Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.64 | 22.71 | 22.28 | 22.36 | 2,089,426 | -0.39(-1.69%) |
Jul 28, 2005 | 22.66 | 22.74 | 22.52 | 22.74 | 1,713,902 | +0.20(+0.87%) |
Jul 27, 2005 | 22.58 | 22.68 | 22.34 | 22.55 | 2,055,273 | -0.03(-0.12%) |
Jul 26, 2005 | 22.53 | 22.68 | 22.44 | 22.57 | 1,571,626 | +0.10(+0.46%) |
Jul 25, 2005 | 22.54 | 22.65 | 22.46 | 22.47 | 1,892,169 | -0.03(-0.12%) |
Jul 22, 2005 | 22.51 | 22.55 | 22.36 | 22.49 | 1,661,831 | -0.06(-0.26%) |
Jul 21, 2005 | 22.64 | 22.76 | 22.48 | 22.55 | 2,360,195 | -0.19(-0.83%) |
Jul 20, 2005 | 22.23 | 22.85 | 22.23 | 22.74 | 2,900,049 | +0.37(+1.63%) |
Jul 19, 2005 | 22.46 | 22.52 | 22.27 | 22.38 | 3,038,037 | +0.16(+0.71%) |
Jul 18, 2005 | 22.34 | 22.38 | 22.19 | 22.22 | 1,996,158 | -0.20(-0.90%) |
Jul 15, 2005 | 22.35 | 22.49 | 22.21 | 22.42 | 1,906,871 | +0.08(+0.38%) |
Jul 14, 2005 | 22.23 | 22.46 | 22.15 | 22.34 | 2,719,179 | +0.18(+0.83%) |
Jul 13, 2005 | 22.07 | 22.29 | 22.04 | 22.15 | 2,100,300 | +0.08(+0.38%) |
Jul 12, 2005 | 21.93 | 22.16 | 21.91 | 22.07 | 1,960,320 | +0.01(+0.06%) |
Jul 11, 2005 | 21.87 | 22.07 | 21.76 | 22.06 | 2,117,759 | +0.27(+1.23%) |
Jul 08, 2005 | 21.59 | 21.86 | 21.51 | 21.79 | 989,196 | +0.16(+0.76%) |
Jul 07, 2005 | 21.48 | 21.66 | 21.33 | 21.63 | 1,686,029 | -0.07(-0.33%) |
Jul 06, 2005 | 21.83 | 21.87 | 21.66 | 21.70 | 1,305,757 | -0.23(-1.04%) |
Jul 05, 2005 | 21.64 | 22.00 | 21.55 | 21.93 | 1,170,679 | +0.29(+1.33%) |
Jul 01, 2005 | 21.67 | 21.87 | 21.51 | 21.64 | 1,515,419 | -0.01(-0.03%) |
Jun 30, 2005 | 21.93 | 21.95 | 21.57 | 21.65 | 1,543,446 | -0.22(-0.99%) |
Jun 29, 2005 | 21.78 | 21.95 | 21.63 | 21.86 | 1,415,719 | +0.14(+0.63%) |
Jun 28, 2005 | 21.46 | 21.78 | 21.42 | 21.72 | 1,560,905 | +0.35(+1.65%) |
Jun 27, 2005 | 21.38 | 21.48 | 21.33 | 21.37 | 1,467,943 | -0.07(-0.33%) |
Jun 24, 2005 | 21.41 | 21.53 | 21.36 | 21.44 | 1,967,365 | -0.03(-0.15%) |
Jun 23, 2005 | 21.70 | 21.82 | 21.46 | 21.48 | 1,491,069 | -0.23(-1.05%) |
Jun 22, 2005 | 21.85 | 21.94 | 21.65 | 21.70 | 1,467,637 | -0.03(-0.12%) |
Jun 21, 2005 | 21.84 | 21.89 | 21.69 | 21.73 | 1,281,712 | -0.13(-0.60%) |
Jun 20, 2005 | 21.71 | 21.89 | 21.57 | 21.86 | 1,130,400 | +0.04(+0.18%) |
Jun 17, 2005 | 21.68 | 21.85 | 21.53 | 21.82 | 2,967,282 | +0.25(+1.18%) |
Jun 16, 2005 | 21.69 | 21.69 | 21.48 | 21.57 | 1,219,993 | -0.05(-0.21%) |
