Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.27 | 19.50 | 19.11 | 19.50 | 4,423,299 | +0.29(+1.53%) |
Apr 28, 2005 | 19.64 | 19.64 | 18.92 | 19.20 | 3,677,705 | -0.04(-0.21%) |
Apr 27, 2005 | 18.72 | 19.33 | 18.71 | 19.25 | 3,974,306 | +0.47(+2.52%) |
Apr 26, 2005 | 18.94 | 19.04 | 18.77 | 18.77 | 2,702,283 | -0.17(-0.90%) |
Apr 25, 2005 | 18.94 | 19.03 | 18.82 | 18.94 | 1,893,278 | +0.12(+0.65%) |
Apr 22, 2005 | 18.72 | 19.01 | 18.63 | 18.82 | 2,924,076 | +0.07(+0.37%) |
Apr 21, 2005 | 18.89 | 18.99 | 18.60 | 18.75 | 3,685,011 | -0.10(-0.51%) |
Apr 20, 2005 | 18.98 | 19.12 | 18.84 | 18.85 | 2,188,564 | -0.22(-1.15%) |
Apr 19, 2005 | 19.21 | 19.25 | 18.94 | 19.07 | 2,327,221 | -0.14(-0.75%) |
Apr 18, 2005 | 19.21 | 19.32 | 19.06 | 19.21 | 2,985,734 | +0.01(+0.07%) |
Apr 15, 2005 | 19.57 | 19.72 | 19.14 | 19.20 | 3,564,033 | -0.54(-2.74%) |
Apr 14, 2005 | 19.99 | 20.06 | 19.64 | 19.74 | 3,840,763 | -0.27(-1.33%) |
Apr 13, 2005 | 20.42 | 20.46 | 19.95 | 20.01 | 2,308,519 | -0.45(-2.21%) |
Apr 12, 2005 | 20.33 | 20.53 | 20.23 | 20.46 | 1,830,597 | +0.08(+0.40%) |
Apr 11, 2005 | 20.27 | 20.40 | 20.25 | 20.38 | 1,518,363 | +0.15(+0.74%) |
Apr 08, 2005 | 20.40 | 20.40 | 20.21 | 20.22 | 2,023,169 | -0.10(-0.51%) |
Apr 07, 2005 | 20.19 | 20.46 | 20.19 | 20.33 | 2,468,801 | +0.14(+0.71%) |
Apr 06, 2005 | 20.22 | 20.31 | 20.07 | 20.18 | 2,408,458 | -0.01(-0.03%) |
Apr 05, 2005 | 19.97 | 20.27 | 19.86 | 20.19 | 2,184,327 | +0.23(+1.17%) |
Apr 04, 2005 | 19.79 | 20.10 | 19.71 | 19.96 | 2,904,644 | +0.16(+0.83%) |
Apr 01, 2005 | 19.75 | 19.81 | 19.64 | 19.79 | 2,572,976 | +0.05(+0.24%) |
Mar 31, 2005 | 19.96 | 20.00 | 19.71 | 19.75 | 2,774,168 | -0.24(-1.20%) |
Mar 30, 2005 | 19.92 | 20.11 | 19.78 | 19.99 | 2,230,351 | +0.06(+0.31%) |
Mar 29, 2005 | 20.02 | 20.18 | 19.84 | 19.92 | 2,192,071 | -0.09(-0.44%) |
Mar 28, 2005 | 20.05 | 20.13 | 19.99 | 20.01 | 1,298,907 | +0.11(+0.55%) |
Mar 24, 2005 | 20.02 | 20.11 | 19.89 | 19.90 | 1,757,105 | -0.19(-0.95%) |
Mar 23, 2005 | 20.19 | 20.34 | 20.01 | 20.09 | 2,417,078 | -0.02(-0.10%) |
Mar 22, 2005 | 20.03 | 20.27 | 19.95 | 20.12 | 2,965,717 | +0.08(+0.41%) |
Mar 21, 2005 | 19.92 | 20.12 | 19.84 | 20.03 | 1,894,301 | +0.12(+0.58%) |
Mar 18, 2005 | 19.82 | 19.93 | 19.61 | 19.92 | 4,318,101 | +0.10(+0.52%) |
Mar 17, 2005 | 19.88 | 19.93 | 19.70 | 19.81 | 2,788,049 | -0.06(-0.31%) |
