Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.36 | 18.66 | 18.22 | 18.61 | 1,314,037 | +0.43(+2.35%) |
Apr 28, 2005 | 18.22 | 18.31 | 18.11 | 18.19 | 2,235,758 | -0.03(-0.16%) |
Apr 27, 2005 | 18.58 | 18.58 | 18.17 | 18.22 | 1,390,181 | -0.34(-1.86%) |
Apr 26, 2005 | 18.81 | 19.10 | 18.50 | 18.56 | 1,888,912 | -0.25(-1.32%) |
Apr 25, 2005 | 18.55 | 18.96 | 18.43 | 18.81 | 2,352,439 | +0.62(+3.42%) |
Apr 22, 2005 | 19.48 | 19.48 | 17.96 | 18.19 | 4,492,718 | -1.28(-6.59%) |
Apr 21, 2005 | 19.20 | 19.56 | 19.10 | 19.47 | 1,211,891 | +0.41(+2.16%) |
Apr 20, 2005 | 19.95 | 20.09 | 18.97 | 19.05 | 2,191,752 | +0.02(+0.12%) |
Apr 19, 2005 | 18.72 | 19.07 | 18.58 | 19.03 | 1,808,902 | +0.43(+2.34%) |
Apr 18, 2005 | 18.72 | 18.73 | 18.47 | 18.60 | 2,845,970 | -0.05(-0.28%) |
Apr 15, 2005 | 18.53 | 18.71 | 18.35 | 18.65 | 2,528,996 | +0.15(+0.81%) |
Apr 14, 2005 | 19.23 | 19.45 | 18.46 | 18.50 | 2,932,248 | -0.10(-0.52%) |
Apr 13, 2005 | 19.02 | 19.06 | 18.50 | 18.60 | 1,116,678 | -0.37(-1.98%) |
Apr 12, 2005 | 19.13 | 19.13 | 18.82 | 18.97 | 1,865,576 | -0.11(-0.55%) |
Apr 11, 2005 | 19.50 | 19.51 | 19.03 | 19.08 | 1,007,331 | -0.31(-1.62%) |
Apr 08, 2005 | 19.83 | 19.83 | 19.37 | 19.39 | 1,020,933 | -0.31(-1.60%) |
Apr 07, 2005 | 19.77 | 19.80 | 19.50 | 19.71 | 791,569 | -0.06(-0.30%) |
Apr 06, 2005 | 19.63 | 19.93 | 19.48 | 19.77 | 1,248,829 | +0.23(+1.19%) |
Apr 05, 2005 | 19.32 | 19.61 | 19.14 | 19.54 | 3,768,224 | +0.22(+1.13%) |
Apr 04, 2005 | 19.66 | 19.67 | 19.17 | 19.32 | 1,746,627 | -0.34(-1.75%) |
Apr 01, 2005 | 20.26 | 20.31 | 19.35 | 19.66 | 1,795,433 | -0.55(-2.75%) |
Mar 31, 2005 | 20.10 | 20.47 | 19.95 | 20.22 | 1,450,322 | +0.20(+0.97%) |
Mar 30, 2005 | 20.35 | 20.55 | 19.54 | 20.02 | 2,323,902 | -0.36(-1.77%) |
Mar 29, 2005 | 20.23 | 20.55 | 20.18 | 20.38 | 1,149,483 | +0.02(+0.11%) |
Mar 28, 2005 | 20.25 | 20.52 | 19.99 | 20.36 | 1,728,625 | +0.29(+1.46%) |
Mar 24, 2005 | 20.64 | 20.64 | 20.07 | 20.07 | 1,053,603 | -0.54(-2.62%) |
Mar 23, 2005 | 20.59 | 20.80 | 20.37 | 20.61 | 476,328 | +0.01(+0.04%) |
Mar 22, 2005 | 20.68 | 20.85 | 20.51 | 20.60 | 876,514 | -0.16(-0.76%) |
Mar 21, 2005 | 20.70 | 20.87 | 20.49 | 20.76 | 364,714 | +0.04(+0.18%) |
Mar 18, 2005 | 20.70 | 20.85 | 20.57 | 20.72 | 1,655,282 | -0.03(-0.14%) |
Mar 17, 2005 | 20.51 | 20.99 | 20.36 | 20.75 | 668,620 | +0.29(+1.43%) |
