Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.14 | 24.24 | 24.08 | 24.14 | 3,618,454 | -0.04(-0.16%) |
May 27, 2005 | 24.15 | 24.19 | 24.07 | 24.18 | 2,731,646 | +0.18(+0.77%) |
May 26, 2005 | 24.14 | 24.18 | 23.98 | 24.00 | 2,098,654 | -0.11(-0.44%) |
May 25, 2005 | 24.19 | 24.22 | 24.03 | 24.10 | 1,351,208 | -0.06(-0.24%) |
May 24, 2005 | 24.20 | 24.27 | 24.12 | 24.16 | 1,359,236 | +0.16(+0.67%) |
May 23, 2005 | 23.87 | 24.05 | 23.86 | 24.00 | 1,593,289 | -0.04(-0.16%) |
May 20, 2005 | 23.96 | 24.10 | 23.93 | 24.04 | 2,959,524 | -0.17(-0.72%) |
May 19, 2005 | 24.20 | 24.24 | 24.11 | 24.22 | 2,375,112 | -0.20(-0.84%) |
May 18, 2005 | 24.26 | 24.56 | 23.95 | 24.42 | 1,933,355 | +0.21(+0.88%) |
May 17, 2005 | 24.11 | 24.29 | 24.09 | 24.21 | 3,542,495 | +0.08(+0.34%) |
May 16, 2005 | 23.72 | 24.16 | 23.71 | 24.12 | 2,682,036 | +0.07(+0.30%) |
May 13, 2005 | 24.14 | 24.17 | 23.92 | 24.05 | 1,410,904 | -0.21(-0.88%) |
May 12, 2005 | 24.24 | 24.35 | 24.17 | 24.27 | 2,953,348 | -0.04(-0.16%) |
May 11, 2005 | 24.24 | 24.36 | 24.16 | 24.30 | 2,493,477 | -0.09(-0.36%) |
May 10, 2005 | 24.31 | 24.52 | 24.29 | 24.39 | 3,206,134 | -0.34(-1.37%) |
May 09, 2005 | 24.62 | 24.76 | 24.51 | 24.73 | 2,130,149 | +0.12(+0.47%) |
May 06, 2005 | 24.64 | 24.71 | 24.58 | 24.61 | 1,588,760 | -0.13(-0.53%) |
May 05, 2005 | 24.82 | 24.87 | 24.70 | 24.75 | 3,128,322 | -0.22(-0.90%) |
May 04, 2005 | 24.85 | 25.12 | 24.78 | 24.97 | 3,110,413 | +0.17(+0.69%) |
May 03, 2005 | 24.70 | 24.81 | 24.57 | 24.80 | 3,634,922 | +0.39(+1.59%) |
May 02, 2005 | 24.43 | 24.70 | 24.40 | 24.41 | 2,923,706 | -0.15(-0.59%) |
Apr 29, 2005 | 24.72 | 24.77 | 24.27 | 24.56 | 3,517,587 | +0.38(+1.59%) |
Apr 28, 2005 | 24.44 | 24.71 | 24.17 | 24.17 | 8,537,889 | +1.14(+4.96%) |
Apr 27, 2005 | 23.10 | 23.12 | 22.88 | 23.03 | 2,381,288 | +0.31(+1.35%) |
Apr 26, 2005 | 22.52 | 22.87 | 22.46 | 22.73 | 1,907,418 | -0.05(-0.23%) |
Apr 25, 2005 | 22.69 | 22.78 | 22.64 | 22.78 | 1,347,708 | +0.05(+0.24%) |
Apr 22, 2005 | 22.69 | 22.81 | 22.60 | 22.73 | 1,847,309 | -0.17(-0.72%) |
Apr 21, 2005 | 22.81 | 23.01 | 22.68 | 22.89 | 2,454,982 | -0.00(-0.02%) |
Apr 20, 2005 | 23.07 | 23.18 | 22.90 | 22.90 | 1,704,037 | -0.51(-2.16%) |
Apr 19, 2005 | 23.50 | 23.53 | 23.26 | 23.40 | 3,005,017 | +0.39(+1.69%) |
Apr 18, 2005 | 23.28 | 23.37 | 22.93 | 23.01 | 3,305,560 | -0.22(-0.94%) |
