Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.14 | 19.27 | 18.64 | 19.07 | 4,549,135 | +0.00(+0.00%) |
Apr 28, 2005 | 19.37 | 19.39 | 18.98 | 19.07 | 3,791,361 | -0.50(-2.55%) |
Apr 27, 2005 | 19.43 | 19.75 | 19.25 | 19.57 | 3,411,740 | +0.07(+0.36%) |
Apr 26, 2005 | 19.51 | 19.71 | 19.20 | 19.50 | 4,687,618 | -0.34(-1.71%) |
Apr 25, 2005 | 19.40 | 20.01 | 19.40 | 19.84 | 5,375,243 | +0.35(+1.80%) |
Apr 22, 2005 | 19.90 | 19.90 | 19.40 | 19.49 | 5,422,202 | -0.46(-2.31%) |
Apr 21, 2005 | 18.98 | 19.97 | 18.76 | 19.95 | 6,472,766 | +1.31(+7.03%) |
Apr 20, 2005 | 19.21 | 19.28 | 18.64 | 18.64 | 7,303,060 | -0.61(-3.17%) |
Apr 19, 2005 | 19.56 | 19.68 | 19.25 | 19.25 | 4,254,451 | -0.32(-1.64%) |
Apr 18, 2005 | 19.74 | 19.75 | 19.27 | 19.57 | 4,825,462 | +0.07(+0.36%) |
Apr 15, 2005 | 20.20 | 20.29 | 19.33 | 19.50 | 6,840,932 | -0.94(-4.60%) |
Apr 14, 2005 | 20.85 | 20.88 | 20.44 | 20.44 | 2,984,040 | -0.10(-0.49%) |
Apr 13, 2005 | 20.81 | 20.86 | 20.52 | 20.54 | 2,561,175 | -0.25(-1.19%) |
Apr 12, 2005 | 20.61 | 20.88 | 20.40 | 20.79 | 2,918,027 | +0.06(+0.29%) |
Apr 11, 2005 | 20.50 | 20.83 | 20.46 | 20.73 | 1,891,109 | +0.16(+0.78%) |
Apr 08, 2005 | 21.10 | 21.10 | 20.50 | 20.57 | 3,404,367 | -0.51(-2.40%) |
Apr 07, 2005 | 21.06 | 21.17 | 20.92 | 21.07 | 3,068,813 | -0.03(-0.13%) |
Apr 06, 2005 | 21.18 | 21.27 | 20.93 | 21.10 | 2,565,254 | +0.00(+0.00%) |
Apr 05, 2005 | 21.25 | 21.27 | 20.77 | 21.10 | 5,387,785 | +0.03(+0.13%) |
Apr 04, 2005 | 20.48 | 21.10 | 20.28 | 21.07 | 5,243,226 | +0.77(+3.81%) |
Apr 01, 2005 | 20.97 | 21.05 | 20.16 | 20.30 | 5,874,410 | -0.65(-3.12%) |
Mar 31, 2005 | 20.83 | 20.99 | 20.73 | 20.95 | 1,877,891 | +0.18(+0.87%) |
Mar 30, 2005 | 20.70 | 20.96 | 20.54 | 20.77 | 2,610,637 | +0.09(+0.42%) |
Mar 29, 2005 | 20.50 | 20.80 | 20.46 | 20.69 | 3,160,116 | +0.06(+0.29%) |
Mar 28, 2005 | 20.59 | 20.83 | 20.52 | 20.63 | 2,912,340 | -0.03(-0.16%) |
Mar 24, 2005 | 20.68 | 20.85 | 20.41 | 20.66 | 3,317,208 | -0.09(-0.45%) |
Mar 23, 2005 | 20.19 | 20.82 | 19.93 | 20.75 | 6,464,537 | +0.57(+2.84%) |
Mar 22, 2005 | 20.27 | 20.47 | 20.15 | 20.18 | 5,183,848 | -0.09(-0.43%) |
Mar 21, 2005 | 20.31 | 20.56 | 20.17 | 20.27 | 4,024,632 | -0.07(-0.36%) |
Mar 18, 2005 | 19.94 | 20.38 | 19.89 | 20.34 | 6,947,953 | +0.46(+2.31%) |
Mar 17, 2005 | 20.48 | 20.53 | 19.65 | 19.88 | 8,756,565 | -0.67(-3.28%) |