Mar 16, 2005 | 20.71 | 20.73 | 20.37 | 20.46 | 1,044,802 | -0.34(-1.62%) |
Mar 15, 2005 | 21.41 | 21.41 | 20.61 | 20.79 | 1,119,745 | -0.64(-3.01%) |
Mar 14, 2005 | 21.31 | 21.57 | 21.22 | 21.44 | 635,549 | +0.25(+1.17%) |
Mar 11, 2005 | 21.22 | 21.37 | 21.15 | 21.19 | 408,186 | +0.03(+0.14%) |
Mar 10, 2005 | 21.24 | 21.43 | 20.85 | 21.16 | 581,142 | -0.01(-0.04%) |
Mar 09, 2005 | 21.83 | 21.84 | 21.09 | 21.17 | 921,853 | -0.78(-3.55%) |
Mar 08, 2005 | 21.81 | 22.01 | 21.78 | 21.95 | 662,486 | +0.19(+0.90%) |
Mar 07, 2005 | 21.53 | 21.91 | 21.53 | 21.75 | 704,358 | +0.18(+0.83%) |
Mar 04, 2005 | 21.51 | 21.75 | 21.41 | 21.57 | 836,642 | +0.10(+0.45%) |
Mar 03, 2005 | 21.75 | 21.75 | 21.17 | 21.48 | 1,756,095 | -0.27(-1.24%) |
Mar 02, 2005 | 21.86 | 21.93 | 21.67 | 21.75 | 667,820 | -0.16(-0.72%) |
Mar 01, 2005 | 21.87 | 21.97 | 21.49 | 21.90 | 1,039,602 | +0.03(+0.14%) |
Feb 28, 2005 | 21.83 | 21.98 | 21.62 | 21.87 | 1,207,490 | +0.05(+0.24%) |
Feb 25, 2005 | 21.45 | 21.85 | 21.12 | 21.82 | 1,040,535 | +0.34(+1.57%) |
Feb 24, 2005 | 20.73 | 21.54 | 20.61 | 21.48 | 1,239,628 | +0.78(+3.77%) |
Feb 23, 2005 | 20.56 | 20.75 | 20.43 | 20.70 | 1,173,886 | +0.09(+0.44%) |
Feb 22, 2005 | 20.97 | 21.03 | 20.60 | 20.61 | 1,076,673 | -0.38(-1.79%) |
Feb 18, 2005 | 21.08 | 21.16 | 20.94 | 20.99 | 801,304 | -0.05(-0.21%) |
Feb 17, 2005 | 21.30 | 21.41 | 21.00 | 21.03 | 801,437 | -0.31(-1.47%) |
Feb 16, 2005 | 21.19 | 21.51 | 21.08 | 21.35 | 601,678 | +0.04(+0.18%) |
Feb 15, 2005 | 21.29 | 21.53 | 21.18 | 21.31 | 1,362,177 | -0.04(-0.21%) |
Feb 14, 2005 | 21.58 | 21.61 | 21.27 | 21.36 | 968,926 | -0.28(-1.28%) |
Feb 11, 2005 | 21.57 | 21.93 | 21.49 | 21.63 | 1,187,488 | +0.06(+0.28%) |
Feb 10, 2005 | 21.50 | 21.72 | 21.27 | 21.57 | 1,309,370 | +0.16(+0.77%) |
Feb 09, 2005 | 21.72 | 21.72 | 21.33 | 21.41 | 1,044,002 | -0.26(-1.21%) |
Feb 08, 2005 | 21.66 | 21.91 | 21.52 | 21.67 | 1,083,207 | -0.07(-0.34%) |
Feb 07, 2005 | 21.90 | 22.14 | 21.60 | 21.75 | 2,569,934 | -0.05(-0.21%) |
Feb 04, 2005 | 21.82 | 21.86 | 21.57 | 21.79 | 2,446,452 | -0.08(-0.38%) |
Feb 03, 2005 | 22.11 | 22.11 | 21.75 | 21.87 | 1,727,425 | -0.25(-1.15%) |
Feb 02, 2005 | 22.31 | 22.31 | 21.96 | 22.13 | 1,774,097 | -0.20(-0.91%) |
Feb 01, 2005 | 22.57 | 22.76 | 22.08 | 22.33 | 3,842,367 | -0.42(-1.85%) |
