Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.19 | 28.59 | 28.05 | 28.54 | 848,749 | +0.39(+1.39%) |
Apr 28, 2005 | 28.27 | 28.40 | 27.92 | 28.15 | 699,136 | -0.34(-1.19%) |
Apr 27, 2005 | 28.02 | 28.84 | 27.71 | 28.49 | 1,350,406 | +0.54(+1.94%) |
Apr 26, 2005 | 28.41 | 28.67 | 27.94 | 27.95 | 1,094,095 | -0.78(-2.72%) |
Apr 25, 2005 | 27.96 | 28.89 | 27.96 | 28.73 | 1,272,240 | +0.91(+3.26%) |
Apr 22, 2005 | 27.64 | 28.67 | 27.64 | 27.82 | 2,036,456 | +0.18(+0.64%) |
Apr 21, 2005 | 26.42 | 27.91 | 26.42 | 27.64 | 2,325,071 | +1.59(+6.09%) |
Apr 20, 2005 | 26.17 | 26.44 | 25.97 | 26.06 | 879,992 | -0.20(-0.74%) |
Apr 19, 2005 | 25.61 | 26.34 | 25.42 | 26.25 | 970,538 | +0.59(+2.31%) |
Apr 18, 2005 | 25.45 | 25.75 | 25.30 | 25.66 | 873,508 | +0.21(+0.83%) |
Apr 15, 2005 | 25.62 | 25.89 | 25.13 | 25.45 | 809,725 | -0.36(-1.41%) |
Apr 14, 2005 | 26.19 | 26.19 | 25.74 | 25.81 | 570,863 | -0.37(-1.43%) |
Apr 13, 2005 | 26.62 | 27.05 | 26.08 | 26.18 | 1,021,470 | -0.36(-1.37%) |
Apr 12, 2005 | 26.12 | 26.59 | 26.04 | 26.55 | 719,651 | +0.45(+1.72%) |
Apr 11, 2005 | 26.22 | 26.29 | 26.00 | 26.10 | 363,951 | -0.03(-0.10%) |
Apr 08, 2005 | 26.28 | 26.29 | 26.06 | 26.12 | 382,461 | -0.06(-0.23%) |
Apr 07, 2005 | 26.04 | 26.19 | 25.73 | 26.18 | 488,806 | +0.23(+0.88%) |
Apr 06, 2005 | 26.18 | 26.28 | 25.95 | 25.95 | 322,569 | -0.23(-0.87%) |
Apr 05, 2005 | 26.11 | 26.24 | 26.02 | 26.18 | 344,380 | +0.16(+0.62%) |
Apr 04, 2005 | 25.98 | 26.13 | 25.66 | 26.02 | 511,914 | +0.16(+0.62%) |
Apr 01, 2005 | 26.12 | 26.34 | 25.79 | 25.86 | 491,282 | -0.17(-0.65%) |
Mar 31, 2005 | 26.13 | 26.19 | 25.90 | 26.03 | 682,748 | -0.18(-0.68%) |
Mar 30, 2005 | 25.93 | 26.23 | 25.89 | 26.21 | 501,775 | +0.38(+1.48%) |
Mar 29, 2005 | 26.23 | 26.26 | 25.72 | 25.83 | 534,668 | -0.32(-1.23%) |
Mar 28, 2005 | 25.97 | 26.29 | 25.97 | 26.15 | 453,200 | +0.26(+1.02%) |
Mar 24, 2005 | 25.89 | 25.97 | 25.75 | 25.89 | 517,573 | +0.11(+0.43%) |
Mar 23, 2005 | 25.95 | 26.08 | 25.72 | 25.78 | 735,921 | -0.15(-0.59%) |
Mar 22, 2005 | 26.12 | 26.36 | 25.92 | 25.93 | 433,040 | -0.08(-0.33%) |
Mar 21, 2005 | 25.99 | 26.12 | 25.87 | 26.01 | 226,836 | +0.05(+0.20%) |
Mar 18, 2005 | 26.07 | 26.23 | 25.90 | 25.96 | 539,384 | -0.15(-0.58%) |
Mar 17, 2005 | 26.10 | 26.36 | 25.91 | 26.12 | 652,566 | +0.15(+0.59%) |