Apr 15, 2005 | 23.55 | 23.60 | 23.19 | 23.23 | 6,181,097 | +0.16(+0.67%) |
Apr 14, 2005 | 22.66 | 23.17 | 22.65 | 23.07 | 5,849,882 | +0.43(+1.89%) |
Apr 13, 2005 | 22.46 | 22.73 | 22.37 | 22.65 | 2,914,237 | +0.06(+0.26%) |
Apr 12, 2005 | 22.48 | 22.65 | 22.39 | 22.59 | 2,990,813 | -0.12(-0.53%) |
Apr 11, 2005 | 22.82 | 22.83 | 22.63 | 22.71 | 2,312,945 | +0.35(+1.56%) |
Apr 08, 2005 | 22.38 | 22.47 | 22.26 | 22.36 | 2,981,962 | +0.01(+0.07%) |
Apr 07, 2005 | 22.32 | 22.44 | 22.23 | 22.35 | 3,752,257 | -0.08(-0.37%) |
Apr 06, 2005 | 22.43 | 22.53 | 22.37 | 22.43 | 4,402,542 | -0.01(-0.07%) |
Apr 05, 2005 | 22.44 | 22.56 | 22.02 | 22.44 | 4,834,006 | +0.49(+2.24%) |
Apr 04, 2005 | 21.93 | 22.00 | 21.87 | 21.95 | 4,322,260 | -0.07(-0.31%) |
Apr 01, 2005 | 22.27 | 22.39 | 21.97 | 22.02 | 2,887,682 | -0.29(-1.28%) |
Mar 31, 2005 | 22.36 | 22.42 | 22.23 | 22.31 | 3,541,260 | -0.02(-0.11%) |
Mar 30, 2005 | 22.28 | 22.35 | 22.22 | 22.33 | 4,042,508 | +0.25(+1.12%) |
Mar 29, 2005 | 22.18 | 22.22 | 22.08 | 22.08 | 3,059,568 | -0.23(-1.02%) |
Mar 28, 2005 | 22.59 | 22.59 | 22.29 | 22.31 | 2,675,861 | +0.03(+0.15%) |
Mar 24, 2005 | 22.49 | 22.56 | 22.28 | 22.28 | 5,256,413 | -0.24(-1.08%) |
Mar 23, 2005 | 22.64 | 22.75 | 22.50 | 22.52 | 3,632,863 | -0.11(-0.49%) |
Mar 22, 2005 | 22.80 | 22.90 | 22.61 | 22.63 | 2,384,993 | -0.16(-0.70%) |
Mar 21, 2005 | 22.78 | 22.84 | 22.57 | 22.79 | 2,560,172 | -0.06(-0.28%) |
Mar 18, 2005 | 22.81 | 22.98 | 22.69 | 22.86 | 4,164,989 | -0.38(-1.65%) |
Mar 17, 2005 | 23.53 | 23.58 | 23.17 | 23.24 | 3,397,370 | -0.25(-1.05%) |
Mar 16, 2005 | 23.66 | 23.74 | 23.37 | 23.49 | 1,967,321 | -0.17(-0.72%) |
Mar 15, 2005 | 23.96 | 23.96 | 23.52 | 23.66 | 2,335,589 | +0.12(+0.52%) |
Mar 14, 2005 | 23.32 | 23.57 | 23.32 | 23.54 | 2,523,737 | -0.01(-0.06%) |
Mar 11, 2005 | 23.63 | 23.70 | 23.55 | 23.55 | 2,562,231 | -0.06(-0.25%) |
Mar 10, 2005 | 23.79 | 23.79 | 23.54 | 23.61 | 2,852,687 | +0.33(+1.40%) |
Mar 09, 2005 | 23.69 | 23.72 | 23.28 | 23.28 | 3,266,654 | -0.51(-2.14%) |
Mar 08, 2005 | 23.83 | 23.90 | 23.61 | 23.79 | 2,992,872 | +0.08(+0.35%) |
Mar 07, 2005 | 23.68 | 23.83 | 23.55 | 23.71 | 4,007,101 | -0.08(-0.33%) |
Mar 04, 2005 | 25.13 | 25.22 | 23.47 | 23.79 | 27,759,254 | -0.74(-3.03%) |
Mar 03, 2005 | 24.58 | 24.69 | 24.44 | 24.53 | 3,860,123 | +0.69(+2.89%) |