Jan 31, 2005 | 22.79 | 23.02 | 22.71 | 22.75 | 1,867,976 | +0.13(+0.56%) |
Jan 28, 2005 | 23.06 | 23.37 | 21.77 | 22.62 | 4,817,961 | +0.43(+1.93%) |
Jan 27, 2005 | 21.72 | 22.38 | 21.69 | 22.20 | 1,732,359 | +0.38(+1.75%) |
Jan 26, 2005 | 21.75 | 21.94 | 21.27 | 21.81 | 1,378,179 | +0.14(+0.66%) |
Jan 25, 2005 | 21.56 | 21.78 | 21.47 | 21.67 | 1,181,487 | +0.18(+0.84%) |
Jan 24, 2005 | 21.35 | 21.63 | 21.35 | 21.49 | 979,860 | +0.15(+0.70%) |
Jan 21, 2005 | 21.64 | 21.66 | 21.24 | 21.34 | 1,056,404 | -0.19(-0.87%) |
Jan 20, 2005 | 21.41 | 21.72 | 21.35 | 21.53 | 903,184 | -0.01(-0.03%) |
Jan 19, 2005 | 21.54 | 21.81 | 21.49 | 21.54 | 1,054,137 | -0.15(-0.69%) |
Jan 18, 2005 | 21.30 | 21.75 | 21.00 | 21.69 | 662,352 | +0.22(+1.01%) |
Jan 14, 2005 | 21.18 | 21.50 | 21.18 | 21.47 | 655,685 | +0.27(+1.27%) |
Jan 13, 2005 | 21.54 | 21.63 | 21.11 | 21.20 | 1,104,543 | -0.34(-1.57%) |
Jan 12, 2005 | 21.39 | 21.57 | 21.15 | 21.54 | 660,219 | +0.23(+1.09%) |
Jan 11, 2005 | 21.70 | 21.74 | 21.24 | 21.30 | 1,070,806 | -0.40(-1.83%) |
Jan 10, 2005 | 21.31 | 21.81 | 21.20 | 21.70 | 1,640,347 | +0.44(+2.08%) |
Jan 07, 2005 | 21.51 | 21.55 | 21.16 | 21.26 | 1,613,543 | -0.22(-1.01%) |
Jan 06, 2005 | 21.00 | 21.56 | 20.85 | 21.48 | 1,090,275 | +0.41(+1.96%) |
Jan 05, 2005 | 21.43 | 21.63 | 21.00 | 21.06 | 1,069,872 | -0.44(-2.06%) |
Jan 04, 2005 | 21.42 | 21.58 | 21.18 | 21.51 | 1,887,312 | +0.10(+0.46%) |
Jan 03, 2005 | 22.20 | 22.23 | 21.38 | 21.41 | 983,728 | -0.66(-2.99%) |
Dec 31, 2004 | 22.16 | 22.26 | 22.02 | 22.07 | 443,924 | -0.11(-0.47%) |
Dec 30, 2004 | 22.20 | 22.44 | 22.08 | 22.17 | 643,283 | -0.07(-0.34%) |
Dec 29, 2004 | 22.02 | 22.25 | 21.91 | 22.25 | 575,675 | +0.35(+1.58%) |
Dec 28, 2004 | 21.69 | 21.97 | 21.66 | 21.90 | 629,548 | +0.15(+0.69%) |
Dec 27, 2004 | 21.97 | 21.97 | 21.54 | 21.75 | 1,470,591 | -0.28(-1.26%) |
Dec 23, 2004 | 21.71 | 22.63 | 21.71 | 22.03 | 3,404,043 | +1.60(+7.82%) |
Dec 22, 2004 | 20.06 | 20.55 | 19.95 | 20.43 | 1,578,205 | +0.49(+2.48%) |
Dec 21, 2004 | 19.68 | 20.04 | 19.58 | 19.94 | 1,360,977 | +0.23(+1.14%) |
Dec 20, 2004 | 19.59 | 19.86 | 19.54 | 19.71 | 1,275,366 | +0.13(+0.65%) |
Dec 17, 2004 | 19.46 | 19.73 | 19.23 | 19.59 | 1,377,112 | -0.06(-0.31%) |
Dec 16, 2004 | 20.01 | 20.16 | 19.49 | 19.65 | 1,216,825 | -0.35(-1.76%) |