Mar 16, 2005 | 26.08 | 26.20 | 25.84 | 25.96 | 310,661 | -0.19(-0.71%) |
Mar 15, 2005 | 26.49 | 26.63 | 26.10 | 26.15 | 383,405 | -0.16(-0.61%) |
Mar 14, 2005 | 25.87 | 26.38 | 25.83 | 26.31 | 1,106,946 | +0.43(+1.67%) |
Mar 11, 2005 | 25.95 | 26.08 | 25.82 | 25.88 | 383,876 | -0.09(-0.36%) |
Mar 10, 2005 | 25.91 | 26.11 | 25.71 | 25.97 | 717,293 | +0.06(+0.23%) |
Mar 09, 2005 | 25.95 | 26.12 | 25.74 | 25.91 | 683,692 | -0.17(-0.65%) |
Mar 08, 2005 | 26.44 | 26.47 | 26.00 | 26.08 | 720,594 | -0.44(-1.66%) |
Mar 07, 2005 | 26.28 | 26.78 | 26.20 | 26.52 | 685,106 | +0.36(+1.36%) |
Mar 04, 2005 | 26.20 | 26.45 | 26.08 | 26.17 | 726,017 | +0.18(+0.69%) |
Mar 03, 2005 | 26.12 | 26.36 | 25.96 | 25.99 | 640,895 | -0.15(-0.58%) |
Mar 02, 2005 | 25.91 | 26.29 | 25.91 | 26.14 | 655,750 | +0.29(+1.12%) |
Mar 01, 2005 | 25.77 | 26.05 | 25.76 | 25.85 | 768,696 | +0.08(+0.30%) |
Feb 28, 2005 | 25.70 | 25.95 | 25.70 | 25.78 | 798,407 | -0.03(-0.10%) |
Feb 25, 2005 | 25.75 | 25.90 | 25.53 | 25.80 | 499,770 | +0.10(+0.40%) |
Feb 24, 2005 | 25.45 | 25.78 | 25.38 | 25.70 | 449,192 | +0.24(+0.93%) |
Feb 23, 2005 | 25.83 | 25.85 | 25.46 | 25.46 | 365,013 | -0.20(-0.76%) |
Feb 22, 2005 | 25.77 | 25.95 | 25.62 | 25.66 | 622,031 | -0.29(-1.11%) |
Feb 18, 2005 | 26.06 | 26.25 | 25.95 | 25.95 | 512,267 | -0.09(-0.36%) |
Feb 17, 2005 | 26.24 | 26.46 | 26.01 | 26.04 | 590,080 | -0.29(-1.10%) |
Feb 16, 2005 | 26.51 | 26.57 | 26.12 | 26.33 | 450,842 | -0.24(-0.89%) |
Feb 15, 2005 | 26.29 | 26.68 | 26.22 | 26.57 | 477,959 | +0.31(+1.20%) |
Feb 14, 2005 | 26.34 | 26.41 | 26.18 | 26.25 | 445,537 | -0.17(-0.64%) |
Feb 11, 2005 | 26.14 | 26.47 | 26.14 | 26.42 | 497,412 | +0.21(+0.81%) |
Feb 10, 2005 | 26.17 | 26.29 | 26.04 | 26.21 | 378,689 | +0.05(+0.19%) |
Feb 09, 2005 | 26.05 | 26.32 | 25.84 | 26.16 | 1,084,782 | +0.32(+1.25%) |
Feb 08, 2005 | 26.02 | 26.23 | 25.68 | 25.84 | 1,055,779 | -0.23(-0.88%) |
Feb 07, 2005 | 26.30 | 26.47 | 26.05 | 26.06 | 883,529 | -0.24(-0.90%) |
Feb 04, 2005 | 25.71 | 26.32 | 25.45 | 26.30 | 1,500,255 | +0.60(+2.34%) |
Feb 03, 2005 | 24.53 | 25.92 | 24.26 | 25.70 | 1,921,506 | +1.02(+4.12%) |
Feb 02, 2005 | 24.30 | 24.75 | 24.30 | 24.68 | 952,971 | +0.25(+1.01%) |
Feb 01, 2005 | 23.94 | 24.55 | 23.94 | 24.44 | 774,120 | +0.43(+1.80%) |