Mar 16, 2005 | 20.01 | 20.14 | 19.83 | 19.88 | 1,537,649 | -0.18(-0.89%) |
Mar 15, 2005 | 20.12 | 20.27 | 20.03 | 20.05 | 2,166,063 | +0.00(+0.00%) |
Mar 14, 2005 | 20.12 | 20.22 | 20.00 | 20.05 | 2,374,561 | -0.08(-0.37%) |
Mar 11, 2005 | 20.22 | 20.29 | 20.08 | 20.13 | 2,336,426 | -0.17(-0.84%) |
Mar 10, 2005 | 20.33 | 20.46 | 20.20 | 20.30 | 2,300,776 | -0.01(-0.07%) |
Mar 09, 2005 | 20.31 | 20.48 | 20.27 | 20.31 | 2,092,717 | -0.08(-0.40%) |
Mar 08, 2005 | 20.40 | 20.53 | 20.36 | 20.40 | 1,878,521 | -0.09(-0.43%) |
Mar 07, 2005 | 20.38 | 20.58 | 20.29 | 20.48 | 2,519,647 | +0.01(+0.07%) |
Mar 04, 2005 | 20.27 | 20.51 | 20.19 | 20.47 | 2,575,168 | +0.27(+1.32%) |
Mar 03, 2005 | 20.37 | 20.41 | 20.16 | 20.20 | 1,837,757 | -0.18(-0.87%) |
Mar 02, 2005 | 20.22 | 20.44 | 20.12 | 20.38 | 2,062,034 | +0.06(+0.30%) |
Mar 01, 2005 | 20.03 | 20.38 | 20.03 | 20.32 | 2,404,221 | +0.31(+1.54%) |
Feb 28, 2005 | 20.19 | 20.25 | 19.92 | 20.01 | 2,630,689 | -0.22(-1.08%) |
Feb 25, 2005 | 19.96 | 20.29 | 19.83 | 20.23 | 2,087,457 | +0.10(+0.48%) |
Feb 24, 2005 | 20.07 | 20.14 | 19.86 | 20.14 | 1,871,216 | +0.08(+0.38%) |
Feb 23, 2005 | 20.09 | 20.19 | 19.90 | 20.06 | 2,404,075 | -0.08(-0.41%) |
Feb 22, 2005 | 20.50 | 20.57 | 20.11 | 20.14 | 2,399,545 | -0.39(-1.90%) |
Feb 18, 2005 | 20.57 | 20.70 | 20.47 | 20.53 | 1,536,772 | -0.01(-0.03%) |
Feb 17, 2005 | 20.55 | 20.59 | 20.38 | 20.54 | 1,928,782 | -0.02(-0.10%) |
Feb 16, 2005 | 20.46 | 20.59 | 20.43 | 20.56 | 1,721,892 | +0.03(+0.13%) |
Feb 15, 2005 | 20.59 | 20.78 | 20.48 | 20.53 | 2,560,119 | -0.06(-0.30%) |
Feb 14, 2005 | 20.43 | 20.66 | 20.33 | 20.59 | 2,722,592 | +0.22(+1.07%) |
Feb 11, 2005 | 20.38 | 20.46 | 20.05 | 20.38 | 2,156,128 | +0.00(+0.00%) |
Feb 10, 2005 | 20.40 | 20.46 | 20.02 | 20.38 | 2,782,204 | +0.05(+0.27%) |
Feb 09, 2005 | 20.72 | 20.72 | 20.26 | 20.32 | 3,068,578 | -0.40(-1.95%) |
Feb 08, 2005 | 20.50 | 20.79 | 20.43 | 20.72 | 2,109,227 | +0.16(+0.77%) |
Feb 07, 2005 | 20.43 | 20.61 | 20.37 | 20.57 | 1,817,155 | +0.12(+0.60%) |
Feb 04, 2005 | 20.27 | 20.50 | 20.23 | 20.44 | 2,158,612 | +0.15(+0.74%) |
Feb 03, 2005 | 20.31 | 20.51 | 20.25 | 20.29 | 1,761,196 | -0.03(-0.17%) |
Feb 02, 2005 | 20.12 | 20.42 | 20.09 | 20.33 | 2,237,364 | +0.17(+0.85%) |
Feb 01, 2005 | 19.83 | 20.22 | 19.73 | 20.16 | 2,809,527 | +0.31(+1.55%) |