Jun 15, 2005 | 21.57 | 21.71 | 21.49 | 21.61 | 1,657,543 | +0.15(+0.70%) |
Jun 14, 2005 | 21.38 | 21.54 | 21.38 | 21.46 | 967,448 | +0.05(+0.21%) |
Jun 13, 2005 | 21.36 | 21.50 | 21.24 | 21.42 | 1,111,103 | +0.07(+0.31%) |
Jun 10, 2005 | 21.51 | 21.51 | 21.23 | 21.35 | 1,278,803 | -0.05(-0.21%) |
Jun 09, 2005 | 21.36 | 21.52 | 21.29 | 21.40 | 1,212,335 | -0.05(-0.24%) |
Jun 08, 2005 | 21.48 | 21.61 | 21.39 | 21.45 | 1,542,833 | +0.00(+0.00%) |
Jun 07, 2005 | 21.53 | 21.73 | 21.34 | 21.45 | 2,509,823 | -0.05(-0.24%) |
Jun 06, 2005 | 21.50 | 21.51 | 21.32 | 21.50 | 1,201,921 | +0.10(+0.49%) |
Jun 03, 2005 | 21.46 | 21.66 | 21.35 | 21.40 | 1,637,940 | -0.16(-0.76%) |
Jun 02, 2005 | 21.53 | 21.69 | 21.39 | 21.56 | 1,539,158 | -0.35(-1.61%) |
Jun 01, 2005 | 21.33 | 21.91 | 21.24 | 21.91 | 2,567,407 | +0.52(+2.44%) |
May 31, 2005 | 21.43 | 21.53 | 21.27 | 21.39 | 2,134,452 | -0.03(-0.12%) |
May 27, 2005 | 21.54 | 21.54 | 21.35 | 21.42 | 823,028 | -0.08(-0.36%) |
May 26, 2005 | 21.48 | 21.52 | 21.29 | 21.50 | 2,097,543 | -0.07(-0.30%) |
May 25, 2005 | 21.59 | 21.61 | 21.40 | 21.56 | 1,677,299 | -0.02(-0.09%) |
May 24, 2005 | 21.66 | 21.70 | 21.46 | 21.58 | 1,970,275 | -0.19(-0.87%) |
May 23, 2005 | 21.76 | 21.84 | 21.69 | 21.77 | 2,070,895 | +0.01(+0.06%) |
May 20, 2005 | 21.74 | 21.80 | 21.53 | 21.76 | 2,198,009 | +0.08(+0.39%) |
May 19, 2005 | 21.79 | 21.80 | 21.49 | 21.67 | 1,121,517 | -0.14(-0.63%) |
May 18, 2005 | 21.58 | 21.83 | 21.58 | 21.81 | 1,948,222 | +0.36(+1.67%) |
May 17, 2005 | 21.25 | 21.50 | 21.16 | 21.45 | 1,895,691 | +0.10(+0.46%) |
May 16, 2005 | 21.01 | 21.38 | 20.98 | 21.35 | 1,779,297 | +0.42(+2.00%) |
May 13, 2005 | 21.13 | 21.13 | 20.82 | 20.93 | 2,378,573 | -0.14(-0.68%) |
May 12, 2005 | 21.22 | 21.43 | 20.99 | 21.08 | 2,316,088 | -0.21(-0.98%) |
May 11, 2005 | 21.32 | 21.41 | 21.17 | 21.29 | 2,347,024 | +0.00(+0.00%) |
May 10, 2005 | 21.48 | 21.53 | 21.24 | 21.29 | 2,077,327 | -0.24(-1.12%) |
May 09, 2005 | 21.53 | 21.61 | 21.44 | 21.53 | 1,986,509 | +0.01(+0.03%) |
May 06, 2005 | 21.71 | 21.74 | 21.38 | 21.52 | 1,783,432 | -0.16(-0.72%) |
May 05, 2005 | 21.89 | 21.99 | 21.54 | 21.68 | 2,195,712 | -0.31(-1.43%) |
May 04, 2005 | 21.59 | 22.07 | 21.46 | 21.99 | 2,465,103 | +0.41(+1.91%) |
May 03, 2005 | 21.77 | 21.85 | 21.46 | 21.58 | 2,466,175 | -0.19(-0.87%) |