Dec 15, 2004 | 20.25 | 20.39 | 19.94 | 20.00 | 988,528 | -0.34(-1.70%) |
Dec 14, 2004 | 20.32 | 20.57 | 20.19 | 20.34 | 948,256 | +0.13(+0.67%) |
Dec 13, 2004 | 20.36 | 20.58 | 20.08 | 20.21 | 1,079,607 | -0.08(-0.41%) |
Dec 10, 2004 | 20.81 | 20.81 | 20.13 | 20.29 | 615,546 | -0.09(-0.44%) |
Dec 09, 2004 | 20.19 | 20.40 | 20.04 | 20.38 | 685,289 | +0.17(+0.85%) |
Dec 08, 2004 | 20.12 | 20.43 | 20.03 | 20.21 | 710,092 | +0.22(+1.09%) |
Dec 07, 2004 | 20.57 | 20.59 | 19.98 | 19.99 | 1,089,875 | -0.61(-2.95%) |
Dec 06, 2004 | 20.53 | 20.70 | 20.48 | 20.60 | 1,046,269 | +0.11(+0.55%) |
Dec 03, 2004 | 20.60 | 20.73 | 20.45 | 20.49 | 1,098,143 | -0.16(-0.80%) |
Dec 02, 2004 | 20.42 | 20.65 | 20.39 | 20.65 | 893,583 | +0.06(+0.29%) |
Dec 01, 2004 | 20.28 | 20.69 | 20.28 | 20.59 | 1,358,043 | +0.32(+1.59%) |
Nov 30, 2004 | 20.35 | 20.51 | 20.19 | 20.27 | 1,131,747 | -0.15(-0.73%) |
Nov 29, 2004 | 20.42 | 20.60 | 20.20 | 20.42 | 939,855 | -0.02(-0.07%) |
Nov 26, 2004 | 20.43 | 20.55 | 20.32 | 20.43 | 296,838 | -0.30(-1.45%) |
Nov 24, 2004 | 20.83 | 20.85 | 20.64 | 20.73 | 389,384 | +0.00(+0.00%) |
Nov 23, 2004 | 20.76 | 20.85 | 20.58 | 20.73 | 646,484 | -0.07(-0.32%) |
Nov 22, 2004 | 20.81 | 20.83 | 20.68 | 20.80 | 1,491,794 | -0.05(-0.22%) |
Nov 19, 2004 | 21.11 | 21.14 | 20.79 | 20.85 | 1,217,625 | -0.20(-0.93%) |
Nov 18, 2004 | 21.14 | 21.19 | 20.85 | 21.04 | 775,834 | -0.03(-0.14%) |
Nov 17, 2004 | 21.11 | 21.45 | 21.01 | 21.07 | 893,049 | +0.03(+0.14%) |
Nov 16, 2004 | 21.03 | 21.17 | 20.90 | 21.04 | 772,500 | -0.10(-0.50%) |
Nov 15, 2004 | 20.77 | 21.23 | 20.77 | 21.15 | 1,027,733 | +0.31(+1.51%) |
Nov 12, 2004 | 20.53 | 20.83 | 20.19 | 20.83 | 2,077,870 | +0.30(+1.46%) |
Nov 11, 2004 | 20.92 | 20.92 | 20.53 | 20.53 | 1,020,399 | -0.29(-1.37%) |
Nov 10, 2004 | 20.73 | 20.97 | 20.69 | 20.82 | 848,643 | +0.13(+0.65%) |
Nov 09, 2004 | 20.94 | 21.00 | 20.52 | 20.68 | 1,559,403 | -0.23(-1.11%) |
Nov 08, 2004 | 21.08 | 21.26 | 20.91 | 20.91 | 937,722 | -0.28(-1.34%) |
Nov 05, 2004 | 21.18 | 21.67 | 21.07 | 21.20 | 2,419,248 | +0.58(+2.80%) |
Nov 04, 2004 | 20.46 | 20.72 | 20.10 | 20.62 | 831,174 | +0.15(+0.73%) |
Nov 03, 2004 | 20.61 | 20.85 | 20.34 | 20.47 | 1,040,668 | +0.04(+0.18%) |
Nov 02, 2004 | 19.96 | 20.64 | 19.95 | 20.43 | 1,361,910 | +0.40(+2.02%) |
Nov 01, 2004 | 19.98 | 20.10 | 19.59 | 20.03 | 1,098,143 | +0.14(+0.68%) |