Jan 31, 2005 | 23.70 | 24.00 | 23.70 | 24.00 | 522,760 | +0.31(+1.32%) |
Jan 28, 2005 | 23.71 | 23.75 | 23.33 | 23.69 | 502,600 | +0.12(+0.50%) |
Jan 27, 2005 | 23.76 | 23.85 | 23.52 | 23.57 | 544,807 | -0.10(-0.43%) |
Jan 26, 2005 | 23.83 | 24.00 | 23.55 | 23.67 | 592,556 | -0.16(-0.68%) |
Jan 25, 2005 | 24.07 | 24.55 | 23.79 | 23.83 | 715,288 | -0.24(-0.99%) |
Jan 24, 2005 | 23.77 | 24.22 | 23.75 | 24.07 | 775,888 | +0.32(+1.36%) |
Jan 21, 2005 | 23.80 | 23.95 | 23.69 | 23.75 | 546,458 | -0.10(-0.43%) |
Jan 20, 2005 | 23.63 | 24.05 | 23.43 | 23.85 | 648,558 | +0.25(+1.04%) |
Jan 19, 2005 | 23.71 | 23.75 | 23.56 | 23.61 | 503,071 | -0.19(-0.78%) |
Jan 18, 2005 | 23.35 | 23.88 | 23.28 | 23.79 | 1,267,995 | +0.44(+1.89%) |
Jan 14, 2005 | 23.14 | 23.38 | 23.14 | 23.35 | 471,946 | +0.25(+1.10%) |
Jan 13, 2005 | 23.12 | 23.21 | 22.98 | 23.10 | 511,796 | -0.10(-0.44%) |
Jan 12, 2005 | 23.23 | 23.32 | 22.88 | 23.20 | 515,687 | +0.03(+0.15%) |
Jan 11, 2005 | 23.13 | 23.16 | 22.89 | 23.16 | 489,395 | -0.05(-0.22%) |
Jan 10, 2005 | 23.31 | 23.45 | 23.15 | 23.21 | 595,622 | -0.09(-0.40%) |
Jan 07, 2005 | 23.41 | 23.42 | 23.19 | 23.31 | 566,854 | -0.10(-0.43%) |
Jan 06, 2005 | 23.79 | 23.79 | 23.38 | 23.41 | 406,984 | -0.20(-0.83%) |
Jan 05, 2005 | 23.55 | 23.89 | 23.42 | 23.61 | 503,071 | +0.14(+0.61%) |
Jan 04, 2005 | 24.88 | 24.99 | 23.41 | 23.46 | 813,969 | -0.85(-3.49%) |
Jan 03, 2005 | 23.79 | 24.93 | 23.66 | 24.31 | 1,860,788 | +0.48(+1.99%) |
Dec 31, 2004 | 23.72 | 23.83 | 23.66 | 23.83 | 352,751 | +0.04(+0.18%) |
Dec 30, 2004 | 23.63 | 23.90 | 23.63 | 23.79 | 296,396 | +0.04(+0.18%) |
Dec 29, 2004 | 23.41 | 23.83 | 23.39 | 23.75 | 546,340 | +0.21(+0.90%) |
Dec 28, 2004 | 23.45 | 23.55 | 23.27 | 23.54 | 472,536 | +0.13(+0.54%) |
Dec 27, 2004 | 23.66 | 23.69 | 23.32 | 23.41 | 281,069 | -0.17(-0.72%) |
Dec 23, 2004 | 23.83 | 23.83 | 23.45 | 23.58 | 423,136 | -0.20(-0.86%) |
Dec 22, 2004 | 23.73 | 23.88 | 23.49 | 23.78 | 369,493 | +0.13(+0.54%) |
Dec 21, 2004 | 23.83 | 23.83 | 23.55 | 23.66 | 362,772 | -0.11(-0.46%) |
Dec 20, 2004 | 23.75 | 23.87 | 23.59 | 23.77 | 467,584 | -0.03(-0.11%) |
Dec 17, 2004 | 23.77 | 23.89 | 23.58 | 23.79 | 887,066 | +0.03(+0.14%) |
Dec 16, 2004 | 23.94 | 24.02 | 23.69 | 23.76 | 468,409 | -0.18(-0.74%) |