Mar 02, 2005 | 23.86 | 24.03 | 23.84 | 23.84 | 2,177,289 | -0.07(-0.28%) |
Mar 01, 2005 | 23.71 | 24.02 | 23.70 | 23.91 | 2,573,347 | +0.49(+2.07%) |
Feb 28, 2005 | 23.61 | 23.64 | 23.24 | 23.42 | 3,161,670 | -0.20(-0.86%) |
Feb 25, 2005 | 23.48 | 23.65 | 23.44 | 23.63 | 1,599,464 | +0.11(+0.45%) |
Feb 24, 2005 | 23.48 | 23.54 | 23.34 | 23.52 | 1,872,217 | -0.21(-0.88%) |
Feb 23, 2005 | 23.59 | 23.75 | 23.49 | 23.73 | 2,972,287 | +0.12(+0.51%) |
Feb 22, 2005 | 23.96 | 24.02 | 23.59 | 23.61 | 3,901,499 | +0.51(+2.19%) |
Feb 18, 2005 | 22.83 | 23.12 | 22.83 | 23.10 | 1,920,592 | +0.21(+0.91%) |
Feb 17, 2005 | 22.95 | 22.98 | 22.86 | 22.90 | 2,278,979 | -0.15(-0.63%) |
Feb 16, 2005 | 23.21 | 23.22 | 22.84 | 23.04 | 2,902,709 | -0.49(-2.06%) |
Feb 15, 2005 | 23.45 | 23.55 | 23.41 | 23.53 | 3,782,517 | +0.33(+1.40%) |
Feb 14, 2005 | 23.13 | 23.30 | 23.08 | 23.20 | 3,155,700 | +0.53(+2.34%) |
Feb 11, 2005 | 22.53 | 22.70 | 22.49 | 22.67 | 1,663,072 | +0.00(+0.00%) |
Feb 10, 2005 | 22.42 | 22.71 | 22.42 | 22.67 | 4,075,032 | +0.46(+2.08%) |
Feb 09, 2005 | 22.49 | 22.51 | 22.21 | 22.21 | 5,508,375 | +0.18(+0.82%) |
Feb 08, 2005 | 21.95 | 22.08 | 21.91 | 22.03 | 2,697,475 | +0.05(+0.22%) |
Feb 07, 2005 | 22.02 | 22.05 | 21.93 | 21.98 | 1,517,535 | -0.14(-0.64%) |
Feb 04, 2005 | 22.06 | 22.19 | 22.03 | 22.12 | 1,962,792 | +0.43(+1.99%) |
Feb 03, 2005 | 21.67 | 21.74 | 21.62 | 21.69 | 1,817,255 | -0.19(-0.87%) |
Feb 02, 2005 | 21.84 | 21.90 | 21.78 | 21.88 | 2,170,496 | +0.24(+1.10%) |
Feb 01, 2005 | 21.60 | 21.73 | 21.55 | 21.64 | 2,771,376 | -0.01(-0.05%) |
Jan 31, 2005 | 21.70 | 21.77 | 21.62 | 21.65 | 2,178,524 | -0.12(-0.54%) |
Jan 28, 2005 | 21.82 | 21.86 | 21.66 | 21.77 | 2,903,738 | -0.12(-0.53%) |
Jan 27, 2005 | 21.70 | 21.88 | 21.68 | 21.88 | 3,322,028 | -0.05(-0.22%) |
Jan 26, 2005 | 21.80 | 22.00 | 21.80 | 21.93 | 2,991,431 | +0.22(+1.01%) |
Jan 25, 2005 | 21.57 | 21.72 | 21.57 | 21.71 | 6,942,953 | +0.02(+0.09%) |
Jan 24, 2005 | 21.55 | 21.79 | 21.55 | 21.70 | 3,371,638 | +0.09(+0.40%) |
Jan 21, 2005 | 21.50 | 21.70 | 21.46 | 21.61 | 3,823,070 | -0.03(-0.13%) |
Jan 20, 2005 | 21.58 | 21.73 | 21.58 | 21.64 | 2,543,498 | -0.11(-0.51%) |
Jan 19, 2005 | 21.99 | 21.99 | 21.66 | 21.75 | 2,341,352 | -0.31(-1.41%) |
Jan 18, 2005 | 21.82 | 22.10 | 21.78 | 22.06 | 3,380,696 | -0.02(-0.11%) |
Jan 14, 2005 | 22.08 | 22.17 | 22.01 | 22.08 | 2,793,608 | -0.00(-0.02%) |