May 02, 2005 | 21.65 | 21.87 | 21.50 | 21.77 | 1,467,790 | +0.12(+0.54%) |
Apr 29, 2005 | 21.30 | 21.68 | 21.15 | 21.65 | 1,873,331 | +0.39(+1.81%) |
Apr 28, 2005 | 21.53 | 21.57 | 21.25 | 21.27 | 1,635,795 | -0.26(-1.21%) |
Apr 27, 2005 | 21.25 | 21.63 | 21.10 | 21.53 | 2,138,893 | +0.18(+0.86%) |
Apr 26, 2005 | 21.45 | 21.53 | 21.33 | 21.35 | 1,833,972 | -0.18(-0.82%) |
Apr 25, 2005 | 21.40 | 21.55 | 21.27 | 21.52 | 2,087,282 | +0.16(+0.76%) |
Apr 22, 2005 | 21.26 | 21.49 | 21.19 | 21.36 | 2,327,727 | +0.10(+0.46%) |
Apr 21, 2005 | 21.21 | 21.38 | 20.74 | 21.26 | 3,548,333 | +0.06(+0.28%) |
Apr 20, 2005 | 21.51 | 21.52 | 21.18 | 21.20 | 2,535,552 | -0.38(-1.75%) |
Apr 19, 2005 | 21.68 | 21.76 | 21.53 | 21.58 | 2,990,561 | +0.17(+0.79%) |
Apr 18, 2005 | 21.08 | 21.47 | 20.99 | 21.41 | 2,797,898 | +0.34(+1.61%) |
Apr 15, 2005 | 20.83 | 21.81 | 20.80 | 21.07 | 5,085,041 | +0.49(+2.38%) |
Apr 14, 2005 | 20.93 | 21.01 | 20.58 | 20.58 | 2,946,913 | -0.42(-1.99%) |
Apr 13, 2005 | 21.09 | 21.14 | 20.93 | 21.00 | 2,281,017 | -0.12(-0.56%) |
Apr 12, 2005 | 20.82 | 21.25 | 20.67 | 21.12 | 2,449,788 | +0.25(+1.19%) |
Apr 11, 2005 | 20.84 | 20.99 | 20.78 | 20.87 | 1,819,422 | -0.01(-0.06%) |
Apr 08, 2005 | 21.03 | 21.08 | 20.85 | 20.88 | 1,367,170 | -0.14(-0.65%) |
Apr 07, 2005 | 20.99 | 21.14 | 20.91 | 21.02 | 1,358,594 | +0.00(+0.00%) |
Apr 06, 2005 | 20.86 | 21.10 | 20.83 | 21.02 | 1,914,682 | +0.29(+1.39%) |
Apr 05, 2005 | 20.88 | 21.04 | 20.73 | 20.73 | 2,116,687 | -0.16(-0.75%) |
Apr 04, 2005 | 21.01 | 21.12 | 20.72 | 20.89 | 2,787,178 | -0.01(-0.06%) |
Apr 01, 2005 | 21.40 | 21.51 | 20.80 | 20.90 | 3,184,449 | -0.29(-1.36%) |
Mar 31, 2005 | 21.13 | 21.32 | 21.04 | 21.19 | 2,343,655 | +0.13(+0.62%) |
Mar 30, 2005 | 20.73 | 21.12 | 20.59 | 21.06 | 1,834,125 | +0.42(+2.06%) |
Mar 29, 2005 | 20.65 | 20.89 | 20.61 | 20.63 | 2,047,003 | -0.10(-0.47%) |
Mar 28, 2005 | 20.70 | 20.89 | 20.67 | 20.73 | 1,760,460 | +0.17(+0.83%) |
Mar 24, 2005 | 20.82 | 20.84 | 20.56 | 20.56 | 1,902,123 | +0.01(+0.03%) |
Mar 23, 2005 | 20.28 | 20.73 | 20.24 | 20.55 | 3,810,526 | -0.14(-0.66%) |
Mar 22, 2005 | 21.01 | 21.16 | 20.65 | 20.69 | 1,800,891 | -0.36(-1.71%) |
Mar 21, 2005 | 21.16 | 21.20 | 20.86 | 21.05 | 1,989,113 | -0.10(-0.49%) |
Mar 18, 2005 | 21.32 | 21.40 | 21.00 | 21.16 | 3,627,053 | -0.07(-0.31%) |
Mar 17, 2005 | 21.33 | 21.33 | 21.08 | 21.22 | 1,504,546 | -0.01(-0.03%) |