Jan 31, 2005 | 19.85 | 19.90 | 19.70 | 19.85 | 2,432,858 | +0.19(+0.97%) |
Jan 28, 2005 | 19.75 | 19.82 | 19.41 | 19.66 | 2,437,972 | -0.13(-0.66%) |
Jan 27, 2005 | 19.75 | 19.93 | 19.71 | 19.79 | 1,504,482 | +0.02(+0.10%) |
Jan 26, 2005 | 19.67 | 19.81 | 19.53 | 19.77 | 1,564,095 | +0.14(+0.70%) |
Jan 25, 2005 | 19.70 | 19.88 | 19.62 | 19.63 | 1,802,544 | -0.07(-0.35%) |
Jan 24, 2005 | 19.70 | 19.86 | 19.51 | 19.70 | 2,044,208 | -0.05(-0.28%) |
Jan 21, 2005 | 19.61 | 19.94 | 19.60 | 19.75 | 1,944,270 | +0.08(+0.38%) |
Jan 20, 2005 | 19.78 | 19.90 | 19.64 | 19.68 | 2,532,504 | -0.07(-0.35%) |
Jan 19, 2005 | 20.01 | 20.03 | 19.68 | 19.75 | 1,925,130 | -0.25(-1.23%) |
Jan 18, 2005 | 20.03 | 20.16 | 19.73 | 19.99 | 2,371,200 | -0.05(-0.27%) |
Jan 14, 2005 | 20.10 | 20.14 | 19.92 | 20.05 | 2,289,525 | -0.05(-0.27%) |
Jan 13, 2005 | 20.14 | 20.30 | 19.87 | 20.10 | 3,390,455 | +0.09(+0.44%) |
Jan 12, 2005 | 19.68 | 20.04 | 19.66 | 20.01 | 3,745,938 | +0.34(+1.74%) |
Jan 11, 2005 | 19.61 | 19.68 | 19.45 | 19.67 | 2,440,017 | +0.10(+0.52%) |
Jan 10, 2005 | 19.66 | 19.75 | 19.50 | 19.57 | 2,919,693 | -0.05(-0.28%) |
Jan 07, 2005 | 19.71 | 19.77 | 19.58 | 19.62 | 2,843,132 | -0.10(-0.49%) |
Jan 06, 2005 | 19.75 | 19.90 | 19.67 | 19.72 | 1,788,664 | -0.10(-0.52%) |
Jan 05, 2005 | 20.07 | 20.07 | 19.78 | 19.82 | 2,017,763 | -0.16(-0.82%) |
Jan 04, 2005 | 20.35 | 20.40 | 19.96 | 19.99 | 2,293,762 | -0.23(-1.12%) |
Jan 03, 2005 | 20.50 | 20.51 | 20.21 | 20.21 | 2,120,770 | -0.28(-1.37%) |
Dec 31, 2004 | 20.66 | 20.67 | 20.43 | 20.49 | 1,080,328 | -0.16(-0.79%) |
Dec 30, 2004 | 20.61 | 20.79 | 20.48 | 20.66 | 1,230,528 | +0.11(+0.53%) |
Dec 29, 2004 | 20.39 | 20.57 | 20.39 | 20.55 | 1,988,833 | +0.09(+0.44%) |
Dec 28, 2004 | 20.29 | 20.46 | 20.29 | 20.46 | 1,328,129 | +0.14(+0.71%) |
Dec 27, 2004 | 20.33 | 20.49 | 20.26 | 20.31 | 1,474,238 | -0.01(-0.07%) |
Dec 23, 2004 | 20.38 | 20.46 | 20.26 | 20.33 | 1,097,569 | -0.04(-0.20%) |
Dec 22, 2004 | 20.22 | 20.44 | 20.16 | 20.37 | 2,161,826 | +0.14(+0.71%) |
Dec 21, 2004 | 20.22 | 20.42 | 20.09 | 20.22 | 2,627,767 | +0.02(+0.10%) |
Dec 20, 2004 | 20.46 | 20.46 | 19.99 | 20.20 | 3,662,364 | -0.08(-0.40%) |
Dec 17, 2004 | 20.48 | 20.74 | 20.20 | 20.29 | 4,276,606 | -0.40(-1.95%) |
Dec 16, 2004 | 20.81 | 20.83 | 20.36 | 20.69 | 3,584,926 | -0.40(-1.88%) |