Mar 16, 2005 | 21.23 | 21.31 | 20.41 | 20.55 | 6,009,668 | -0.87(-4.05%) |
Mar 15, 2005 | 21.56 | 21.71 | 21.31 | 21.42 | 2,702,333 | -0.20(-0.93%) |
Mar 14, 2005 | 21.38 | 21.80 | 21.35 | 21.62 | 2,958,647 | +0.19(+0.87%) |
Mar 11, 2005 | 21.70 | 22.02 | 21.31 | 21.43 | 2,912,796 | -0.33(-1.50%) |
Mar 10, 2005 | 21.78 | 21.94 | 21.66 | 21.76 | 2,179,717 | -0.02(-0.09%) |
Mar 09, 2005 | 21.65 | 22.01 | 21.64 | 21.78 | 2,783,733 | -0.01(-0.03%) |
Mar 08, 2005 | 21.25 | 21.95 | 21.25 | 21.79 | 3,840,274 | +0.35(+1.62%) |
Mar 07, 2005 | 21.33 | 21.47 | 21.27 | 21.44 | 1,983,929 | +0.23(+1.10%) |
Mar 04, 2005 | 21.03 | 21.40 | 20.99 | 21.21 | 2,459,008 | +0.27(+1.27%) |
Mar 03, 2005 | 21.12 | 21.19 | 20.82 | 20.94 | 2,415,328 | -0.13(-0.63%) |
Mar 02, 2005 | 21.01 | 21.23 | 20.94 | 21.07 | 2,054,170 | -0.03(-0.13%) |
Mar 01, 2005 | 21.20 | 21.28 | 21.02 | 21.10 | 2,862,329 | +0.09(+0.41%) |
Feb 28, 2005 | 21.39 | 21.49 | 21.01 | 21.01 | 3,317,045 | -0.39(-1.81%) |
Feb 25, 2005 | 21.47 | 21.55 | 21.15 | 21.40 | 2,928,717 | -0.13(-0.62%) |
Feb 24, 2005 | 21.42 | 21.61 | 20.83 | 21.53 | 3,906,541 | +0.33(+1.54%) |
Feb 23, 2005 | 20.88 | 21.35 | 20.88 | 21.21 | 2,831,641 | +0.41(+1.99%) |
Feb 22, 2005 | 20.87 | 21.17 | 20.78 | 20.79 | 2,243,135 | -0.20(-0.95%) |
Feb 18, 2005 | 21.09 | 21.20 | 20.86 | 20.99 | 2,136,707 | -0.15(-0.69%) |
Feb 17, 2005 | 21.40 | 21.61 | 21.11 | 21.14 | 2,622,008 | -0.37(-1.74%) |
Feb 16, 2005 | 21.36 | 21.66 | 21.33 | 21.51 | 1,921,844 | -0.01(-0.06%) |
Feb 15, 2005 | 21.45 | 21.59 | 21.37 | 21.53 | 2,478,055 | +0.02(+0.09%) |
Feb 14, 2005 | 21.54 | 21.68 | 21.27 | 21.51 | 2,529,106 | +0.05(+0.25%) |
Feb 11, 2005 | 20.87 | 21.59 | 20.75 | 21.45 | 2,277,110 | +0.56(+2.68%) |
Feb 10, 2005 | 20.89 | 20.94 | 20.59 | 20.89 | 3,821,837 | -0.04(-0.19%) |
Feb 09, 2005 | 21.33 | 21.43 | 20.88 | 20.93 | 2,000,614 | -0.49(-2.30%) |
Feb 08, 2005 | 21.27 | 21.53 | 21.20 | 21.43 | 2,306,189 | +0.11(+0.53%) |
Feb 07, 2005 | 21.49 | 21.54 | 21.27 | 21.31 | 2,370,079 | -0.23(-1.08%) |
Feb 04, 2005 | 21.29 | 21.57 | 21.00 | 21.55 | 3,161,699 | +0.26(+1.22%) |
Feb 03, 2005 | 21.45 | 21.61 | 21.15 | 21.29 | 3,140,734 | -0.22(-1.02%) |
Feb 02, 2005 | 21.80 | 21.87 | 21.42 | 21.51 | 2,525,231 | -0.31(-1.44%) |
Feb 01, 2005 | 21.81 | 22.01 | 21.68 | 21.82 | 1,829,038 | -0.01(-0.03%) |