Oct 29, 2004 | 19.97 | 20.10 | 19.65 | 19.89 | 936,655 | -0.02(-0.11%) |
Oct 28, 2004 | 20.04 | 20.17 | 19.89 | 19.92 | 511,933 | -0.25(-1.26%) |
Oct 27, 2004 | 19.56 | 20.24 | 19.52 | 20.17 | 939,189 | +0.54(+2.75%) |
Oct 26, 2004 | 19.82 | 19.82 | 19.38 | 19.63 | 1,291,768 | -0.08(-0.42%) |
Oct 25, 2004 | 19.76 | 19.85 | 19.61 | 19.71 | 1,657,149 | -0.16(-0.79%) |
Oct 22, 2004 | 20.47 | 20.54 | 19.62 | 19.87 | 3,514,991 | -0.55(-2.68%) |
Oct 21, 2004 | 19.90 | 21.09 | 19.76 | 20.42 | 2,784,362 | +0.55(+2.79%) |
Oct 20, 2004 | 20.16 | 20.16 | 19.78 | 19.86 | 944,789 | -0.26(-1.27%) |
Oct 19, 2004 | 21.00 | 21.00 | 20.10 | 20.12 | 1,371,512 | -0.23(-1.14%) |
Oct 18, 2004 | 19.40 | 20.35 | 19.40 | 20.35 | 2,014,129 | +0.95(+4.91%) |
Oct 15, 2004 | 19.05 | 19.61 | 18.84 | 19.40 | 1,330,840 | +0.44(+2.33%) |
Oct 14, 2004 | 18.99 | 19.19 | 18.87 | 18.96 | 600,211 | -0.03(-0.16%) |
Oct 13, 2004 | 19.44 | 19.50 | 18.77 | 18.99 | 604,345 | -0.40(-2.05%) |
Oct 12, 2004 | 19.16 | 19.40 | 18.90 | 19.39 | 630,882 | +0.23(+1.17%) |
Oct 11, 2004 | 19.10 | 19.27 | 18.90 | 19.16 | 708,892 | +0.07(+0.35%) |
Oct 08, 2004 | 19.74 | 19.75 | 18.93 | 19.09 | 1,460,056 | -0.65(-3.30%) |
Oct 07, 2004 | 19.50 | 19.89 | 19.50 | 19.74 | 1,609,409 | +0.29(+1.50%) |
Oct 06, 2004 | 19.50 | 19.50 | 19.24 | 19.45 | 1,227,226 | -0.05(-0.27%) |
Oct 05, 2004 | 19.76 | 19.76 | 19.45 | 19.50 | 930,654 | -0.25(-1.29%) |
Oct 04, 2004 | 20.02 | 20.04 | 19.59 | 19.76 | 1,048,936 | -0.08(-0.42%) |
Oct 01, 2004 | 19.32 | 19.87 | 19.20 | 19.84 | 1,185,221 | +0.52(+2.68%) |
Sep 30, 2004 | 20.07 | 20.07 | 19.13 | 19.32 | 2,567,001 | -0.76(-3.77%) |
Sep 29, 2004 | 19.87 | 20.12 | 19.78 | 20.08 | 981,194 | +0.16(+0.83%) |
Sep 28, 2004 | 19.95 | 20.14 | 19.78 | 19.92 | 884,381 | -0.07(-0.38%) |
Sep 27, 2004 | 20.17 | 20.20 | 19.91 | 19.99 | 704,091 | -0.30(-1.48%) |
Sep 24, 2004 | 19.97 | 20.32 | 19.68 | 20.29 | 1,218,158 | +0.41(+2.04%) |
Sep 23, 2004 | 20.50 | 20.58 | 19.89 | 19.89 | 800,771 | -0.42(-2.07%) |
Sep 22, 2004 | 20.46 | 20.46 | 20.23 | 20.31 | 2,277,896 | -0.20(-0.99%) |
Sep 21, 2004 | 20.37 | 20.59 | 20.24 | 20.51 | 1,088,541 | +0.26(+1.30%) |
Sep 20, 2004 | 20.56 | 20.56 | 20.13 | 20.25 | 568,607 | -0.31(-1.53%) |
Sep 17, 2004 | 20.77 | 20.87 | 20.42 | 20.56 | 1,005,731 | +0.20(+0.96%) |