Dec 15, 2004 | 24.07 | 24.09 | 23.89 | 23.94 | 598,687 | -0.14(-0.56%) |
Dec 14, 2004 | 23.85 | 24.11 | 23.68 | 24.07 | 630,402 | +0.09(+0.39%) |
Dec 13, 2004 | 23.73 | 24.00 | 23.55 | 23.98 | 493,168 | +0.46(+1.95%) |
Dec 10, 2004 | 23.90 | 23.90 | 23.24 | 23.52 | 448,013 | +0.04(+0.18%) |
Dec 09, 2004 | 23.61 | 23.61 | 23.15 | 23.48 | 303,116 | -0.27(-1.14%) |
Dec 08, 2004 | 23.66 | 23.77 | 23.58 | 23.75 | 321,272 | +0.16(+0.68%) |
Dec 07, 2004 | 23.79 | 23.94 | 23.55 | 23.59 | 726,135 | -0.20(-0.86%) |
Dec 06, 2004 | 23.54 | 24.00 | 23.54 | 23.79 | 672,373 | +0.08(+0.36%) |
Dec 03, 2004 | 23.33 | 23.76 | 23.12 | 23.71 | 463,340 | +0.21(+0.90%) |
Dec 02, 2004 | 23.44 | 23.73 | 23.28 | 23.49 | 438,817 | +0.01(+0.04%) |
Dec 01, 2004 | 23.51 | 23.54 | 23.11 | 23.49 | 824,226 | +0.06(+0.25%) |
Nov 30, 2004 | 23.79 | 23.88 | 23.43 | 23.43 | 477,605 | -0.36(-1.50%) |
Nov 29, 2004 | 23.95 | 24.00 | 23.68 | 23.78 | 559,781 | -0.17(-0.71%) |
Nov 26, 2004 | 23.83 | 24.14 | 23.83 | 23.95 | 357,231 | +0.14(+0.57%) |
Nov 24, 2004 | 23.49 | 23.88 | 23.49 | 23.82 | 511,442 | +0.42(+1.78%) |
Nov 23, 2004 | 23.06 | 23.48 | 23.06 | 23.40 | 719,415 | +0.26(+1.14%) |
Nov 22, 2004 | 22.71 | 23.16 | 22.68 | 23.14 | 342,966 | +0.25(+1.07%) |
Nov 19, 2004 | 23.10 | 23.11 | 22.85 | 22.89 | 437,048 | -0.22(-0.95%) |
Nov 18, 2004 | 23.12 | 23.21 | 22.94 | 23.11 | 424,197 | +0.11(+0.48%) |
Nov 17, 2004 | 23.28 | 23.34 | 22.93 | 23.00 | 405,923 | -0.15(-0.66%) |
Nov 16, 2004 | 23.25 | 23.41 | 23.10 | 23.16 | 471,475 | -0.02(-0.07%) |
Nov 15, 2004 | 23.16 | 23.30 | 22.96 | 23.17 | 405,334 | +0.03(+0.11%) |
Nov 12, 2004 | 23.08 | 23.19 | 22.82 | 23.15 | 464,401 | +0.09(+0.40%) |
Nov 11, 2004 | 23.11 | 23.11 | 22.88 | 23.05 | 645,139 | -0.06(-0.26%) |
Nov 10, 2004 | 22.63 | 23.13 | 22.63 | 23.11 | 672,020 | +0.40(+1.75%) |
Nov 09, 2004 | 22.80 | 22.90 | 22.63 | 22.71 | 667,540 | -0.16(-0.70%) |
Nov 08, 2004 | 22.76 | 22.90 | 22.48 | 22.88 | 408,517 | +0.14(+0.63%) |
Nov 05, 2004 | 22.90 | 23.02 | 22.56 | 22.73 | 647,497 | -0.25(-1.11%) |
Nov 04, 2004 | 22.86 | 22.99 | 22.68 | 22.99 | 676,618 | +0.21(+0.93%) |
Nov 03, 2004 | 22.60 | 22.83 | 22.44 | 22.77 | 612,009 | +0.34(+1.51%) |
Nov 02, 2004 | 22.35 | 22.69 | 22.35 | 22.43 | 591,141 | +0.02(+0.08%) |
Nov 01, 2004 | 22.22 | 22.48 | 22.09 | 22.42 | 598,215 | +0.24(+1.07%) |