Jan 31, 2005 | 21.69 | 21.86 | 21.54 | 21.83 | 1,556,968 | +0.40(+1.87%) |
Jan 28, 2005 | 21.49 | 21.57 | 21.05 | 21.43 | 2,391,580 | -0.17(-0.77%) |
Jan 27, 2005 | 21.54 | 21.68 | 21.33 | 21.59 | 1,938,054 | +0.00(+0.00%) |
Jan 26, 2005 | 21.61 | 21.79 | 21.35 | 21.59 | 2,337,904 | -0.06(-0.28%) |
Jan 25, 2005 | 21.24 | 21.78 | 21.17 | 21.65 | 3,494,683 | +0.49(+2.30%) |
Jan 24, 2005 | 21.14 | 21.39 | 21.01 | 21.17 | 2,583,379 | +0.01(+0.03%) |
Jan 21, 2005 | 21.43 | 21.57 | 21.10 | 21.16 | 2,676,821 | -0.29(-1.37%) |
Jan 20, 2005 | 21.82 | 21.87 | 21.41 | 21.45 | 2,037,681 | -0.34(-1.56%) |
Jan 19, 2005 | 22.22 | 22.26 | 21.76 | 21.79 | 2,356,442 | -0.37(-1.68%) |
Jan 18, 2005 | 21.74 | 22.25 | 21.74 | 22.17 | 2,306,197 | +0.24(+1.09%) |
Jan 14, 2005 | 21.51 | 22.08 | 21.51 | 21.93 | 2,858,402 | +0.35(+1.61%) |
Jan 13, 2005 | 21.72 | 21.80 | 21.50 | 21.58 | 2,481,664 | -0.23(-1.07%) |
Jan 12, 2005 | 21.76 | 21.83 | 21.43 | 21.81 | 3,001,272 | +0.11(+0.52%) |
Jan 11, 2005 | 21.33 | 21.90 | 21.33 | 21.70 | 3,023,691 | +0.17(+0.77%) |
Jan 10, 2005 | 21.57 | 21.83 | 21.39 | 21.53 | 2,599,120 | -0.07(-0.31%) |
Jan 07, 2005 | 21.47 | 21.95 | 21.42 | 21.60 | 2,666,871 | +0.16(+0.75%) |
Jan 06, 2005 | 21.47 | 21.58 | 21.36 | 21.44 | 2,507,229 | +0.01(+0.06%) |
Jan 05, 2005 | 21.53 | 21.74 | 21.42 | 21.43 | 2,149,320 | -0.03(-0.12%) |
Jan 04, 2005 | 22.05 | 22.16 | 21.45 | 21.45 | 2,792,759 | -0.45(-2.04%) |
Jan 03, 2005 | 22.37 | 22.59 | 21.80 | 21.90 | 3,192,734 | -0.57(-2.55%) |
Dec 31, 2004 | 22.27 | 22.55 | 22.23 | 22.47 | 1,555,100 | +0.17(+0.78%) |
Dec 30, 2004 | 22.27 | 22.41 | 22.16 | 22.30 | 1,498,400 | +0.07(+0.30%) |
Dec 29, 2004 | 22.13 | 22.25 | 22.05 | 22.23 | 1,636,500 | +0.00(+0.00%) |
Dec 28, 2004 | 21.96 | 22.24 | 21.77 | 22.23 | 1,466,100 | +0.35(+1.61%) |
Dec 27, 2004 | 22.30 | 22.31 | 21.80 | 21.88 | 2,079,800 | -0.38(-1.71%) |
Dec 23, 2004 | 22.30 | 22.37 | 22.13 | 22.26 | 1,548,500 | -0.09(-0.42%) |
Dec 22, 2004 | 21.83 | 22.35 | 21.77 | 22.35 | 2,956,200 | +0.28(+1.27%) |
Dec 21, 2004 | 21.94 | 22.15 | 21.79 | 22.07 | 3,085,000 | +0.25(+1.16%) |
Dec 20, 2004 | 22.13 | 22.32 | 21.79 | 21.82 | 2,697,700 | -0.16(-0.73%) |
Dec 17, 2004 | 22.17 | 22.39 | 21.97 | 21.98 | 3,747,400 | -0.03(-0.12%) |
Dec 16, 2004 | 22.24 | 22.29 | 22.01 | 22.01 | 3,421,100 | -0.19(-0.87%) |