Mar 16, 2005 | 21.57 | 21.57 | 21.16 | 21.23 | 2,378,880 | -0.34(-1.57%) |
Mar 15, 2005 | 21.68 | 21.73 | 21.48 | 21.57 | 1,741,316 | -0.01(-0.06%) |
Mar 14, 2005 | 21.42 | 21.63 | 21.36 | 21.58 | 2,000,139 | +0.15(+0.70%) |
Mar 11, 2005 | 21.71 | 21.73 | 21.35 | 21.43 | 1,773,784 | -0.25(-1.14%) |
Mar 10, 2005 | 21.67 | 21.76 | 21.47 | 21.68 | 2,229,558 | +0.01(+0.03%) |
Mar 09, 2005 | 22.04 | 22.05 | 21.66 | 21.67 | 1,804,260 | -0.49(-2.21%) |
Mar 08, 2005 | 22.13 | 22.21 | 21.92 | 22.16 | 1,604,400 | -0.07(-0.29%) |
Mar 07, 2005 | 22.13 | 22.23 | 22.10 | 22.23 | 1,901,051 | +0.12(+0.56%) |
Mar 04, 2005 | 21.92 | 22.13 | 21.90 | 22.10 | 1,569,481 | +0.25(+1.14%) |
Mar 03, 2005 | 21.85 | 21.97 | 21.72 | 21.85 | 1,716,965 | -0.02(-0.09%) |
Mar 02, 2005 | 21.55 | 21.91 | 21.45 | 21.87 | 2,487,616 | +0.18(+0.81%) |
Mar 01, 2005 | 21.51 | 21.71 | 21.47 | 21.70 | 3,048,758 | +0.15(+0.70%) |
Feb 28, 2005 | 21.50 | 21.58 | 21.33 | 21.55 | 1,957,564 | +0.04(+0.18%) |
Feb 25, 2005 | 21.34 | 21.58 | 21.19 | 21.51 | 1,947,762 | +0.01(+0.03%) |
Feb 24, 2005 | 21.21 | 21.55 | 21.20 | 21.50 | 2,279,332 | +0.27(+1.29%) |
Feb 23, 2005 | 20.99 | 21.31 | 20.97 | 21.23 | 2,358,357 | +0.17(+0.81%) |
Feb 22, 2005 | 21.36 | 21.42 | 21.04 | 21.06 | 2,257,738 | -0.44(-2.06%) |
Feb 18, 2005 | 21.88 | 21.88 | 21.50 | 21.50 | 1,976,095 | -0.32(-1.47%) |
Feb 17, 2005 | 21.87 | 21.89 | 21.46 | 21.82 | 2,834,042 | -0.16(-0.71%) |
Feb 16, 2005 | 22.16 | 22.16 | 21.96 | 21.98 | 2,162,172 | -0.13(-0.59%) |
Feb 15, 2005 | 22.13 | 22.13 | 21.97 | 22.11 | 1,989,878 | +0.06(+0.27%) |
Feb 14, 2005 | 22.10 | 22.10 | 21.95 | 22.05 | 2,101,984 | -0.01(-0.06%) |
Feb 11, 2005 | 22.18 | 22.18 | 21.98 | 22.06 | 2,964,525 | -0.07(-0.32%) |
Feb 10, 2005 | 22.10 | 22.17 | 21.97 | 22.14 | 2,310,268 | +0.08(+0.39%) |
Feb 09, 2005 | 22.14 | 22.19 | 22.00 | 22.05 | 2,010,860 | -0.12(-0.53%) |
Feb 08, 2005 | 22.12 | 22.19 | 22.04 | 22.17 | 1,401,782 | +0.00(+0.00%) |
Feb 07, 2005 | 22.06 | 22.20 | 22.04 | 22.17 | 1,506,077 | +0.02(+0.09%) |
Feb 04, 2005 | 22.01 | 22.15 | 21.87 | 22.15 | 2,421,608 | +0.19(+0.86%) |
Feb 03, 2005 | 21.95 | 22.07 | 21.86 | 21.96 | 2,117,146 | +0.01(+0.06%) |
Feb 02, 2005 | 22.00 | 22.06 | 21.82 | 21.95 | 2,787,943 | -0.07(-0.33%) |
Feb 01, 2005 | 21.82 | 22.12 | 21.72 | 22.02 | 3,827,986 | +0.20(+0.90%) |