Oct 29, 2004 | 21.97 | 22.47 | 21.93 | 22.18 | 658,933 | -0.45(-1.99%) |
Oct 28, 2004 | 22.54 | 22.79 | 22.11 | 22.63 | 529,363 | +0.09(+0.41%) |
Oct 27, 2004 | 21.93 | 22.56 | 21.78 | 22.54 | 424,433 | +0.67(+3.06%) |
Oct 26, 2004 | 21.80 | 22.10 | 21.66 | 21.87 | 583,124 | +0.08(+0.35%) |
Oct 25, 2004 | 21.59 | 21.91 | 21.33 | 21.79 | 550,467 | -0.01(-0.04%) |
Oct 22, 2004 | 22.14 | 22.14 | 21.65 | 21.80 | 960,870 | -0.25(-1.15%) |
Oct 21, 2004 | 22.31 | 22.35 | 21.82 | 22.05 | 471,239 | -0.20(-0.88%) |
Oct 20, 2004 | 22.33 | 22.40 | 22.11 | 22.25 | 471,003 | -0.03(-0.11%) |
Oct 19, 2004 | 22.31 | 22.59 | 22.27 | 22.27 | 371,025 | -0.12(-0.53%) |
Oct 18, 2004 | 21.99 | 22.47 | 21.92 | 22.39 | 577,112 | +0.42(+1.93%) |
Oct 15, 2004 | 22.18 | 22.43 | 21.96 | 21.97 | 562,492 | -0.08(-0.38%) |
Oct 14, 2004 | 22.14 | 22.25 | 21.92 | 22.05 | 318,443 | -0.01(-0.04%) |
Oct 13, 2004 | 22.36 | 22.55 | 22.05 | 22.06 | 282,602 | -0.14(-0.61%) |
Oct 12, 2004 | 22.18 | 22.38 | 22.14 | 22.20 | 374,916 | -0.19(-0.83%) |
Oct 11, 2004 | 22.12 | 22.42 | 22.00 | 22.38 | 370,318 | +0.31(+1.38%) |
Oct 08, 2004 | 22.54 | 22.60 | 22.08 | 22.08 | 415,945 | -0.46(-2.03%) |
Oct 07, 2004 | 22.77 | 22.82 | 22.54 | 22.54 | 421,604 | -0.23(-1.01%) |
Oct 06, 2004 | 22.65 | 22.77 | 22.50 | 22.77 | 481,968 | +0.20(+0.90%) |
Oct 05, 2004 | 22.72 | 23.00 | 22.47 | 22.56 | 868,556 | -0.25(-1.08%) |
Oct 04, 2004 | 22.69 | 23.05 | 22.65 | 22.81 | 421,132 | +0.13(+0.56%) |
Oct 01, 2004 | 22.37 | 22.80 | 22.37 | 22.68 | 790,390 | +0.32(+1.44%) |
Sep 30, 2004 | 22.18 | 22.43 | 22.10 | 22.36 | 1,298,531 | +0.26(+1.19%) |
Sep 29, 2004 | 22.26 | 22.26 | 22.01 | 22.10 | 805,952 | -0.08(-0.34%) |
Sep 28, 2004 | 22.45 | 22.58 | 22.13 | 22.17 | 550,349 | -0.33(-1.47%) |
Sep 27, 2004 | 22.45 | 22.64 | 22.27 | 22.50 | 727,903 | -0.09(-0.41%) |
Sep 24, 2004 | 22.10 | 22.65 | 22.10 | 22.60 | 845,212 | +0.42(+1.91%) |
Sep 23, 2004 | 21.88 | 22.25 | 21.82 | 22.17 | 883,411 | +0.30(+1.36%) |
Sep 22, 2004 | 21.93 | 21.99 | 21.65 | 21.87 | 568,269 | -0.26(-1.19%) |
Sep 21, 2004 | 21.62 | 22.15 | 21.62 | 22.14 | 810,550 | +0.42(+1.95%) |
Sep 20, 2004 | 21.70 | 21.79 | 21.54 | 21.71 | 447,306 | +0.02(+0.08%) |
Sep 17, 2004 | 21.76 | 21.82 | 21.57 | 21.70 | 454,497 | +0.00(+0.00%) |