Dec 15, 2004 | 22.03 | 22.57 | 22.01 | 22.20 | 3,617,800 | +0.08(+0.36%) |
Dec 14, 2004 | 21.85 | 22.23 | 21.75 | 22.12 | 2,132,200 | +0.19(+0.88%) |
Dec 13, 2004 | 21.95 | 21.99 | 21.65 | 21.93 | 2,717,700 | +0.00(+0.00%) |
Dec 10, 2004 | 21.64 | 22.19 | 21.60 | 21.93 | 2,150,800 | +0.08(+0.37%) |
Dec 09, 2004 | 21.47 | 21.99 | 21.41 | 21.85 | 2,353,600 | +0.20(+0.92%) |
Dec 08, 2004 | 21.19 | 21.72 | 21.19 | 21.65 | 2,516,100 | +0.46(+2.17%) |
Dec 07, 2004 | 21.21 | 21.61 | 21.17 | 21.19 | 2,665,900 | -0.15(-0.69%) |
Dec 06, 2004 | 21.77 | 21.85 | 21.33 | 21.33 | 2,874,000 | -0.54(-2.47%) |
Dec 03, 2004 | 21.78 | 22.03 | 21.75 | 21.87 | 2,715,200 | -0.01(-0.06%) |
Dec 02, 2004 | 21.79 | 21.92 | 21.40 | 21.89 | 2,936,200 | -0.09(-0.39%) |
Dec 01, 2004 | 21.46 | 21.97 | 21.37 | 21.97 | 4,188,400 | +0.70(+3.29%) |
Nov 30, 2004 | 21.53 | 21.59 | 21.20 | 21.27 | 4,284,800 | -0.29(-1.33%) |
Nov 29, 2004 | 21.40 | 21.64 | 21.33 | 21.56 | 2,296,300 | +0.09(+0.43%) |
Nov 26, 2004 | 21.35 | 21.50 | 21.31 | 21.47 | 1,004,300 | +0.11(+0.50%) |
Nov 24, 2004 | 21.31 | 21.43 | 21.00 | 21.36 | 2,656,600 | +0.19(+0.88%) |
Nov 23, 2004 | 21.25 | 21.33 | 20.62 | 21.17 | 4,129,600 | +0.16(+0.76%) |
Nov 22, 2004 | 20.53 | 21.20 | 20.44 | 21.01 | 3,091,800 | +0.48(+2.34%) |
Nov 19, 2004 | 21.03 | 21.03 | 20.51 | 20.53 | 1,787,700 | -0.34(-1.63%) |
Nov 18, 2004 | 20.95 | 21.12 | 20.70 | 20.87 | 2,083,900 | -0.04(-0.19%) |
Nov 17, 2004 | 20.54 | 21.28 | 20.49 | 20.91 | 3,750,500 | +0.33(+1.62%) |
Nov 16, 2004 | 20.87 | 21.03 | 20.29 | 20.58 | 5,159,100 | -0.21(-1.03%) |
Nov 15, 2004 | 20.61 | 20.83 | 20.17 | 20.79 | 4,207,400 | +0.46(+2.26%) |
Nov 12, 2004 | 20.00 | 20.33 | 19.89 | 20.33 | 2,474,200 | +0.38(+1.92%) |
Nov 11, 2004 | 20.19 | 20.29 | 18.53 | 19.95 | 3,790,800 | +0.18(+0.93%) |
Nov 10, 2004 | 20.14 | 20.15 | 19.67 | 19.77 | 3,137,600 | -0.21(-1.07%) |
Nov 09, 2004 | 20.13 | 20.39 | 19.90 | 19.98 | 2,522,900 | -0.15(-0.73%) |
Nov 08, 2004 | 20.41 | 20.50 | 19.88 | 20.13 | 4,210,500 | -0.67(-3.24%) |
Nov 05, 2004 | 20.58 | 21.01 | 20.55 | 20.80 | 3,745,800 | +0.33(+1.63%) |
Nov 04, 2004 | 19.99 | 20.47 | 19.92 | 20.47 | 2,479,000 | +0.47(+2.33%) |
Nov 03, 2004 | 20.05 | 20.21 | 19.82 | 20.00 | 2,398,800 | +0.08(+0.40%) |
Nov 02, 2004 | 20.01 | 20.07 | 19.83 | 19.92 | 2,140,400 | -0.08(-0.40%) |
Nov 01, 2004 | 19.71 | 20.00 | 19.46 | 20.00 | 2,649,200 | +0.17(+0.87%) |