Jan 13, 2005 | 22.20 | 22.20 | 22.07 | 22.09 | 2,669,479 | -0.12(-0.52%) |
Jan 12, 2005 | 22.18 | 22.25 | 22.09 | 22.21 | 4,310,526 | -0.24(-1.06%) |
Jan 11, 2005 | 22.49 | 22.51 | 22.34 | 22.44 | 2,801,224 | -0.30(-1.32%) |
Jan 10, 2005 | 22.75 | 22.82 | 22.61 | 22.74 | 3,045,158 | -0.04(-0.17%) |
Jan 07, 2005 | 22.77 | 22.83 | 22.51 | 22.78 | 3,111,030 | +0.24(+1.06%) |
Jan 06, 2005 | 22.49 | 22.65 | 22.49 | 22.55 | 1,936,443 | +0.00(+0.00%) |
Jan 05, 2005 | 22.73 | 22.80 | 22.55 | 22.55 | 1,799,963 | -0.09(-0.41%) |
Jan 04, 2005 | 22.77 | 22.85 | 22.60 | 22.64 | 3,088,387 | -0.36(-1.58%) |
Jan 03, 2005 | 22.81 | 23.12 | 22.81 | 23.00 | 3,480,945 | -0.02(-0.08%) |
Dec 31, 2004 | 22.88 | 23.03 | 22.72 | 23.02 | 2,287,625 | -0.02(-0.08%) |
Dec 30, 2004 | 22.89 | 23.07 | 22.88 | 23.04 | 1,472,660 | +0.01(+0.06%) |
Dec 29, 2004 | 22.81 | 23.03 | 22.78 | 23.03 | 2,366,466 | -0.05(-0.21%) |
Dec 28, 2004 | 22.86 | 23.09 | 22.83 | 23.07 | 2,213,107 | +0.19(+0.85%) |
Dec 27, 2004 | 22.52 | 22.99 | 22.52 | 22.88 | 2,004,580 | +0.13(+0.58%) |
Dec 23, 2004 | 22.54 | 22.85 | 22.52 | 22.75 | 3,110,207 | +0.18(+0.80%) |
Dec 22, 2004 | 22.39 | 22.66 | 22.38 | 22.57 | 2,947,379 | +0.15(+0.67%) |
Dec 21, 2004 | 22.24 | 22.44 | 22.22 | 22.42 | 2,991,019 | -0.17(-0.75%) |
Dec 20, 2004 | 22.59 | 22.64 | 22.52 | 22.59 | 3,502,354 | -0.02(-0.11%) |
Dec 17, 2004 | 21.88 | 22.61 | 21.81 | 22.61 | 4,689,087 | -0.10(-0.45%) |
Dec 16, 2004 | 22.42 | 22.77 | 22.42 | 22.72 | 4,471,296 | +0.47(+2.10%) |
Dec 15, 2004 | 22.13 | 22.25 | 22.07 | 22.25 | 2,375,318 | +0.11(+0.48%) |
Dec 14, 2004 | 21.99 | 22.14 | 21.95 | 22.14 | 1,785,142 | -0.11(-0.48%) |
Dec 13, 2004 | 22.00 | 22.29 | 21.99 | 22.25 | 3,729,819 | +0.48(+2.19%) |
Dec 10, 2004 | 21.78 | 21.84 | 21.45 | 21.77 | 1,885,598 | -0.13(-0.58%) |
Dec 09, 2004 | 21.66 | 21.91 | 21.53 | 21.90 | 2,526,001 | +0.10(+0.47%) |
Dec 08, 2004 | 21.70 | 21.88 | 21.59 | 21.80 | 3,170,110 | -0.09(-0.40%) |
Dec 07, 2004 | 21.91 | 22.04 | 21.88 | 21.88 | 4,438,566 | +0.26(+1.19%) |
Dec 06, 2004 | 21.47 | 21.70 | 21.45 | 21.63 | 3,202,428 | -0.01(-0.07%) |
Dec 03, 2004 | 21.50 | 21.68 | 21.50 | 21.64 | 4,618,480 | +0.40(+1.87%) |
Dec 02, 2004 | 21.20 | 21.25 | 21.07 | 21.24 | 3,604,868 | +0.23(+1.11%) |
Dec 01, 2004 | 20.97 | 21.06 | 20.94 | 21.01 | 3,432,570 | +0.34(+1.67%) |