Dec 15, 2004 | 21.20 | 21.22 | 21.07 | 21.09 | 3,238,502 | -0.07(-0.32%) |
Dec 14, 2004 | 20.92 | 21.22 | 20.78 | 21.16 | 2,152,475 | +0.14(+0.68%) |
Dec 13, 2004 | 21.35 | 21.50 | 20.94 | 21.01 | 3,533,496 | -0.27(-1.29%) |
Dec 10, 2004 | 20.93 | 21.41 | 20.76 | 21.29 | 4,168,485 | +0.34(+1.63%) |
Dec 09, 2004 | 20.74 | 20.99 | 20.44 | 20.94 | 3,268,308 | +0.14(+0.66%) |
Dec 08, 2004 | 20.67 | 20.81 | 20.56 | 20.81 | 3,129,505 | +0.16(+0.80%) |
Dec 07, 2004 | 20.50 | 20.81 | 20.37 | 20.64 | 3,821,769 | +0.21(+1.00%) |
Dec 06, 2004 | 20.40 | 20.52 | 20.29 | 20.44 | 1,659,358 | -0.03(-0.13%) |
Dec 03, 2004 | 20.40 | 20.51 | 20.29 | 20.46 | 2,154,521 | -0.07(-0.33%) |
Dec 02, 2004 | 20.25 | 20.53 | 20.22 | 20.53 | 2,680,074 | +0.23(+1.15%) |
Dec 01, 2004 | 20.40 | 20.46 | 20.23 | 20.30 | 2,930,359 | -0.10(-0.50%) |
Nov 30, 2004 | 20.29 | 20.40 | 20.03 | 20.40 | 2,216,179 | +0.08(+0.40%) |
Nov 29, 2004 | 20.46 | 20.53 | 20.17 | 20.32 | 2,936,495 | -0.14(-0.67%) |
Nov 26, 2004 | 20.25 | 20.53 | 20.25 | 20.46 | 870,078 | +0.24(+1.18%) |
Nov 24, 2004 | 20.05 | 20.26 | 20.05 | 20.22 | 1,654,682 | +0.12(+0.58%) |
Nov 23, 2004 | 20.09 | 20.12 | 19.86 | 20.10 | 1,589,810 | +0.05(+0.24%) |
Nov 22, 2004 | 20.22 | 20.41 | 19.99 | 20.05 | 2,392,824 | -0.21(-1.01%) |
Nov 19, 2004 | 20.47 | 20.48 | 20.20 | 20.26 | 1,613,333 | -0.12(-0.60%) |
Nov 18, 2004 | 20.29 | 20.44 | 20.22 | 20.38 | 1,985,619 | +0.20(+0.98%) |
Nov 17, 2004 | 20.33 | 20.40 | 20.18 | 20.18 | 1,499,515 | +0.03(+0.14%) |
Nov 16, 2004 | 20.20 | 20.33 | 20.14 | 20.16 | 1,618,301 | -0.04(-0.20%) |
Nov 15, 2004 | 20.33 | 20.43 | 20.17 | 20.20 | 1,661,403 | -0.14(-0.67%) |
Nov 12, 2004 | 20.16 | 20.33 | 20.03 | 20.33 | 2,149,553 | +0.17(+0.85%) |
Nov 11, 2004 | 20.17 | 20.20 | 20.03 | 20.16 | 2,210,042 | +0.08(+0.37%) |
Nov 10, 2004 | 20.44 | 20.46 | 20.07 | 20.09 | 3,361,964 | -0.35(-1.71%) |
Nov 09, 2004 | 20.34 | 20.50 | 20.31 | 20.44 | 2,826,183 | +0.11(+0.54%) |
Nov 08, 2004 | 20.29 | 20.44 | 20.19 | 20.33 | 2,423,361 | +0.04(+0.20%) |
Nov 05, 2004 | 20.01 | 20.29 | 19.94 | 20.29 | 2,214,133 | +0.26(+1.30%) |
Nov 04, 2004 | 19.67 | 20.12 | 19.59 | 20.03 | 1,984,888 | +0.38(+1.95%) |
Nov 03, 2004 | 19.61 | 19.84 | 19.54 | 19.64 | 2,279,152 | +0.11(+0.56%) |
Nov 02, 2004 | 19.50 | 19.72 | 19.44 | 19.53 | 3,078,513 | +0.03(+0.18%) |
Nov 01, 2004 | 19.37 | 19.68 | 19.11 | 19.50 | 3,210,303 | +0.01(+0.04%) |