Sep 16, 2004 | 21.57 | 21.82 | 21.46 | 21.70 | 263,974 | +0.14(+0.63%) |
Sep 15, 2004 | 21.71 | 21.77 | 21.42 | 21.56 | 364,305 | -0.14(-0.63%) |
Sep 14, 2004 | 21.41 | 21.79 | 21.41 | 21.70 | 507,905 | +0.34(+1.59%) |
Sep 13, 2004 | 21.12 | 21.37 | 20.98 | 21.36 | 403,919 | +0.18(+0.84%) |
Sep 10, 2004 | 20.96 | 21.24 | 20.90 | 21.18 | 358,410 | +0.14(+0.64%) |
Sep 09, 2004 | 20.84 | 21.15 | 20.78 | 21.04 | 362,301 | +0.18(+0.85%) |
Sep 08, 2004 | 20.86 | 21.09 | 20.84 | 20.87 | 368,078 | -0.11(-0.53%) |
Sep 07, 2004 | 21.08 | 21.15 | 20.91 | 20.98 | 410,050 | -0.03(-0.16%) |
Sep 03, 2004 | 20.99 | 21.12 | 20.92 | 21.01 | 252,420 | +0.11(+0.53%) |
Sep 02, 2004 | 20.63 | 20.97 | 20.59 | 20.90 | 363,362 | +0.27(+1.32%) |
Sep 01, 2004 | 20.59 | 20.70 | 20.40 | 20.63 | 687,936 | -0.07(-0.33%) |
Aug 31, 2004 | 20.42 | 20.70 | 20.40 | 20.70 | 517,691 | +0.26(+1.29%) |
Aug 30, 2004 | 20.44 | 20.64 | 20.29 | 20.43 | 267,511 | -0.15(-0.74%) |
Aug 27, 2004 | 20.14 | 20.64 | 20.14 | 20.59 | 510,263 | +0.03(+0.12%) |
Aug 26, 2004 | 20.57 | 20.74 | 20.49 | 20.56 | 739,104 | -0.25(-1.18%) |
Aug 25, 2004 | 20.66 | 20.89 | 20.47 | 20.81 | 844,269 | -0.53(-2.50%) |
Aug 24, 2004 | 21.31 | 21.41 | 21.18 | 21.34 | 345,559 | +0.19(+0.88%) |
Aug 23, 2004 | 21.26 | 21.37 | 21.08 | 21.15 | 412,526 | -0.14(-0.64%) |
Aug 20, 2004 | 21.06 | 21.36 | 21.04 | 21.29 | 580,295 | +0.24(+1.13%) |
Aug 19, 2004 | 20.87 | 21.10 | 20.81 | 21.05 | 339,782 | +0.09(+0.45%) |
Aug 18, 2004 | 20.73 | 20.98 | 20.61 | 20.96 | 341,787 | +0.23(+1.10%) |
Aug 17, 2004 | 20.53 | 20.87 | 20.42 | 20.73 | 458,034 | +0.10(+0.49%) |
Aug 16, 2004 | 20.08 | 20.63 | 20.08 | 20.63 | 425,141 | +0.64(+3.18%) |
Aug 13, 2004 | 20.19 | 20.21 | 19.89 | 19.99 | 526,062 | -0.20(-0.97%) |
Aug 12, 2004 | 20.31 | 20.39 | 20.16 | 20.19 | 300,051 | -0.25(-1.20%) |
Aug 11, 2004 | 20.29 | 20.49 | 19.97 | 20.43 | 427,970 | +0.13(+0.63%) |
Aug 10, 2004 | 20.27 | 20.31 | 20.14 | 20.31 | 622,384 | +0.14(+0.67%) |
Aug 09, 2004 | 20.15 | 20.39 | 20.14 | 20.17 | 1,353,354 | +0.06(+0.29%) |
Aug 06, 2004 | 20.31 | 20.42 | 20.08 | 20.11 | 471,239 | -0.25(-1.25%) |
Aug 05, 2004 | 20.70 | 20.76 | 20.34 | 20.36 | 459,331 | -0.34(-1.64%) |
Aug 04, 2004 | 20.21 | 20.76 | 20.13 | 20.70 | 701,141 | +0.51(+2.52%) |