Nov 30, 2004 | 20.75 | 20.84 | 20.53 | 20.67 | 2,902,709 | -0.17(-0.79%) |
Nov 29, 2004 | 20.77 | 20.94 | 20.73 | 20.83 | 1,983,377 | +0.11(+0.54%) |
Nov 26, 2004 | 20.65 | 20.78 | 20.65 | 20.72 | 696,189 | +0.00(+0.00%) |
Nov 24, 2004 | 20.82 | 20.85 | 20.62 | 20.72 | 1,264,132 | +0.05(+0.23%) |
Nov 23, 2004 | 20.85 | 20.88 | 20.61 | 20.67 | 1,772,791 | -0.11(-0.51%) |
Nov 22, 2004 | 20.59 | 20.78 | 20.51 | 20.78 | 2,271,157 | +0.00(+0.00%) |
Nov 19, 2004 | 21.01 | 21.01 | 20.72 | 20.78 | 4,941,255 | -0.40(-1.88%) |
Nov 18, 2004 | 21.60 | 21.64 | 21.12 | 21.18 | 4,328,641 | -0.70(-3.22%) |
Nov 17, 2004 | 21.79 | 21.92 | 21.72 | 21.88 | 2,681,625 | +0.01(+0.07%) |
Nov 16, 2004 | 21.77 | 21.87 | 21.73 | 21.87 | 3,360,111 | +0.12(+0.54%) |
Nov 15, 2004 | 21.76 | 21.81 | 21.69 | 21.75 | 1,591,436 | -0.12(-0.56%) |
Nov 12, 2004 | 21.90 | 21.90 | 21.61 | 21.87 | 2,189,846 | +0.25(+1.15%) |
Nov 11, 2004 | 21.55 | 21.65 | 21.53 | 21.62 | 1,906,800 | +0.14(+0.66%) |
Nov 10, 2004 | 21.66 | 21.71 | 21.41 | 21.48 | 1,734,709 | -0.11(-0.52%) |
Nov 09, 2004 | 21.40 | 21.64 | 21.38 | 21.59 | 1,275,248 | +0.10(+0.45%) |
Nov 08, 2004 | 21.48 | 21.50 | 21.37 | 21.50 | 1,546,560 | -0.05(-0.25%) |
Nov 05, 2004 | 21.53 | 21.66 | 21.48 | 21.55 | 2,781,257 | -0.00(-0.02%) |
Nov 04, 2004 | 21.37 | 21.57 | 21.10 | 21.55 | 3,936,700 | +0.11(+0.50%) |
Nov 03, 2004 | 21.40 | 21.54 | 21.34 | 21.45 | 4,876,000 | +0.64(+3.06%) |
Nov 02, 2004 | 20.93 | 21.03 | 20.81 | 20.81 | 5,327,637 | -0.13(-0.60%) |
Nov 01, 2004 | 20.74 | 20.97 | 20.73 | 20.94 | 4,124,231 | +0.34(+1.65%) |
Oct 29, 2004 | 20.48 | 20.65 | 20.48 | 20.60 | 2,620,898 | +0.04(+0.21%) |
Oct 28, 2004 | 20.55 | 20.67 | 20.41 | 20.55 | 2,798,342 | -0.17(-0.80%) |
Oct 27, 2004 | 20.53 | 20.82 | 20.49 | 20.72 | 2,443,043 | +0.34(+1.67%) |
Oct 26, 2004 | 20.19 | 20.40 | 20.15 | 20.38 | 2,878,213 | +0.21(+1.06%) |
Oct 25, 2004 | 20.25 | 20.35 | 20.06 | 20.16 | 1,693,950 | -0.05(-0.26%) |
Oct 22, 2004 | 20.39 | 20.40 | 20.18 | 20.22 | 2,168,849 | -0.28(-1.37%) |
Oct 21, 2004 | 20.49 | 20.53 | 20.30 | 20.50 | 2,569,847 | +0.05(+0.26%) |
Oct 20, 2004 | 20.43 | 20.53 | 20.39 | 20.45 | 2,286,184 | +0.07(+0.33%) |
Oct 19, 2004 | 20.47 | 20.55 | 20.34 | 20.38 | 3,654,478 | +0.19(+0.96%) |
Oct 18, 2004 | 20.00 | 20.18 | 20.00 | 20.18 | 2,522,502 | +0.04(+0.19%) |
Oct 15, 2004 | 20.18 | 20.26 | 20.04 | 20.15 | 2,251,190 | +0.16(+0.78%) |