Oct 29, 2004 | 19.51 | 19.71 | 19.36 | 19.49 | 2,053,267 | -0.09(-0.45%) |
Oct 28, 2004 | 18.75 | 19.75 | 18.74 | 19.58 | 4,544,277 | +0.87(+4.65%) |
Oct 27, 2004 | 18.58 | 18.87 | 18.35 | 18.71 | 3,325,875 | +0.05(+0.26%) |
Oct 26, 2004 | 18.21 | 18.66 | 18.17 | 18.66 | 2,113,756 | +0.47(+2.60%) |
Oct 25, 2004 | 18.24 | 18.34 | 18.15 | 18.19 | 1,659,066 | -0.01(-0.08%) |
Oct 22, 2004 | 18.38 | 18.53 | 18.16 | 18.21 | 1,748,922 | -0.07(-0.37%) |
Oct 21, 2004 | 18.16 | 18.32 | 18.12 | 18.27 | 1,517,924 | +0.11(+0.60%) |
Oct 20, 2004 | 17.92 | 18.17 | 17.82 | 18.16 | 1,907,012 | +0.25(+1.41%) |
Oct 19, 2004 | 18.27 | 18.36 | 17.88 | 17.91 | 2,146,631 | -0.35(-1.91%) |
Oct 18, 2004 | 18.16 | 18.34 | 17.93 | 18.26 | 2,064,956 | +0.08(+0.45%) |
Oct 15, 2004 | 18.26 | 18.41 | 18.05 | 18.18 | 1,438,149 | +0.02(+0.11%) |
Oct 14, 2004 | 18.33 | 18.33 | 18.12 | 18.16 | 1,764,702 | -0.10(-0.56%) |
Oct 13, 2004 | 18.42 | 18.58 | 18.15 | 18.26 | 2,025,799 | -0.14(-0.78%) |
Oct 12, 2004 | 18.38 | 18.46 | 18.23 | 18.40 | 1,423,392 | -0.01(-0.07%) |
Oct 11, 2004 | 18.48 | 18.55 | 18.23 | 18.42 | 1,630,867 | +0.01(+0.04%) |
Oct 08, 2004 | 18.57 | 18.77 | 18.35 | 18.41 | 2,225,822 | -0.17(-0.92%) |
Oct 07, 2004 | 18.99 | 18.99 | 18.53 | 18.58 | 2,454,190 | -0.42(-2.20%) |
Oct 06, 2004 | 19.06 | 19.06 | 18.92 | 19.00 | 1,851,783 | -0.05(-0.29%) |
Oct 05, 2004 | 19.16 | 19.19 | 18.99 | 19.05 | 2,353,083 | -0.11(-0.57%) |
Oct 04, 2004 | 19.01 | 19.27 | 18.84 | 19.16 | 3,317,985 | +0.22(+1.16%) |
Oct 01, 2004 | 18.79 | 18.97 | 18.75 | 18.94 | 2,712,803 | +0.23(+1.24%) |
Sep 30, 2004 | 18.42 | 18.82 | 18.40 | 18.71 | 4,214,217 | +0.29(+1.60%) |
Sep 29, 2004 | 18.13 | 18.43 | 18.03 | 18.42 | 6,012,963 | +0.29(+1.62%) |
Sep 28, 2004 | 18.42 | 18.52 | 18.12 | 18.12 | 2,776,214 | -0.29(-1.60%) |
Sep 27, 2004 | 18.51 | 18.51 | 18.34 | 18.42 | 2,760,142 | -0.04(-0.22%) |
Sep 24, 2004 | 18.44 | 18.62 | 18.38 | 18.46 | 2,119,016 | +0.02(+0.11%) |
Sep 23, 2004 | 18.41 | 18.49 | 18.32 | 18.44 | 3,044,031 | +0.04(+0.22%) |
Sep 22, 2004 | 18.53 | 18.68 | 18.28 | 18.40 | 3,905,781 | -0.15(-0.81%) |
Sep 21, 2004 | 18.79 | 18.88 | 18.41 | 18.55 | 2,356,589 | -0.25(-1.31%) |
Sep 20, 2004 | 18.68 | 18.87 | 18.65 | 18.79 | 1,630,720 | +0.03(+0.15%) |
Sep 17, 2004 | 18.77 | 18.83 | 18.58 | 18.77 | 2,243,793 | +0.08(+0.40%) |