Oct 29, 2004 | 19.73 | 19.91 | 19.62 | 19.83 | 2,524,100 | +0.11(+0.54%) |
Oct 28, 2004 | 19.57 | 19.81 | 19.33 | 19.72 | 2,007,000 | +0.22(+1.13%) |
Oct 27, 2004 | 19.01 | 19.67 | 18.73 | 19.50 | 3,327,500 | +0.39(+2.02%) |
Oct 26, 2004 | 18.81 | 19.17 | 18.70 | 19.11 | 2,385,800 | +0.27(+1.45%) |
Oct 25, 2004 | 19.02 | 19.13 | 18.57 | 18.84 | 2,793,600 | -0.31(-1.64%) |
Oct 22, 2004 | 19.27 | 19.40 | 19.01 | 19.15 | 2,474,600 | -0.21(-1.10%) |
Oct 21, 2004 | 19.13 | 19.39 | 18.95 | 19.37 | 2,706,200 | +0.13(+0.69%) |
Oct 20, 2004 | 18.97 | 19.27 | 18.86 | 19.23 | 2,550,600 | +0.23(+1.19%) |
Oct 19, 2004 | 19.49 | 19.58 | 18.94 | 19.01 | 3,144,200 | -0.58(-2.96%) |
Oct 18, 2004 | 19.09 | 19.59 | 18.98 | 19.59 | 2,056,000 | +0.39(+2.01%) |
Oct 15, 2004 | 19.25 | 19.50 | 19.03 | 19.20 | 2,513,400 | +0.06(+0.31%) |
Oct 14, 2004 | 19.37 | 19.37 | 19.07 | 19.14 | 2,434,600 | -0.39(-2.01%) |
Oct 13, 2004 | 19.74 | 19.83 | 19.36 | 19.53 | 1,728,500 | -0.15(-0.78%) |
Oct 12, 2004 | 19.73 | 19.79 | 19.37 | 19.69 | 2,229,900 | -0.15(-0.74%) |
Oct 11, 2004 | 19.65 | 19.94 | 19.60 | 19.83 | 1,023,600 | +0.23(+1.19%) |
Oct 08, 2004 | 19.88 | 19.97 | 19.45 | 19.60 | 2,270,400 | -0.31(-1.57%) |
Oct 07, 2004 | 20.13 | 20.25 | 19.91 | 19.91 | 1,513,600 | -0.25(-1.22%) |
Oct 06, 2004 | 20.26 | 20.31 | 19.99 | 20.16 | 1,944,800 | -0.11(-0.56%) |
Oct 05, 2004 | 20.27 | 20.43 | 20.16 | 20.27 | 1,647,600 | -0.04(-0.20%) |
Oct 04, 2004 | 19.93 | 20.35 | 19.82 | 20.31 | 4,184,900 | +0.52(+2.63%) |
Oct 01, 2004 | 20.17 | 20.21 | 19.73 | 19.79 | 2,809,900 | -0.09(-0.44%) |
Sep 30, 2004 | 19.31 | 20.06 | 19.20 | 19.88 | 5,080,600 | +0.47(+2.40%) |
Sep 29, 2004 | 19.46 | 19.49 | 18.95 | 19.41 | 4,817,800 | -0.09(-0.44%) |
Sep 28, 2004 | 19.49 | 19.62 | 19.33 | 19.50 | 1,382,900 | +0.02(+0.10%) |
Sep 27, 2004 | 19.54 | 19.68 | 19.40 | 19.48 | 2,224,700 | -0.10(-0.51%) |
Sep 24, 2004 | 19.32 | 19.79 | 19.25 | 19.58 | 2,218,900 | +0.24(+1.24%) |
Sep 23, 2004 | 19.41 | 19.51 | 19.23 | 19.34 | 2,011,100 | -0.02(-0.10%) |
Sep 22, 2004 | 19.55 | 19.60 | 19.27 | 19.36 | 1,828,000 | -0.23(-1.19%) |
Sep 21, 2004 | 19.54 | 19.71 | 19.43 | 19.59 | 2,751,400 | +0.17(+0.89%) |
Sep 20, 2004 | 19.47 | 19.61 | 19.27 | 19.42 | 2,748,200 | -0.07(-0.38%) |
Sep 17, 2004 | 19.86 | 19.95 | 19.45 | 19.49 | 3,261,700 | -0.27(-1.35%) |