Sep 16, 2004 | 20.02 | 20.49 | 20.02 | 20.37 | 673,821 | +0.35(+1.76%) |
Sep 15, 2004 | 20.08 | 20.25 | 19.98 | 20.01 | 844,643 | -0.25(-1.26%) |
Sep 14, 2004 | 19.97 | 20.36 | 19.87 | 20.27 | 1,213,491 | +0.30(+1.50%) |
Sep 13, 2004 | 20.02 | 20.07 | 19.77 | 19.97 | 665,820 | -0.05(-0.26%) |
Sep 10, 2004 | 19.95 | 20.02 | 19.61 | 20.02 | 680,888 | +0.13(+0.64%) |
Sep 09, 2004 | 19.35 | 19.95 | 19.35 | 19.89 | 1,807,302 | +0.55(+2.83%) |
Sep 08, 2004 | 19.20 | 19.51 | 19.20 | 19.35 | 1,044,536 | +0.27(+1.42%) |
Sep 07, 2004 | 19.28 | 19.46 | 18.98 | 19.08 | 883,848 | -0.20(-1.01%) |
Sep 03, 2004 | 18.81 | 19.40 | 18.81 | 19.27 | 1,062,671 | +0.35(+1.82%) |
Sep 02, 2004 | 18.37 | 19.08 | 18.37 | 18.93 | 2,109,474 | +0.58(+3.19%) |
Sep 01, 2004 | 18.37 | 18.50 | 18.23 | 18.34 | 2,235,091 | -0.03(-0.16%) |
Aug 31, 2004 | 19.01 | 19.09 | 18.34 | 18.37 | 2,022,396 | -0.62(-3.28%) |
Aug 30, 2004 | 19.23 | 19.31 | 18.91 | 19.00 | 1,012,265 | -0.35(-1.82%) |
Aug 27, 2004 | 19.42 | 19.50 | 19.20 | 19.35 | 454,192 | -0.14(-0.73%) |
Aug 26, 2004 | 19.31 | 19.59 | 19.25 | 19.49 | 596,877 | +0.04(+0.19%) |
Aug 25, 2004 | 19.24 | 19.51 | 19.06 | 19.45 | 534,602 | +0.28(+1.45%) |
Aug 24, 2004 | 19.09 | 19.28 | 19.05 | 19.18 | 1,621,411 | +0.08(+0.43%) |
Aug 23, 2004 | 19.20 | 19.61 | 18.54 | 19.09 | 5,926,772 | -1.14(-5.63%) |
Aug 20, 2004 | 19.87 | 20.34 | 19.83 | 20.23 | 1,425,385 | +0.28(+1.39%) |
Aug 19, 2004 | 19.87 | 20.10 | 19.82 | 19.95 | 1,303,103 | +0.08(+0.42%) |
Aug 18, 2004 | 19.50 | 19.87 | 19.29 | 19.87 | 1,987,992 | +0.30(+1.53%) |
Aug 17, 2004 | 19.31 | 19.75 | 19.31 | 19.57 | 576,075 | +0.23(+1.16%) |
Aug 16, 2004 | 18.83 | 19.41 | 18.83 | 19.35 | 737,429 | +0.52(+2.79%) |
Aug 13, 2004 | 19.11 | 19.28 | 18.76 | 18.82 | 971,993 | -0.27(-1.41%) |
Aug 12, 2004 | 19.50 | 19.50 | 19.09 | 19.09 | 764,366 | -0.49(-2.49%) |
Aug 11, 2004 | 19.73 | 19.73 | 19.35 | 19.58 | 1,151,750 | -0.28(-1.40%) |
Aug 10, 2004 | 19.26 | 19.89 | 19.26 | 19.86 | 1,835,305 | +0.70(+3.64%) |
Aug 09, 2004 | 18.83 | 19.20 | 18.83 | 19.16 | 1,631,279 | +0.33(+1.75%) |
Aug 06, 2004 | 19.89 | 19.89 | 18.79 | 18.83 | 2,665,947 | -1.06(-5.32%) |
Aug 05, 2004 | 20.50 | 20.60 | 19.89 | 19.89 | 1,170,019 | -0.66(-3.21%) |
Aug 04, 2004 | 20.82 | 20.82 | 20.33 | 20.55 | 1,104,943 | -0.36(-1.72%) |