Sep 16, 2004 | 18.63 | 18.85 | 18.56 | 18.69 | 1,782,235 | +0.09(+0.48%) |
Sep 15, 2004 | 18.70 | 18.71 | 18.39 | 18.60 | 2,956,366 | -0.06(-0.33%) |
Sep 14, 2004 | 18.90 | 18.90 | 18.55 | 18.66 | 3,021,238 | -0.35(-1.84%) |
Sep 13, 2004 | 18.97 | 19.19 | 18.90 | 19.01 | 1,887,726 | +0.02(+0.11%) |
Sep 10, 2004 | 19.01 | 19.07 | 18.79 | 18.99 | 3,034,242 | +0.05(+0.29%) |
Sep 09, 2004 | 19.12 | 19.21 | 18.92 | 18.94 | 2,622,069 | -0.17(-0.90%) |
Sep 08, 2004 | 19.35 | 19.41 | 19.11 | 19.11 | 1,719,993 | -0.18(-0.96%) |
Sep 07, 2004 | 19.59 | 19.61 | 19.29 | 19.29 | 1,890,648 | -0.16(-0.84%) |
Sep 03, 2004 | 19.37 | 19.55 | 19.31 | 19.46 | 2,781,912 | +0.04(+0.21%) |
Sep 02, 2004 | 19.03 | 19.48 | 19.03 | 19.42 | 1,556,497 | +0.39(+2.05%) |
Sep 01, 2004 | 19.05 | 19.11 | 18.92 | 19.03 | 2,183,158 | +0.01(+0.04%) |
Aug 31, 2004 | 19.03 | 19.10 | 18.91 | 19.02 | 2,710,611 | -0.05(-0.29%) |
Aug 30, 2004 | 19.23 | 19.27 | 19.02 | 19.07 | 1,548,023 | -0.30(-1.55%) |
Aug 27, 2004 | 19.12 | 19.40 | 19.02 | 19.38 | 2,064,956 | +0.27(+1.40%) |
Aug 26, 2004 | 19.06 | 19.29 | 19.06 | 19.11 | 1,716,194 | -0.02(-0.11%) |
Aug 25, 2004 | 19.01 | 19.16 | 19.01 | 19.13 | 2,287,041 | +0.10(+0.50%) |
Aug 24, 2004 | 19.10 | 19.20 | 18.94 | 19.03 | 1,943,393 | +0.00(+0.00%) |
Aug 23, 2004 | 19.20 | 19.23 | 18.97 | 19.03 | 1,461,526 | -0.10(-0.50%) |
Aug 20, 2004 | 18.89 | 19.20 | 18.82 | 19.13 | 2,650,122 | +0.28(+1.49%) |
Aug 19, 2004 | 18.90 | 18.92 | 18.74 | 18.85 | 2,082,927 | -0.09(-0.47%) |
Aug 18, 2004 | 18.98 | 19.02 | 18.86 | 18.94 | 3,008,527 | -0.03(-0.14%) |
Aug 17, 2004 | 19.16 | 19.16 | 18.81 | 18.97 | 2,216,033 | -0.19(-1.00%) |
Aug 16, 2004 | 19.03 | 19.21 | 18.97 | 19.16 | 2,352,644 | +0.15(+0.79%) |
Aug 13, 2004 | 18.89 | 19.10 | 18.89 | 19.01 | 2,719,378 | +0.15(+0.80%) |
Aug 12, 2004 | 18.99 | 19.02 | 18.84 | 18.86 | 2,843,862 | -0.14(-0.72%) |
Aug 11, 2004 | 18.94 | 19.10 | 18.79 | 18.99 | 2,849,707 | +0.04(+0.22%) |
Aug 10, 2004 | 18.51 | 18.96 | 18.48 | 18.95 | 2,353,229 | +0.50(+2.71%) |
Aug 09, 2004 | 18.21 | 18.53 | 18.21 | 18.45 | 3,057,035 | +0.25(+1.35%) |
Aug 06, 2004 | 18.50 | 18.51 | 18.07 | 18.21 | 3,632,266 | -0.35(-1.88%) |
Aug 05, 2004 | 18.96 | 19.04 | 18.55 | 18.55 | 2,389,025 | -0.38(-1.99%) |
Aug 04, 2004 | 19.05 | 19.06 | 18.75 | 18.93 | 1,983,719 | -0.13(-0.68%) |