Sep 16, 2004 | 19.66 | 19.82 | 19.46 | 19.76 | 2,882,600 | +0.03(+0.17%) |
Sep 15, 2004 | 19.86 | 19.90 | 19.59 | 19.73 | 2,577,500 | -0.07(-0.37%) |
Sep 14, 2004 | 19.47 | 20.09 | 19.47 | 19.80 | 5,266,700 | -0.33(-1.66%) |
Sep 13, 2004 | 20.06 | 20.29 | 19.91 | 20.13 | 3,013,300 | +0.13(+0.67%) |
Sep 10, 2004 | 19.55 | 20.06 | 19.21 | 20.00 | 3,928,900 | +0.40(+2.04%) |
Sep 09, 2004 | 19.57 | 19.83 | 19.41 | 19.60 | 2,424,300 | +0.05(+0.24%) |
Sep 08, 2004 | 19.65 | 19.79 | 19.53 | 19.55 | 1,986,400 | -0.12(-0.61%) |
Sep 07, 2004 | 19.51 | 19.84 | 19.45 | 19.67 | 3,251,300 | +0.23(+1.20%) |
Sep 03, 2004 | 19.39 | 19.77 | 19.36 | 19.44 | 2,599,600 | -0.11(-0.58%) |
Sep 02, 2004 | 19.00 | 19.62 | 18.99 | 19.55 | 2,808,100 | +0.41(+2.16%) |
Sep 01, 2004 | 19.04 | 19.23 | 18.78 | 19.14 | 2,111,400 | +0.02(+0.10%) |
Aug 31, 2004 | 19.30 | 19.44 | 18.95 | 19.12 | 2,474,400 | -0.17(-0.86%) |
Aug 30, 2004 | 19.45 | 19.66 | 19.27 | 19.29 | 1,401,400 | -0.31(-1.60%) |
Aug 27, 2004 | 19.47 | 19.68 | 19.43 | 19.60 | 1,293,900 | +0.07(+0.34%) |
Aug 26, 2004 | 19.48 | 19.66 | 19.45 | 19.53 | 1,672,100 | -0.04(-0.20%) |
Aug 25, 2004 | 19.34 | 19.66 | 19.13 | 19.57 | 2,076,900 | +0.31(+1.63%) |
Aug 24, 2004 | 19.78 | 19.78 | 19.14 | 19.26 | 2,178,000 | +0.03(+0.17%) |
Aug 23, 2004 | 19.43 | 19.59 | 19.16 | 19.23 | 1,776,300 | -0.19(-0.96%) |
Aug 20, 2004 | 19.57 | 19.67 | 19.41 | 19.41 | 2,133,000 | -0.25(-1.29%) |
Aug 19, 2004 | 19.51 | 19.76 | 19.27 | 19.67 | 2,396,600 | +0.10(+0.51%) |
Aug 18, 2004 | 19.16 | 19.61 | 19.15 | 19.57 | 2,905,200 | +0.32(+1.66%) |
Aug 17, 2004 | 18.68 | 19.77 | 18.68 | 19.25 | 6,617,000 | +0.66(+3.55%) |
Aug 16, 2004 | 17.96 | 18.67 | 17.83 | 18.59 | 3,565,700 | +0.73(+4.11%) |
Aug 13, 2004 | 17.75 | 18.09 | 17.75 | 17.85 | 1,955,300 | -0.09(-0.48%) |
Aug 12, 2004 | 18.29 | 18.46 | 17.87 | 17.94 | 2,294,300 | -0.42(-2.29%) |
Aug 11, 2004 | 18.56 | 18.57 | 18.27 | 18.36 | 1,911,100 | -0.28(-1.50%) |
Aug 10, 2004 | 18.28 | 18.65 | 18.23 | 18.64 | 2,049,100 | +0.47(+2.57%) |
Aug 09, 2004 | 17.91 | 18.35 | 17.86 | 18.17 | 2,752,700 | +0.32(+1.79%) |
Aug 06, 2004 | 18.39 | 18.41 | 17.25 | 17.85 | 4,654,300 | -0.61(-3.29%) |
Aug 05, 2004 | 18.73 | 18.91 | 18.42 | 18.46 | 4,137,900 | -0.24(-1.28%) |
Aug 04, 2004 | 18.91 | 19.03 | 18.56 | 18.70 | 2,407,000 | -0.29(-1.54%) |