Jan 31, 2005 | 21.61 | 21.83 | 21.55 | 21.82 | 3,023,948 | +0.47(+2.20%) |
Jan 28, 2005 | 21.57 | 21.58 | 21.10 | 21.35 | 2,981,525 | -0.15(-0.70%) |
Jan 27, 2005 | 21.45 | 21.69 | 21.36 | 21.50 | 3,102,054 | -0.15(-0.69%) |
Jan 26, 2005 | 21.68 | 21.76 | 21.57 | 21.65 | 2,954,264 | -0.03(-0.12%) |
Jan 25, 2005 | 21.77 | 21.87 | 21.61 | 21.68 | 3,989,406 | +0.14(+0.67%) |
Jan 24, 2005 | 21.50 | 21.84 | 21.42 | 21.53 | 3,799,959 | +0.29(+1.38%) |
Jan 21, 2005 | 20.90 | 21.55 | 20.82 | 21.24 | 6,296,612 | +0.54(+2.62%) |
Jan 20, 2005 | 20.57 | 20.80 | 20.57 | 20.70 | 2,442,437 | -0.02(-0.09%) |
Jan 19, 2005 | 20.63 | 20.84 | 20.63 | 20.72 | 1,606,391 | -0.14(-0.69%) |
Jan 18, 2005 | 20.71 | 20.88 | 20.33 | 20.86 | 3,111,090 | +0.17(+0.82%) |
Jan 14, 2005 | 20.65 | 20.74 | 20.44 | 20.69 | 3,007,561 | +0.01(+0.06%) |
Jan 13, 2005 | 20.83 | 20.91 | 20.62 | 20.68 | 1,718,650 | -0.28(-1.34%) |
Jan 12, 2005 | 21.10 | 21.11 | 20.90 | 20.96 | 2,232,928 | -0.15(-0.71%) |
Jan 11, 2005 | 21.09 | 21.18 | 20.91 | 21.11 | 2,017,445 | +0.02(+0.09%) |
Jan 10, 2005 | 21.14 | 21.21 | 20.96 | 21.09 | 2,215,775 | -0.10(-0.46%) |
Jan 07, 2005 | 21.44 | 21.48 | 21.18 | 21.19 | 2,367,546 | -0.22(-1.01%) |
Jan 06, 2005 | 21.51 | 21.67 | 21.37 | 21.40 | 2,399,095 | -0.20(-0.91%) |
Jan 05, 2005 | 21.83 | 21.85 | 21.59 | 21.60 | 1,597,202 | -0.14(-0.66%) |
Jan 04, 2005 | 21.78 | 21.87 | 21.53 | 21.74 | 2,566,795 | -0.09(-0.42%) |
Jan 03, 2005 | 22.13 | 22.21 | 21.77 | 21.83 | 2,202,910 | -0.30(-1.36%) |
Dec 31, 2004 | 22.06 | 22.25 | 21.99 | 22.14 | 1,278,649 | +0.05(+0.24%) |
Dec 30, 2004 | 22.11 | 22.19 | 22.04 | 22.08 | 1,004,511 | -0.08(-0.38%) |
Dec 29, 2004 | 22.26 | 22.26 | 22.14 | 22.17 | 782,290 | -0.03(-0.15%) |
Dec 28, 2004 | 22.23 | 22.32 | 22.08 | 22.20 | 767,741 | +0.13(+0.59%) |
Dec 27, 2004 | 22.16 | 22.27 | 22.03 | 22.07 | 716,129 | -0.09(-0.41%) |
Dec 23, 2004 | 22.27 | 22.27 | 22.00 | 22.16 | 1,022,123 | -0.04(-0.18%) |
Dec 22, 2004 | 22.20 | 22.36 | 22.12 | 22.20 | 1,521,699 | -0.08(-0.38%) |
Dec 21, 2004 | 22.07 | 22.29 | 22.00 | 22.29 | 2,155,127 | +0.40(+1.85%) |
Dec 20, 2004 | 21.97 | 22.17 | 21.87 | 21.88 | 2,686,099 | +0.16(+0.72%) |
Dec 17, 2004 | 21.43 | 21.72 | 21.41 | 21.72 | 2,629,586 | +0.12(+0.54%) |
Dec 16, 2004 | 21.73 | 21.73 | 21.46 | 21.61 | 1,652,795 | -0.08(-0.39%) |
Dec 15, 2004 | 21.83 | 21.83 | 21.59 | 21.69 | 1,483,871 | -0.04(-0.18%) |