Aug 03, 2004 | 19.44 | 19.52 | 19.05 | 19.06 | 2,904,059 | -0.38(-1.97%) |
Aug 02, 2004 | 19.16 | 19.49 | 18.95 | 19.44 | 1,942,663 | +0.18(+0.96%) |
Jul 30, 2004 | 19.27 | 19.43 | 19.11 | 19.26 | 3,078,367 | -0.01(-0.04%) |
Jul 29, 2004 | 19.83 | 19.88 | 19.00 | 19.27 | 4,353,459 | +0.01(+0.04%) |
Jul 28, 2004 | 19.51 | 19.51 | 18.57 | 19.26 | 4,632,381 | -0.25(-1.26%) |
Jul 27, 2004 | 19.54 | 19.69 | 19.37 | 19.51 | 1,529,905 | -0.01(-0.07%) |
Jul 26, 2004 | 19.49 | 19.68 | 19.46 | 19.52 | 1,845,647 | +0.03(+0.14%) |
Jul 23, 2004 | 19.55 | 19.69 | 19.38 | 19.49 | 1,364,656 | -0.02(-0.11%) |
Jul 22, 2004 | 19.51 | 19.65 | 19.38 | 19.51 | 2,654,067 | -0.14(-0.73%) |
Jul 21, 2004 | 20.18 | 20.26 | 19.66 | 19.66 | 1,684,196 | -0.41(-2.05%) |
Jul 20, 2004 | 19.93 | 20.14 | 19.83 | 20.07 | 1,415,356 | +0.09(+0.44%) |
Jul 19, 2004 | 20.02 | 20.15 | 19.85 | 19.98 | 973,231 | +0.01(+0.07%) |
Jul 16, 2004 | 20.32 | 20.34 | 19.93 | 19.96 | 1,535,457 | -0.18(-0.92%) |
Jul 15, 2004 | 20.07 | 20.31 | 19.95 | 20.15 | 1,263,549 | +0.07(+0.34%) |
Jul 14, 2004 | 20.38 | 20.40 | 19.95 | 20.08 | 2,033,981 | -0.31(-1.54%) |
Jul 13, 2004 | 20.35 | 20.50 | 20.06 | 20.40 | 1,789,833 | +0.05(+0.27%) |
Jul 12, 2004 | 19.88 | 20.44 | 19.84 | 20.34 | 2,472,600 | +0.53(+2.66%) |
Jul 09, 2004 | 20.33 | 20.35 | 19.75 | 19.81 | 3,351,298 | -0.48(-2.36%) |
Jul 08, 2004 | 20.58 | 20.69 | 20.26 | 20.29 | 2,366,232 | -0.28(-1.36%) |
Jul 07, 2004 | 20.46 | 20.60 | 20.29 | 20.57 | 2,357,028 | +0.01(+0.03%) |
Jul 06, 2004 | 20.19 | 20.64 | 20.09 | 20.57 | 3,500,183 | +0.22(+1.08%) |
Jul 02, 2004 | 20.36 | 20.39 | 20.16 | 20.35 | 1,501,122 | -0.10(-0.50%) |
Jul 01, 2004 | 20.98 | 20.98 | 20.21 | 20.45 | 3,501,937 | -0.53(-2.51%) |
Jun 30, 2004 | 21.03 | 21.05 | 20.66 | 20.98 | 3,240,840 | -0.05(-0.26%) |
Jun 29, 2004 | 20.61 | 21.03 | 20.61 | 21.03 | 3,837,695 | +0.42(+2.03%) |
Jun 28, 2004 | 20.43 | 20.67 | 20.16 | 20.61 | 6,019,684 | +0.29(+1.41%) |
Jun 25, 2004 | 20.53 | 20.53 | 19.99 | 20.33 | 4,828,313 | -0.19(-0.93%) |
Jun 24, 2004 | 20.42 | 20.65 | 20.35 | 20.52 | 4,620,546 | +0.10(+0.47%) |
Jun 23, 2004 | 20.33 | 20.47 | 20.21 | 20.42 | 2,597,084 | +0.08(+0.40%) |
Jun 22, 2004 | 20.18 | 20.40 | 20.16 | 20.34 | 2,186,665 | +0.21(+1.05%) |
Jun 21, 2004 | 20.14 | 20.31 | 20.09 | 20.13 | 2,545,070 | -0.02(-0.10%) |
Jun 18, 2004 | 20.25 | 20.29 | 20.02 | 20.15 | 2,571,808 | -0.10(-0.51%) |