Aug 03, 2004 | 19.20 | 19.43 | 18.92 | 18.99 | 1,874,300 | -0.35(-1.83%) |
Aug 02, 2004 | 19.01 | 19.47 | 18.96 | 19.35 | 1,751,000 | +0.09(+0.49%) |
Jul 30, 2004 | 19.28 | 19.45 | 19.13 | 19.25 | 1,912,100 | +0.00(+0.00%) |
Jul 29, 2004 | 19.42 | 19.45 | 19.09 | 19.25 | 2,723,100 | +0.31(+1.62%) |
Jul 28, 2004 | 18.81 | 19.03 | 18.33 | 18.95 | 2,256,100 | +0.00(+0.00%) |
Jul 27, 2004 | 18.71 | 18.98 | 18.65 | 18.95 | 2,186,900 | +0.29(+1.54%) |
Jul 26, 2004 | 19.02 | 19.07 | 18.52 | 18.66 | 2,384,900 | -0.27(-1.44%) |
Jul 23, 2004 | 18.75 | 19.00 | 18.62 | 18.93 | 2,602,400 | +0.14(+0.74%) |
Jul 22, 2004 | 19.12 | 19.13 | 18.19 | 18.79 | 6,199,500 | -0.56(-2.89%) |
Jul 21, 2004 | 19.83 | 19.84 | 19.35 | 19.35 | 2,212,300 | -0.41(-2.09%) |
Jul 20, 2004 | 19.31 | 19.93 | 19.26 | 19.77 | 3,333,000 | +0.73(+3.85%) |
Jul 19, 2004 | 19.25 | 19.33 | 18.95 | 19.03 | 2,795,200 | -0.07(-0.38%) |
Jul 16, 2004 | 19.55 | 19.59 | 19.07 | 19.11 | 3,534,700 | -0.29(-1.51%) |
Jul 15, 2004 | 19.30 | 19.54 | 19.03 | 19.40 | 2,175,900 | +0.07(+0.38%) |
Jul 14, 2004 | 19.36 | 19.62 | 19.27 | 19.33 | 3,250,300 | -0.13(-0.68%) |
Jul 13, 2004 | 19.19 | 19.57 | 19.11 | 19.46 | 2,681,900 | +0.32(+1.67%) |
Jul 12, 2004 | 18.69 | 19.35 | 18.68 | 19.14 | 2,899,900 | +0.47(+2.50%) |
Jul 09, 2004 | 18.95 | 18.97 | 18.48 | 18.67 | 3,668,000 | -0.13(-0.67%) |
Jul 08, 2004 | 19.20 | 19.20 | 18.79 | 18.80 | 2,759,200 | -0.27(-1.43%) |
Jul 07, 2004 | 18.97 | 19.17 | 18.85 | 19.07 | 4,355,800 | +0.06(+0.32%) |
Jul 06, 2004 | 19.17 | 19.39 | 18.94 | 19.01 | 3,398,700 | -0.16(-0.83%) |
Jul 02, 2004 | 19.11 | 19.56 | 19.01 | 19.17 | 2,438,900 | +0.05(+0.28%) |
Jul 01, 2004 | 19.76 | 19.77 | 18.92 | 19.12 | 4,968,900 | -0.49(-2.48%) |
Jun 30, 2004 | 19.53 | 19.63 | 19.26 | 19.61 | 3,710,800 | +0.05(+0.27%) |
Jun 29, 2004 | 19.96 | 20.00 | 19.48 | 19.55 | 3,441,700 | -0.41(-2.04%) |
Jun 28, 2004 | 20.07 | 20.29 | 19.79 | 19.96 | 3,551,800 | +0.22(+1.11%) |
Jun 25, 2004 | 20.13 | 20.33 | 19.74 | 19.74 | 4,687,100 | -0.36(-1.79%) |
Jun 24, 2004 | 19.98 | 20.23 | 19.78 | 20.10 | 2,770,100 | +0.01(+0.03%) |
Jun 23, 2004 | 19.79 | 20.12 | 19.68 | 20.09 | 4,354,700 | +0.29(+1.48%) |
Jun 22, 2004 | 19.45 | 19.83 | 19.40 | 19.80 | 2,418,300 | +0.30(+1.54%) |
Jun 21, 2004 | 19.50 | 19.71 | 19.43 | 19.50 | 2,928,600 | -0.06(-0.31%) |
Jun 18, 2004 | 19.66 | 19.97 | 19.38 | 19.56 | 4,632,600 | -0.07(-0.34%) |