Dec 14, 2004 | 21.87 | 21.88 | 21.61 | 21.73 | 1,755,252 | -0.01(-0.03%) |
Dec 13, 2004 | 21.73 | 21.82 | 21.55 | 21.74 | 1,380,494 | +0.20(+0.94%) |
Dec 10, 2004 | 21.84 | 21.84 | 21.35 | 21.53 | 1,433,025 | +0.07(+0.33%) |
Dec 09, 2004 | 21.58 | 21.61 | 21.33 | 21.46 | 1,394,584 | -0.10(-0.45%) |
Dec 08, 2004 | 21.62 | 21.67 | 21.46 | 21.56 | 1,560,139 | +0.10(+0.46%) |
Dec 07, 2004 | 21.97 | 21.99 | 21.44 | 21.46 | 1,707,163 | -0.42(-1.91%) |
Dec 06, 2004 | 21.88 | 21.96 | 21.80 | 21.88 | 1,219,840 | -0.01(-0.06%) |
Dec 03, 2004 | 22.07 | 22.07 | 21.68 | 21.89 | 2,384,699 | -0.18(-0.80%) |
Dec 02, 2004 | 22.13 | 22.17 | 21.98 | 22.07 | 1,183,237 | -0.08(-0.38%) |
Dec 01, 2004 | 21.89 | 22.16 | 21.80 | 22.15 | 1,567,644 | +0.42(+1.92%) |
Nov 30, 2004 | 21.76 | 21.81 | 21.53 | 21.74 | 1,939,033 | +0.01(+0.06%) |
Nov 29, 2004 | 21.69 | 21.83 | 21.55 | 21.72 | 1,664,128 | +0.04(+0.18%) |
Nov 26, 2004 | 21.61 | 21.82 | 21.61 | 21.68 | 564,970 | -0.22(-1.01%) |
Nov 24, 2004 | 21.90 | 22.02 | 21.82 | 21.91 | 1,237,452 | +0.01(+0.06%) |
Nov 23, 2004 | 22.02 | 22.04 | 21.70 | 21.89 | 1,278,803 | -0.08(-0.36%) |
Nov 22, 2004 | 21.81 | 21.97 | 21.61 | 21.97 | 1,530,734 | +0.29(+1.36%) |
Nov 19, 2004 | 21.98 | 21.98 | 21.51 | 21.68 | 1,602,868 | -0.30(-1.37%) |
Nov 18, 2004 | 22.27 | 22.29 | 21.91 | 21.98 | 1,470,546 | -0.22(-1.00%) |
Nov 17, 2004 | 22.25 | 22.33 | 22.12 | 22.20 | 1,062,248 | +0.06(+0.27%) |
Nov 16, 2004 | 22.37 | 22.40 | 22.10 | 22.14 | 846,919 | -0.22(-0.99%) |
Nov 15, 2004 | 22.33 | 22.42 | 22.22 | 22.36 | 1,222,443 | +0.01(+0.03%) |
Nov 12, 2004 | 22.17 | 22.36 | 22.01 | 22.36 | 1,164,093 | +0.27(+1.21%) |
Nov 11, 2004 | 22.05 | 22.10 | 21.89 | 22.09 | 1,098,392 | +0.14(+0.65%) |
Nov 10, 2004 | 22.04 | 22.05 | 21.91 | 21.95 | 1,076,032 | +0.03(+0.15%) |
Nov 09, 2004 | 21.98 | 22.08 | 21.88 | 21.91 | 1,200,849 | -0.03(-0.12%) |
Nov 08, 2004 | 21.68 | 22.04 | 21.68 | 21.94 | 3,041,560 | -0.18(-0.80%) |
Nov 05, 2004 | 22.53 | 22.53 | 22.04 | 22.12 | 2,742,764 | -0.39(-1.71%) |
Nov 04, 2004 | 22.00 | 22.52 | 21.89 | 22.50 | 2,224,811 | +0.50(+2.25%) |
Nov 03, 2004 | 22.10 | 22.10 | 21.87 | 22.00 | 1,272,064 | +0.20(+0.93%) |
Nov 02, 2004 | 21.74 | 22.06 | 21.65 | 21.80 | 2,246,405 | +0.00(+0.00%) |
Nov 01, 2004 | 22.02 | 22.02 | 21.74 | 21.80 | 1,430,727 | -0.13(-0.60%) |