Jun 17, 2004 | 20.36 | 20.41 | 20.16 | 20.25 | 2,664,441 | -0.08(-0.40%) |
Jun 16, 2004 | 20.26 | 20.42 | 20.24 | 20.33 | 2,516,286 | +0.15(+0.75%) |
Jun 15, 2004 | 20.35 | 20.40 | 20.08 | 20.18 | 3,252,529 | -0.02(-0.10%) |
Jun 14, 2004 | 20.19 | 20.33 | 20.12 | 20.20 | 1,695,593 | -0.10(-0.47%) |
Jun 10, 2004 | 20.35 | 20.50 | 20.18 | 20.30 | 2,794,039 | +0.12(+0.61%) |
Jun 09, 2004 | 20.22 | 20.26 | 20.05 | 20.18 | 2,249,930 | -0.07(-0.34%) |
Jun 08, 2004 | 19.88 | 20.25 | 19.81 | 20.25 | 3,375,845 | +0.36(+1.82%) |
Jun 07, 2004 | 19.61 | 19.91 | 19.57 | 19.88 | 1,645,624 | +0.41(+2.11%) |
Jun 04, 2004 | 19.44 | 19.64 | 19.34 | 19.47 | 2,136,842 | +0.16(+0.81%) |
Jun 03, 2004 | 19.63 | 19.70 | 19.25 | 19.31 | 2,470,116 | -0.31(-1.60%) |
Jun 02, 2004 | 19.54 | 19.66 | 19.29 | 19.63 | 2,089,648 | +0.25(+1.27%) |
Jun 01, 2004 | 19.68 | 19.70 | 19.24 | 19.38 | 3,122,784 | -0.30(-1.53%) |
May 28, 2004 | 19.99 | 20.02 | 19.56 | 19.68 | 1,787,641 | -0.24(-1.20%) |
May 27, 2004 | 19.81 | 20.10 | 19.80 | 19.92 | 1,817,155 | +0.08(+0.38%) |
May 26, 2004 | 19.69 | 19.90 | 19.64 | 19.85 | 2,175,706 | +0.23(+1.15%) |
May 25, 2004 | 19.32 | 19.77 | 19.23 | 19.62 | 2,266,586 | +0.38(+1.96%) |
May 24, 2004 | 19.50 | 19.66 | 19.20 | 19.25 | 1,720,870 | -0.13(-0.67%) |
May 21, 2004 | 19.16 | 19.40 | 19.08 | 19.38 | 2,024,045 | +0.27(+1.40%) |
May 20, 2004 | 19.15 | 19.29 | 19.07 | 19.11 | 2,557,489 | +0.10(+0.54%) |
May 19, 2004 | 19.23 | 19.52 | 18.99 | 19.01 | 2,776,944 | -0.12(-0.61%) |
May 18, 2004 | 19.06 | 19.20 | 18.91 | 19.12 | 1,496,885 | +0.13(+0.68%) |
May 17, 2004 | 19.42 | 19.42 | 18.92 | 18.99 | 1,696,031 | -0.49(-2.49%) |
May 14, 2004 | 19.20 | 19.57 | 19.18 | 19.48 | 2,460,911 | +0.32(+1.68%) |
May 13, 2004 | 19.11 | 19.24 | 18.89 | 19.16 | 1,837,172 | -0.08(-0.39%) |
May 12, 2004 | 19.27 | 19.27 | 18.99 | 19.23 | 1,813,064 | -0.10(-0.53%) |
May 11, 2004 | 19.29 | 19.37 | 19.01 | 19.33 | 2,711,488 | -0.01(-0.04%) |
May 10, 2004 | 19.32 | 19.59 | 19.03 | 19.34 | 2,203,175 | -0.14(-0.70%) |
May 07, 2004 | 19.64 | 19.79 | 19.42 | 19.48 | 1,859,527 | -0.23(-1.18%) |
May 06, 2004 | 19.85 | 19.90 | 19.53 | 19.71 | 1,864,641 | -0.16(-0.83%) |
May 05, 2004 | 19.78 | 19.90 | 19.68 | 19.88 | 1,563,949 | +0.05(+0.28%) |
May 04, 2004 | 19.71 | 19.95 | 19.70 | 19.82 | 3,225,791 | +0.20(+1.01%) |