Oct 14, 2004 | 20.03 | 20.07 | 19.98 | 19.99 | 2,125,620 | -0.15(-0.72%) |
Oct 13, 2004 | 20.34 | 20.34 | 20.11 | 20.14 | 1,717,211 | -0.26(-1.26%) |
Oct 12, 2004 | 20.08 | 20.46 | 20.08 | 20.39 | 1,853,279 | -0.00(-0.02%) |
Oct 11, 2004 | 20.41 | 20.46 | 20.30 | 20.40 | 2,165,350 | -0.11(-0.52%) |
Oct 08, 2004 | 20.48 | 20.65 | 20.46 | 20.51 | 2,157,321 | +0.15(+0.74%) |
Oct 07, 2004 | 20.51 | 20.51 | 20.11 | 20.35 | 6,020,533 | -0.56(-2.67%) |
Oct 06, 2004 | 20.97 | 20.99 | 20.85 | 20.91 | 3,076,242 | -0.29(-1.35%) |
Oct 05, 2004 | 21.20 | 21.25 | 21.08 | 21.20 | 2,229,369 | +0.13(+0.62%) |
Oct 04, 2004 | 20.98 | 21.13 | 20.96 | 21.07 | 1,619,226 | -0.31(-1.45%) |
Oct 01, 2004 | 21.26 | 21.50 | 21.23 | 21.38 | 1,899,184 | +0.14(+0.64%) |
Sep 30, 2004 | 21.21 | 21.35 | 21.06 | 21.24 | 4,002,778 | -0.05(-0.25%) |
Sep 29, 2004 | 21.09 | 21.33 | 21.03 | 21.30 | 1,852,250 | +0.25(+1.20%) |
Sep 28, 2004 | 21.02 | 21.11 | 20.97 | 21.04 | 2,721,354 | +0.24(+1.14%) |
Sep 27, 2004 | 20.72 | 20.89 | 20.72 | 20.81 | 2,596,402 | -0.10(-0.46%) |
Sep 24, 2004 | 20.90 | 21.01 | 20.87 | 20.90 | 2,778,375 | +0.06(+0.30%) |
Sep 23, 2004 | 20.89 | 20.93 | 20.74 | 20.84 | 2,209,402 | -0.00(-0.02%) |
Sep 22, 2004 | 20.91 | 20.95 | 20.82 | 20.85 | 2,945,732 | -0.18(-0.86%) |
Sep 21, 2004 | 20.87 | 21.05 | 20.85 | 21.02 | 2,042,456 | +0.19(+0.93%) |
Sep 20, 2004 | 20.82 | 20.94 | 20.82 | 20.83 | 2,259,629 | -0.07(-0.33%) |
Sep 17, 2004 | 20.89 | 21.00 | 20.86 | 20.90 | 2,742,968 | +0.14(+0.68%) |
Sep 16, 2004 | 20.58 | 20.78 | 20.58 | 20.76 | 2,060,571 | +0.11(+0.54%) |
Sep 15, 2004 | 20.71 | 20.71 | 20.45 | 20.65 | 3,620,101 | -0.17(-0.84%) |
Sep 14, 2004 | 20.85 | 20.94 | 20.78 | 20.82 | 3,611,249 | +0.35(+1.68%) |
Sep 13, 2004 | 20.35 | 20.59 | 20.34 | 20.48 | 2,136,119 | +0.24(+1.18%) |
Sep 10, 2004 | 20.21 | 20.28 | 20.16 | 20.24 | 1,981,524 | +0.08(+0.39%) |
Sep 09, 2004 | 20.09 | 20.20 | 20.04 | 20.16 | 2,609,988 | +0.17(+0.83%) |
Sep 08, 2004 | 19.79 | 20.05 | 19.79 | 20.00 | 1,346,267 | +0.23(+1.18%) |
Sep 07, 2004 | 19.76 | 19.80 | 19.66 | 19.76 | 2,716,002 | -0.34(-1.67%) |
Sep 03, 2004 | 19.93 | 20.14 | 19.93 | 20.10 | 1,344,414 | -0.10(-0.50%) |
Sep 02, 2004 | 19.89 | 20.20 | 19.87 | 20.20 | 1,550,472 | +0.16(+0.78%) |
Sep 01, 2004 | 19.94 | 20.07 | 19.85 | 20.04 | 1,672,336 | +0.06(+0.29%) |