Oct 29, 2004 | 21.79 | 21.97 | 21.76 | 21.93 | 1,489,843 | +0.05(+0.24%) |
Oct 28, 2004 | 21.63 | 21.92 | 21.63 | 21.88 | 1,338,072 | +0.07(+0.30%) |
Oct 27, 2004 | 21.56 | 21.84 | 21.45 | 21.82 | 1,641,462 | +0.16(+0.72%) |
Oct 26, 2004 | 21.46 | 21.68 | 21.35 | 21.66 | 2,061,553 | +0.29(+1.34%) |
Oct 25, 2004 | 21.08 | 21.40 | 20.89 | 21.37 | 2,377,042 | +0.30(+1.43%) |
Oct 22, 2004 | 21.18 | 21.20 | 21.02 | 21.07 | 1,547,887 | +0.01(+0.03%) |
Oct 21, 2004 | 21.09 | 21.30 | 20.87 | 21.06 | 1,859,701 | +0.03(+0.12%) |
Oct 20, 2004 | 21.11 | 21.14 | 20.84 | 21.04 | 1,797,675 | -0.07(-0.34%) |
Oct 19, 2004 | 21.43 | 21.48 | 21.01 | 21.11 | 2,117,452 | -0.32(-1.49%) |
Oct 18, 2004 | 21.32 | 21.48 | 21.15 | 21.43 | 2,854,257 | +0.29(+1.36%) |
Oct 15, 2004 | 20.70 | 21.27 | 20.68 | 21.14 | 2,984,741 | +0.65(+3.15%) |
Oct 14, 2004 | 20.67 | 20.84 | 20.50 | 20.50 | 2,126,948 | -0.10(-0.51%) |
Oct 13, 2004 | 20.78 | 20.78 | 20.47 | 20.60 | 1,293,658 | -0.08(-0.41%) |
Oct 12, 2004 | 20.73 | 20.77 | 20.55 | 20.69 | 1,943,474 | -0.14(-0.66%) |
Oct 11, 2004 | 20.84 | 20.84 | 20.76 | 20.82 | 909,098 | +0.05(+0.25%) |
Oct 08, 2004 | 20.63 | 20.86 | 20.60 | 20.77 | 1,221,218 | +0.08(+0.38%) |
Oct 07, 2004 | 20.76 | 20.86 | 20.66 | 20.69 | 1,753,262 | -0.17(-0.81%) |
Oct 06, 2004 | 20.80 | 20.88 | 20.70 | 20.86 | 1,052,294 | +0.07(+0.35%) |
Oct 05, 2004 | 20.71 | 20.85 | 20.59 | 20.79 | 865,451 | +0.05(+0.25%) |
Oct 04, 2004 | 20.88 | 20.88 | 20.72 | 20.74 | 956,115 | -0.01(-0.06%) |
Oct 01, 2004 | 20.63 | 20.82 | 20.54 | 20.75 | 1,369,314 | +0.12(+0.57%) |
Sep 30, 2004 | 20.42 | 20.83 | 20.29 | 20.63 | 2,398,942 | +0.35(+1.71%) |
Sep 29, 2004 | 20.24 | 20.29 | 20.12 | 20.29 | 1,227,804 | -0.04(-0.19%) |
Sep 28, 2004 | 20.33 | 20.40 | 20.18 | 20.33 | 860,856 | +0.11(+0.55%) |
Sep 27, 2004 | 20.33 | 20.40 | 20.16 | 20.22 | 965,151 | -0.10(-0.48%) |
Sep 24, 2004 | 20.20 | 20.38 | 20.18 | 20.31 | 829,920 | +0.09(+0.45%) |
Sep 23, 2004 | 20.45 | 20.45 | 20.14 | 20.22 | 1,289,983 | -0.21(-1.02%) |
Sep 22, 2004 | 20.54 | 20.55 | 20.39 | 20.43 | 1,214,173 | -0.21(-1.01%) |
Sep 21, 2004 | 20.67 | 20.67 | 20.48 | 20.64 | 1,578,670 | +0.05(+0.22%) |
Sep 20, 2004 | 20.78 | 20.82 | 20.54 | 20.59 | 1,068,068 | -0.25(-1.22%) |
Sep 17, 2004 | 20.85 | 20.88 | 20.74 | 20.85 | 1,626,147 | +0.09(+0.44%) |
Sep 16, 2004 | 20.73 | 20.79 | 20.68 | 20.76 | 1,457,376 | +0.12(+0.57%) |