Aug 03, 2004 | 20.40 | 20.44 | 20.17 | 20.20 | 801,000 | -0.29(-1.41%) |
Aug 02, 2004 | 20.27 | 20.51 | 20.15 | 20.48 | 687,700 | +0.03(+0.12%) |
Jul 30, 2004 | 20.47 | 20.50 | 20.14 | 20.46 | 659,051 | -0.15(-0.74%) |
Jul 29, 2004 | 20.61 | 20.77 | 20.47 | 20.61 | 360,415 | +0.00(+0.00%) |
Jul 28, 2004 | 20.53 | 20.70 | 20.31 | 20.61 | 507,198 | +0.13(+0.62%) |
Jul 27, 2004 | 20.47 | 20.59 | 20.39 | 20.48 | 350,983 | +0.02(+0.08%) |
Jul 26, 2004 | 20.25 | 20.49 | 20.20 | 20.47 | 525,472 | +0.17(+0.84%) |
Jul 23, 2004 | 20.31 | 20.46 | 19.97 | 20.30 | 507,905 | -0.06(-0.29%) |
Jul 22, 2004 | 20.19 | 20.44 | 20.06 | 20.36 | 501,892 | +0.08(+0.42%) |
Jul 21, 2004 | 20.36 | 20.48 | 20.18 | 20.27 | 483,147 | -0.08(-0.42%) |
Jul 20, 2004 | 19.77 | 20.36 | 19.65 | 20.36 | 466,877 | +0.63(+3.18%) |
Jul 19, 2004 | 19.76 | 20.02 | 19.61 | 19.73 | 361,004 | -0.13(-0.64%) |
Jul 16, 2004 | 20.32 | 20.32 | 19.84 | 19.86 | 366,545 | -0.29(-1.43%) |
Jul 15, 2004 | 19.92 | 20.27 | 19.89 | 20.14 | 529,952 | +0.23(+1.15%) |
Jul 14, 2004 | 19.75 | 20.21 | 19.70 | 19.92 | 706,682 | -0.09(-0.47%) |
Jul 13, 2004 | 19.51 | 20.01 | 19.17 | 20.01 | 909,585 | +0.24(+1.20%) |
Jul 12, 2004 | 19.78 | 19.88 | 19.68 | 19.77 | 586,897 | +0.05(+0.26%) |
Jul 09, 2004 | 19.93 | 20.03 | 19.65 | 19.72 | 1,018,287 | -0.28(-1.40%) |
Jul 08, 2004 | 20.14 | 20.25 | 19.99 | 20.00 | 573,221 | -0.29(-1.42%) |
Jul 07, 2004 | 20.23 | 20.42 | 20.23 | 20.29 | 433,276 | -0.02(-0.08%) |
Jul 06, 2004 | 20.46 | 20.48 | 20.31 | 20.31 | 750,894 | -0.11(-0.54%) |
Jul 02, 2004 | 20.53 | 20.57 | 20.38 | 20.42 | 428,913 | -0.20(-0.99%) |
Jul 01, 2004 | 20.99 | 20.99 | 20.55 | 20.62 | 494,701 | -0.37(-1.78%) |
Jun 30, 2004 | 20.99 | 21.08 | 20.62 | 20.99 | 563,789 | +0.01(+0.04%) |
Jun 29, 2004 | 20.98 | 21.12 | 20.87 | 20.98 | 458,506 | +0.04(+0.20%) |
Jun 28, 2004 | 21.44 | 21.50 | 20.89 | 20.94 | 420,778 | -0.50(-2.33%) |
Jun 25, 2004 | 21.11 | 21.44 | 20.90 | 21.44 | 715,878 | +0.25(+1.20%) |
Jun 24, 2004 | 21.26 | 21.27 | 21.11 | 21.19 | 500,713 | -0.11(-0.52%) |
Jun 23, 2004 | 21.01 | 21.32 | 20.75 | 21.30 | 424,315 | +0.23(+1.09%) |
Jun 22, 2004 | 21.15 | 21.21 | 20.96 | 21.07 | 396,256 | -0.08(-0.40%) |
Jun 21, 2004 | 21.20 | 21.34 | 21.04 | 21.15 | 432,804 | -0.03(-0.16%) |
Jun 18, 2004 | 21.34 | 21.48 | 21.01 | 21.19 | 835,191 | -0.30(-1.38%) |