Aug 03, 2004 | 21.01 | 21.13 | 20.85 | 20.91 | 1,408,716 | -0.14(-0.64%) |
Aug 02, 2004 | 20.83 | 21.05 | 20.50 | 21.04 | 1,433,253 | +0.18(+0.86%) |
Jul 30, 2004 | 21.03 | 21.07 | 20.76 | 20.86 | 1,608,609 | -0.06(-0.29%) |
Jul 29, 2004 | 21.18 | 21.34 | 20.82 | 20.92 | 1,912,382 | -0.07(-0.36%) |
Jul 28, 2004 | 21.60 | 21.60 | 20.66 | 21.00 | 2,235,758 | -0.60(-2.78%) |
Jul 27, 2004 | 21.66 | 21.75 | 21.48 | 21.60 | 2,745,024 | +0.05(+0.21%) |
Jul 26, 2004 | 21.39 | 21.81 | 21.25 | 21.55 | 2,471,255 | +0.21(+0.98%) |
Jul 23, 2004 | 21.03 | 21.64 | 20.48 | 21.34 | 6,825,822 | +1.75(+8.96%) |
Jul 22, 2004 | 19.95 | 19.98 | 19.32 | 19.59 | 2,476,722 | -0.44(-2.17%) |
Jul 21, 2004 | 20.59 | 20.94 | 19.98 | 20.02 | 1,237,094 | -0.68(-3.30%) |
Jul 20, 2004 | 20.12 | 20.70 | 19.94 | 20.70 | 1,327,372 | +0.58(+2.91%) |
Jul 19, 2004 | 20.48 | 20.52 | 20.07 | 20.12 | 1,019,999 | -0.37(-1.79%) |
Jul 16, 2004 | 20.77 | 21.18 | 20.26 | 20.49 | 2,955,718 | -0.02(-0.11%) |
Jul 15, 2004 | 19.97 | 20.55 | 19.83 | 20.51 | 1,360,843 | +0.55(+2.78%) |
Jul 14, 2004 | 20.33 | 20.35 | 19.84 | 19.95 | 1,161,484 | -0.37(-1.81%) |
Jul 13, 2004 | 20.30 | 20.47 | 20.06 | 20.32 | 737,962 | -0.05(-0.26%) |
Jul 12, 2004 | 20.35 | 20.41 | 20.01 | 20.37 | 883,315 | -0.07(-0.33%) |
Jul 09, 2004 | 20.74 | 20.74 | 19.86 | 20.44 | 3,504,189 | -0.30(-1.45%) |
Jul 08, 2004 | 21.12 | 21.34 | 20.69 | 20.74 | 1,039,468 | -0.47(-2.23%) |
Jul 07, 2004 | 21.63 | 21.93 | 21.15 | 21.21 | 1,978,791 | -0.38(-1.74%) |
Jul 06, 2004 | 21.45 | 21.83 | 21.37 | 21.59 | 1,954,121 | +0.14(+0.66%) |
Jul 02, 2004 | 21.63 | 21.63 | 21.11 | 21.45 | 1,730,225 | -0.30(-1.38%) |
Jul 01, 2004 | 22.50 | 22.50 | 21.69 | 21.75 | 1,570,604 | -0.58(-2.59%) |
Jun 30, 2004 | 22.60 | 22.62 | 22.22 | 22.32 | 2,415,114 | -0.31(-1.36%) |
Jun 29, 2004 | 22.69 | 22.96 | 22.57 | 22.63 | 2,536,063 | -0.18(-0.79%) |
Jun 28, 2004 | 22.80 | 23.22 | 22.72 | 22.81 | 733,162 | -0.21(-0.91%) |
Jun 25, 2004 | 22.67 | 23.23 | 22.65 | 23.02 | 2,198,686 | +0.36(+1.59%) |
Jun 24, 2004 | 22.33 | 22.74 | 22.03 | 22.66 | 1,637,946 | +0.34(+1.51%) |
Jun 23, 2004 | 22.11 | 22.38 | 21.89 | 22.32 | 799,437 | +0.28(+1.26%) |
Jun 22, 2004 | 21.56 | 22.12 | 21.54 | 22.05 | 1,721,690 | +0.64(+2.98%) |
Jun 21, 2004 | 21.73 | 21.74 | 21.35 | 21.41 | 377,515 | -0.32(-1.48%) |
Jun 18, 2004 | 21.76 | 22.08 | 21.59 | 21.73 | 712,226 | -0.25(-1.16%) |