Jun 17, 2004 | 19.77 | 19.77 | 19.37 | 19.63 | 3,018,500 | -0.09(-0.47%) |
Jun 16, 2004 | 19.44 | 19.79 | 19.32 | 19.72 | 4,098,400 | +0.32(+1.65%) |
Jun 15, 2004 | 19.21 | 19.50 | 19.16 | 19.40 | 3,264,600 | +0.25(+1.32%) |
Jun 14, 2004 | 19.11 | 19.43 | 18.82 | 19.15 | 3,333,400 | -0.19(-1.00%) |
Jun 10, 2004 | 19.13 | 19.59 | 18.73 | 19.34 | 3,088,800 | +0.25(+1.33%) |
Jun 09, 2004 | 19.09 | 19.55 | 19.01 | 19.09 | 5,175,100 | -0.15(-0.76%) |
Jun 08, 2004 | 18.69 | 19.52 | 18.65 | 19.23 | 8,796,900 | +0.49(+2.63%) |
Jun 07, 2004 | 18.29 | 18.85 | 18.27 | 18.74 | 4,662,500 | +0.50(+2.74%) |
Jun 04, 2004 | 18.33 | 18.49 | 18.11 | 18.24 | 3,082,200 | +0.12(+0.66%) |
Jun 03, 2004 | 18.13 | 18.53 | 18.08 | 18.12 | 1,821,100 | -0.13(-0.69%) |
Jun 02, 2004 | 18.30 | 18.37 | 18.03 | 18.25 | 2,315,300 | -0.05(-0.25%) |
Jun 01, 2004 | 18.29 | 18.52 | 18.15 | 18.29 | 3,235,100 | -0.09(-0.51%) |
May 28, 2004 | 18.34 | 18.46 | 18.17 | 18.39 | 1,697,800 | +0.00(+0.00%) |
May 27, 2004 | 18.36 | 18.63 | 18.21 | 18.39 | 3,268,900 | +0.04(+0.22%) |
May 26, 2004 | 18.11 | 18.35 | 17.89 | 18.35 | 3,252,400 | +0.16(+0.88%) |
May 25, 2004 | 17.73 | 18.24 | 17.65 | 18.19 | 3,523,000 | +0.38(+2.13%) |
May 24, 2004 | 17.70 | 17.99 | 17.53 | 17.81 | 2,182,600 | -0.01(-0.04%) |
May 21, 2004 | 17.72 | 17.99 | 17.57 | 17.81 | 2,167,500 | +0.24(+1.37%) |
May 20, 2004 | 17.81 | 18.00 | 17.33 | 17.57 | 5,253,000 | -0.25(-1.42%) |
May 19, 2004 | 17.38 | 18.03 | 17.01 | 17.83 | 5,398,100 | +0.23(+1.33%) |
May 18, 2004 | 17.06 | 17.75 | 16.83 | 17.59 | 7,044,800 | +1.31(+8.07%) |
May 17, 2004 | 16.49 | 16.62 | 15.99 | 16.28 | 2,522,500 | -0.32(-1.93%) |
May 14, 2004 | 16.69 | 16.84 | 16.30 | 16.60 | 1,945,100 | +0.01(+0.04%) |
May 13, 2004 | 16.56 | 16.77 | 16.40 | 16.59 | 1,921,900 | -0.03(-0.20%) |
May 12, 2004 | 16.43 | 16.71 | 16.12 | 16.63 | 3,548,800 | +0.07(+0.44%) |
May 11, 2004 | 16.25 | 16.77 | 16.18 | 16.55 | 3,950,700 | +0.45(+2.82%) |
May 10, 2004 | 16.28 | 16.34 | 15.83 | 16.10 | 4,295,400 | -0.32(-1.95%) |
May 07, 2004 | 16.87 | 17.31 | 16.30 | 16.42 | 5,199,300 | -0.61(-3.60%) |
May 06, 2004 | 17.17 | 17.18 | 16.83 | 17.03 | 1,903,400 | -0.18(-1.05%) |
May 05, 2004 | 17.35 | 17.40 | 17.06 | 17.21 | 1,865,100 | -0.11(-0.62%) |
May 04, 2004 | 17.20 | 17.53 | 17.04 | 17.32 | 2,979,200 | -0.05(-0.31%) |