Jun 17, 2004 | 21.43 | 21.56 | 21.18 | 21.48 | 430,800 | -0.07(-0.32%) |
Jun 16, 2004 | 21.46 | 21.61 | 21.41 | 21.55 | 506,137 | +0.04(+0.20%) |
Jun 15, 2004 | 21.19 | 21.53 | 21.19 | 21.51 | 773,766 | +0.35(+1.64%) |
Jun 14, 2004 | 20.99 | 21.27 | 20.99 | 21.16 | 601,752 | +0.01(+0.04%) |
Jun 10, 2004 | 21.08 | 21.26 | 21.01 | 21.15 | 326,342 | +0.14(+0.69%) |
Jun 09, 2004 | 21.28 | 21.56 | 20.99 | 21.01 | 591,967 | -0.44(-2.06%) |
Jun 08, 2004 | 21.17 | 21.49 | 21.12 | 21.45 | 565,086 | +0.28(+1.32%) |
Jun 07, 2004 | 20.92 | 21.20 | 20.78 | 21.17 | 514,390 | +0.26(+1.26%) |
Jun 04, 2004 | 21.02 | 21.06 | 20.79 | 20.91 | 586,543 | -0.11(-0.52%) |
Jun 03, 2004 | 20.78 | 21.10 | 20.59 | 21.02 | 642,309 | +0.25(+1.18%) |
Jun 02, 2004 | 20.67 | 20.91 | 20.54 | 20.77 | 522,289 | +0.24(+1.16%) |
Jun 01, 2004 | 20.80 | 20.80 | 20.28 | 20.53 | 825,877 | -0.25(-1.22%) |
May 28, 2004 | 20.77 | 20.98 | 20.67 | 20.79 | 655,868 | +0.04(+0.20%) |
May 27, 2004 | 20.81 | 20.97 | 20.61 | 20.75 | 473,243 | -0.13(-0.61%) |
May 26, 2004 | 20.49 | 20.97 | 20.37 | 20.87 | 553,650 | +0.39(+1.90%) |
May 25, 2004 | 20.02 | 20.56 | 19.95 | 20.48 | 1,418,080 | +0.08(+0.37%) |
May 24, 2004 | 20.57 | 20.68 | 20.38 | 20.41 | 881,879 | -0.12(-0.58%) |
May 21, 2004 | 20.91 | 20.99 | 20.47 | 20.53 | 638,537 | -0.23(-1.10%) |
May 20, 2004 | 20.81 | 20.88 | 20.62 | 20.76 | 343,673 | +0.00(+0.00%) |
May 19, 2004 | 21.09 | 21.26 | 20.76 | 20.76 | 773,412 | -0.30(-1.41%) |
May 18, 2004 | 20.84 | 21.11 | 20.76 | 21.05 | 464,283 | +0.21(+1.02%) |
May 17, 2004 | 21.04 | 21.04 | 20.63 | 20.84 | 529,599 | -0.36(-1.68%) |
May 14, 2004 | 21.25 | 21.42 | 21.00 | 21.20 | 494,819 | -0.17(-0.79%) |
May 13, 2004 | 20.74 | 21.47 | 20.66 | 21.37 | 949,552 | +0.64(+3.11%) |
May 12, 2004 | 20.56 | 20.72 | 20.33 | 20.72 | 603,757 | +0.04(+0.21%) |
May 11, 2004 | 20.57 | 20.71 | 20.53 | 20.68 | 634,056 | +0.10(+0.49%) |
May 10, 2004 | 20.36 | 20.69 | 20.31 | 20.58 | 646,554 | +0.01(+0.04%) |
May 07, 2004 | 20.87 | 21.14 | 20.57 | 20.57 | 406,866 | -0.39(-1.86%) |
May 06, 2004 | 20.89 | 21.05 | 20.60 | 20.96 | 788,621 | +0.06(+0.28%) |
May 05, 2004 | 20.95 | 21.12 | 20.75 | 20.90 | 1,151,276 | -0.05(-0.24%) |
May 04, 2004 | 21.26 | 21.33 | 20.92 | 20.95 | 777,774 | -0.38(-1.79%) |