Jun 17, 2004 | 21.97 | 22.05 | 21.62 | 21.99 | 697,290 | -0.15(-0.68%) |
Jun 16, 2004 | 22.21 | 22.27 | 22.02 | 22.14 | 343,378 | -0.07(-0.30%) |
Jun 15, 2004 | 21.93 | 22.29 | 21.91 | 22.20 | 891,049 | +0.34(+1.54%) |
Jun 14, 2004 | 22.23 | 22.36 | 21.66 | 21.87 | 791,169 | -0.36(-1.62%) |
Jun 10, 2004 | 22.12 | 22.41 | 22.12 | 22.23 | 507,132 | +0.11(+0.47%) |
Jun 09, 2004 | 22.35 | 22.51 | 22.06 | 22.12 | 1,214,558 | -0.20(-0.87%) |
Jun 08, 2004 | 22.50 | 22.72 | 22.28 | 22.32 | 1,838,639 | -0.25(-1.10%) |
Jun 07, 2004 | 21.64 | 22.56 | 21.60 | 22.56 | 1,511,396 | +0.94(+4.33%) |
Jun 04, 2004 | 21.56 | 21.72 | 21.33 | 21.63 | 914,119 | +0.25(+1.16%) |
Jun 03, 2004 | 21.65 | 21.65 | 21.27 | 21.38 | 1,192,422 | -0.33(-1.52%) |
Jun 02, 2004 | 21.25 | 21.75 | 21.05 | 21.71 | 780,234 | +0.46(+2.15%) |
Jun 01, 2004 | 21.00 | 21.32 | 21.00 | 21.25 | 721,560 | +0.27(+1.29%) |
May 28, 2004 | 20.99 | 21.09 | 20.79 | 20.98 | 466,327 | +0.01(+0.07%) |
May 27, 2004 | 20.92 | 21.30 | 20.88 | 20.97 | 1,305,236 | +0.23(+1.12%) |
May 26, 2004 | 20.41 | 20.90 | 20.39 | 20.73 | 786,502 | +0.39(+1.92%) |
May 25, 2004 | 19.98 | 20.46 | 19.73 | 20.34 | 1,618,210 | +0.32(+1.61%) |
May 24, 2004 | 20.21 | 20.52 | 19.89 | 20.02 | 786,369 | -0.16(-0.82%) |
May 21, 2004 | 20.25 | 20.42 | 19.96 | 20.19 | 697,157 | +0.20(+0.98%) |
May 20, 2004 | 20.10 | 20.47 | 19.98 | 19.99 | 980,661 | -0.06(-0.30%) |
May 19, 2004 | 20.34 | 20.73 | 20.05 | 20.05 | 1,482,993 | -0.05(-0.22%) |
May 18, 2004 | 20.34 | 20.52 | 20.05 | 20.10 | 1,063,871 | +0.00(+0.00%) |
May 17, 2004 | 20.47 | 20.47 | 19.64 | 20.10 | 1,446,455 | -0.69(-3.32%) |
May 14, 2004 | 20.94 | 21.18 | 20.74 | 20.79 | 723,427 | -0.26(-1.21%) |
May 13, 2004 | 20.77 | 21.15 | 20.66 | 21.04 | 861,445 | +0.17(+0.83%) |
May 12, 2004 | 21.20 | 21.20 | 20.43 | 20.87 | 990,129 | -0.52(-2.42%) |
May 11, 2004 | 21.00 | 21.42 | 20.82 | 21.39 | 987,595 | +0.53(+2.55%) |
May 10, 2004 | 21.21 | 21.34 | 20.63 | 20.85 | 1,512,730 | -0.37(-1.77%) |
May 07, 2004 | 20.85 | 21.63 | 20.85 | 21.23 | 2,200,286 | +0.34(+1.61%) |
May 06, 2004 | 20.97 | 20.97 | 20.51 | 20.89 | 1,010,531 | -0.12(-0.57%) |
May 05, 2004 | 20.52 | 21.26 | 20.34 | 21.01 | 1,379,913 | +0.50(+2.41%) |
May 04, 2004 | 20.47 | 20.58 | 20.07 | 20.52 | 1,817,570 | +0.06(+0.29%) |