Aug 31, 2004 | 19.93 | 20.04 | 19.87 | 19.99 | 2,038,133 | +0.06(+0.29%) |
Aug 30, 2004 | 20.07 | 20.08 | 19.91 | 19.93 | 1,305,303 | -0.14(-0.70%) |
Aug 27, 2004 | 20.15 | 20.16 | 20.05 | 20.07 | 1,844,633 | +0.18(+0.90%) |
Aug 26, 2004 | 19.68 | 19.90 | 19.66 | 19.89 | 3,037,542 | +0.32(+1.64%) |
Aug 25, 2004 | 19.41 | 19.58 | 19.36 | 19.57 | 2,266,628 | +0.34(+1.74%) |
Aug 24, 2004 | 19.33 | 19.34 | 19.15 | 19.23 | 2,272,804 | -0.12(-0.60%) |
Aug 23, 2004 | 19.38 | 19.44 | 19.29 | 19.35 | 2,909,708 | +0.07(+0.35%) |
Aug 20, 2004 | 19.16 | 19.29 | 19.15 | 19.28 | 1,638,370 | -0.00(-0.03%) |
Aug 19, 2004 | 19.23 | 19.38 | 19.18 | 19.29 | 2,144,353 | +0.13(+0.68%) |
Aug 18, 2004 | 18.86 | 19.20 | 18.85 | 19.15 | 2,966,111 | +0.18(+0.95%) |
Aug 17, 2004 | 19.12 | 19.18 | 18.95 | 18.97 | 2,006,021 | -0.31(-1.61%) |
Aug 16, 2004 | 19.03 | 19.36 | 19.01 | 19.29 | 1,620,667 | +0.32(+1.69%) |
Aug 13, 2004 | 19.16 | 19.21 | 18.95 | 18.97 | 1,990,582 | -0.10(-0.54%) |
Aug 12, 2004 | 19.17 | 19.24 | 19.05 | 19.07 | 1,531,122 | -0.14(-0.71%) |
Aug 11, 2004 | 19.05 | 19.24 | 18.97 | 19.20 | 3,300,002 | -0.11(-0.58%) |
Aug 10, 2004 | 19.20 | 19.36 | 19.17 | 19.31 | 2,854,540 | -0.05(-0.25%) |
Aug 09, 2004 | 19.15 | 19.41 | 19.05 | 19.36 | 4,514,936 | -0.07(-0.38%) |
Aug 06, 2004 | 19.38 | 19.50 | 19.31 | 19.44 | 2,480,302 | -0.08(-0.42%) |
Aug 05, 2004 | 19.67 | 19.70 | 19.52 | 19.52 | 1,691,891 | -0.39(-1.95%) |
Aug 04, 2004 | 19.62 | 19.91 | 19.60 | 19.91 | 1,146,385 | +0.03(+0.17%) |
Aug 03, 2004 | 19.94 | 20.04 | 19.82 | 19.87 | 1,455,780 | -0.15(-0.73%) |
Aug 02, 2004 | 19.99 | 20.28 | 19.95 | 20.02 | 1,518,976 | +0.13(+0.63%) |
Jul 30, 2004 | 19.80 | 19.98 | 19.77 | 19.89 | 1,550,266 | +0.14(+0.69%) |
Jul 29, 2004 | 19.71 | 19.87 | 19.55 | 19.76 | 1,612,845 | +0.00(+0.02%) |
Jul 28, 2004 | 19.70 | 19.81 | 19.56 | 19.75 | 1,773,409 | +0.13(+0.64%) |
Jul 27, 2004 | 19.51 | 19.63 | 19.23 | 19.63 | 3,463,242 | +0.29(+1.48%) |
Jul 26, 2004 | 19.48 | 19.56 | 19.28 | 19.34 | 1,557,471 | -0.20(-1.02%) |
Jul 23, 2004 | 19.63 | 19.63 | 19.46 | 19.54 | 1,904,124 | -0.18(-0.94%) |
Jul 22, 2004 | 19.31 | 19.72 | 19.24 | 19.72 | 3,814,424 | +0.42(+2.19%) |
Jul 21, 2004 | 19.47 | 19.52 | 19.28 | 19.30 | 1,798,934 | -0.08(-0.43%) |
Jul 20, 2004 | 19.45 | 19.53 | 19.29 | 19.38 | 1,645,575 | +0.26(+1.37%) |
Jul 19, 2004 | 19.00 | 19.26 | 18.99 | 19.12 | 1,697,244 | -0.01(-0.08%) |
