17.27 | 16.21 | 16.80 | 409,700 | +0.74(+4.61%) |
Jul 19, 2004 | 15.59 | 16.29 | 15.50 | 16.06 | 203,700 | +0.38(+2.42%) |
Jul 16, 2004 | 16.41 | 16.49 | 15.61 | 15.68 | 129,300 | -0.73(-4.45%) |
Jul 15, 2004 | 16.36 | 16.56 | 16.17 | 16.41 | 112,800 | +0.06(+0.37%) |
Jul 14, 2004 | 16.13 | 16.90 | 16.05 | 16.35 | 302,700 | -0.05(-0.30%) |
Jul 13, 2004 | 16.53 | 16.84 | 16.40 | 16.40 | 129,400 | -0.24(-1.44%) |
Jul 12, 2004 | 16.81 | 16.81 | 16.42 | 16.64 | 153,600 | -0.25(-1.48%) |
Jul 09, 2004 | 16.92 | 17.19 | 16.48 | 16.89 | 87,500 | +0.11(+0.66%) |
Jul 08, 2004 | 17.50 | 17.55 | 16.78 | 16.78 | 123,000 | -0.53(-3.06%) |
Jul 07, 2004 | 17.68 | 18.07 | 17.24 | 17.31 | 96,600 | -0.37(-2.09%) |
Jul 06, 2004 | 18.00 | 18.15 | 17.67 | 17.68 | 98,600 | -0.41(-2.27%) |
Jul 02, 2004 | 18.15 | 18.28 | 17.97 | 18.09 | 46,700 | -0.11(-0.60%) |