Sep 15, 2004 | 20.80 | 20.82 | 20.64 | 20.64 | 1,218,768 | -0.07(-0.35%) |
Sep 14, 2004 | 20.60 | 20.74 | 20.60 | 20.71 | 1,670,407 | +0.04(+0.19%) |
Sep 13, 2004 | 20.57 | 20.68 | 20.47 | 20.67 | 1,469,015 | +0.15(+0.73%) |
Sep 10, 2004 | 20.54 | 20.55 | 20.37 | 20.52 | 1,153,220 | -0.02(-0.09%) |
Sep 09, 2004 | 20.50 | 20.59 | 20.48 | 20.54 | 1,521,392 | +0.08(+0.38%) |
Sep 08, 2004 | 20.57 | 20.59 | 20.45 | 20.46 | 1,322,450 | -0.14(-0.67%) |
Sep 07, 2004 | 20.63 | 20.72 | 20.56 | 20.60 | 1,710,379 | +0.07(+0.32%) |
Sep 03, 2004 | 20.57 | 20.59 | 20.47 | 20.54 | 969,899 | -0.02(-0.10%) |
Sep 02, 2004 | 20.40 | 20.56 | 20.34 | 20.55 | 842,937 | +0.11(+0.54%) |
Sep 01, 2004 | 20.44 | 20.56 | 20.29 | 20.44 | 1,129,941 | -0.03(-0.13%) |
Aug 31, 2004 | 20.40 | 20.47 | 20.28 | 20.47 | 1,419,854 | +0.14(+0.71%) |
Aug 30, 2004 | 20.57 | 20.60 | 20.29 | 20.33 | 1,610,679 | -0.25(-1.21%) |
Aug 27, 2004 | 20.74 | 20.74 | 20.55 | 20.57 | 1,403,314 | -0.28(-1.35%) |
Aug 26, 2004 | 20.67 | 20.91 | 20.61 | 20.86 | 2,142,722 | +0.16(+0.76%) |
Aug 25, 2004 | 20.55 | 20.72 | 20.48 | 20.70 | 1,174,814 | +0.17(+0.83%) |
Aug 24, 2004 | 20.44 | 20.55 | 20.40 | 20.53 | 1,065,924 | +0.08(+0.38%) |
Aug 23, 2004 | 20.40 | 20.57 | 20.38 | 20.45 | 1,148,319 | +0.05(+0.22%) |
Aug 20, 2004 | 20.23 | 20.41 | 20.16 | 20.40 | 1,468,402 | +0.18(+0.90%) |
Aug 19, 2004 | 20.20 | 20.30 | 20.04 | 20.22 | 1,566,265 | -0.08(-0.42%) |
Aug 18, 2004 | 20.10 | 20.33 | 20.06 | 20.31 | 1,641,615 | +0.22(+1.07%) |
Aug 17, 2004 | 20.07 | 20.24 | 20.00 | 20.09 | 1,819,882 | +0.10(+0.52%) |
Aug 16, 2004 | 19.75 | 19.99 | 19.72 | 19.99 | 1,612,517 | +0.22(+1.09%) |
Aug 13, 2004 | 19.80 | 19.86 | 19.65 | 19.77 | 1,409,133 | -0.10(-0.53%) |
Aug 12, 2004 | 19.81 | 19.98 | 19.76 | 19.88 | 1,639,165 | -0.04(-0.20%) |
Aug 11, 2004 | 19.59 | 19.92 | 19.52 | 19.92 | 2,590,074 | +0.33(+1.70%) |
Aug 10, 2004 | 19.52 | 19.63 | 19.43 | 19.58 | 1,549,572 | +0.16(+0.81%) |
Aug 09, 2004 | 19.43 | 19.54 | 19.36 | 19.43 | 1,172,823 | +0.00(+0.00%) |
Aug 06, 2004 | 19.47 | 19.65 | 19.39 | 19.43 | 1,545,131 | -0.20(-1.03%) |
Aug 05, 2004 | 19.80 | 19.92 | 19.58 | 19.63 | 1,388,458 | -0.22(-1.12%) |
Aug 04, 2004 | 19.75 | 19.88 | 19.63 | 19.85 | 1,637,327 | +0.07(+0.33%) |
Aug 03, 2004 | 19.83 | 19.90 | 19.73 | 19.78 | 1,591,994 | -0.13(-0.66%) |