Jul 16, 2004 | 19.21 | 19.21 | 19.11 | 19.14 | 1,510,125 | +0.04(+0.23%) |
Jul 15, 2004 | 19.33 | 19.38 | 19.07 | 19.09 | 2,439,955 | -0.27(-1.38%) |
Jul 14, 2004 | 19.54 | 19.60 | 19.29 | 19.36 | 4,249,800 | +0.00(+0.02%) |
Jul 13, 2004 | 19.42 | 19.42 | 19.28 | 19.35 | 3,783,547 | -0.22(-1.12%) |
Jul 12, 2004 | 19.55 | 19.65 | 19.45 | 19.57 | 2,254,277 | -0.22(-1.13%) |
Jul 09, 2004 | 19.91 | 19.91 | 19.77 | 19.80 | 1,979,466 | +0.06(+0.30%) |
Jul 08, 2004 | 19.70 | 19.90 | 19.70 | 19.74 | 2,130,972 | -0.02(-0.10%) |
Jul 07, 2004 | 19.63 | 19.84 | 19.62 | 19.76 | 1,576,615 | -0.06(-0.32%) |
Jul 06, 2004 | 19.73 | 19.82 | 19.68 | 19.82 | 1,318,683 | -0.21(-1.04%) |
Jul 02, 2004 | 20.02 | 20.15 | 19.93 | 20.03 | 2,097,624 | +0.18(+0.93%) |
Jul 01, 2004 | 19.98 | 19.99 | 19.61 | 19.84 | 3,469,212 | -0.30(-1.47%) |
Jun 30, 2004 | 20.02 | 20.16 | 19.88 | 20.14 | 2,973,522 | -0.20(-0.98%) |
Jun 29, 2004 | 20.31 | 20.38 | 20.21 | 20.34 | 2,044,926 | -0.18(-0.90%) |
Jun 28, 2004 | 20.54 | 20.67 | 20.48 | 20.52 | 1,253,222 | -0.05(-0.24%) |
Jun 25, 2004 | 20.52 | 20.68 | 20.43 | 20.57 | 2,340,735 | -0.14(-0.68%) |
Jun 24, 2004 | 20.73 | 20.90 | 20.64 | 20.71 | 2,570,053 | -0.15(-0.72%) |
Jun 23, 2004 | 20.70 | 20.90 | 20.62 | 20.86 | 1,602,758 | +0.11(+0.51%) |
Jun 22, 2004 | 20.66 | 20.76 | 20.57 | 20.76 | 1,815,196 | -0.07(-0.35%) |
Jun 21, 2004 | 20.83 | 20.88 | 20.69 | 20.83 | 1,862,748 | -0.01(-0.05%) |
Jun 18, 2004 | 20.73 | 20.92 | 20.71 | 20.84 | 2,994,519 | +0.18(+0.89%) |
Jun 17, 2004 | 20.53 | 20.74 | 20.48 | 20.66 | 1,388,261 | +0.02(+0.09%) |
Jun 16, 2004 | 20.68 | 20.82 | 20.58 | 20.64 | 1,219,463 | +0.26(+1.26%) |
Jun 15, 2004 | 20.30 | 20.39 | 20.24 | 20.38 | 1,545,531 | +0.18(+0.91%) |
Jun 14, 2004 | 20.21 | 20.31 | 20.17 | 20.19 | 2,027,017 | -0.46(-2.21%) |
Jun 10, 2004 | 20.65 | 20.69 | 20.51 | 20.65 | 1,010,935 | -0.12(-0.58%) |
Jun 09, 2004 | 20.78 | 20.87 | 20.70 | 20.77 | 1,972,673 | -0.08(-0.40%) |
Jun 08, 2004 | 20.68 | 20.85 | 20.63 | 20.85 | 2,508,709 | +0.18(+0.89%) |
Jun 07, 2004 | 20.45 | 20.67 | 20.38 | 20.67 | 1,706,713 | +0.09(+0.43%) |
Jun 04, 2004 | 20.44 | 20.64 | 20.40 | 20.58 | 1,320,536 | +0.14(+0.69%) |
Jun 03, 2004 | 20.27 | 20.61 | 20.27 | 20.44 | 5,183,542 | +0.34(+1.67%) |
Jun 02, 2004 | 21.02 | 21.05 | 19.93 | 20.11 | 8,820,317 | -0.67(-3.23%) |