Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.62 | 23.64 | 23.25 | 23.43 | 3,161,123 | -0.20(-0.86%) |
Feb 25, 2005 | 23.48 | 23.66 | 23.44 | 23.63 | 1,599,188 | +0.11(+0.45%) |
Feb 24, 2005 | 23.48 | 23.55 | 23.35 | 23.53 | 1,871,893 | -0.21(-0.88%) |
Feb 23, 2005 | 23.59 | 23.76 | 23.49 | 23.73 | 2,971,773 | +0.12(+0.51%) |
Feb 22, 2005 | 23.97 | 24.03 | 23.59 | 23.61 | 3,900,825 | +0.51(+2.19%) |
Feb 18, 2005 | 22.84 | 23.12 | 22.83 | 23.11 | 1,920,260 | +0.21(+0.91%) |
Feb 17, 2005 | 22.96 | 22.99 | 22.86 | 22.90 | 2,278,585 | -0.15(-0.63%) |
Feb 16, 2005 | 23.21 | 23.22 | 22.84 | 23.04 | 2,902,207 | -0.49(-2.06%) |
Feb 15, 2005 | 23.46 | 23.55 | 23.42 | 23.53 | 3,781,863 | +0.33(+1.40%) |
Feb 14, 2005 | 23.13 | 23.31 | 23.09 | 23.21 | 3,155,154 | +0.53(+2.34%) |
Feb 11, 2005 | 22.53 | 22.70 | 22.50 | 22.68 | 1,662,785 | +0.00(+0.00%) |
Feb 10, 2005 | 22.42 | 22.71 | 22.42 | 22.68 | 4,074,327 | +0.46(+2.08%) |
Feb 09, 2005 | 22.50 | 22.52 | 22.21 | 22.21 | 5,507,422 | +0.18(+0.82%) |
Feb 08, 2005 | 21.95 | 22.08 | 21.91 | 22.03 | 2,697,009 | +0.05(+0.22%) |
Feb 07, 2005 | 22.02 | 22.05 | 21.94 | 21.99 | 1,517,273 | -0.14(-0.64%) |
Feb 04, 2005 | 22.07 | 22.19 | 22.03 | 22.13 | 1,962,452 | +0.43(+1.99%) |
Feb 03, 2005 | 21.67 | 21.74 | 21.63 | 21.69 | 1,816,941 | -0.19(-0.87%) |
Feb 02, 2005 | 21.84 | 21.91 | 21.78 | 21.88 | 2,170,120 | +0.24(+1.10%) |
Feb 01, 2005 | 21.61 | 21.74 | 21.55 | 21.65 | 2,770,897 | -0.01(-0.04%) |
Jan 31, 2005 | 21.71 | 21.77 | 21.63 | 21.66 | 2,178,147 | -0.12(-0.54%) |
Jan 28, 2005 | 21.83 | 21.86 | 21.66 | 21.77 | 2,903,236 | -0.12(-0.53%) |
Jan 27, 2005 | 21.71 | 21.89 | 21.68 | 21.89 | 3,321,454 | -0.05(-0.22%) |
Jan 26, 2005 | 21.80 | 22.01 | 21.80 | 21.94 | 2,990,914 | +0.22(+1.01%) |
Jan 25, 2005 | 21.57 | 21.72 | 21.57 | 21.72 | 6,941,752 | +0.02(+0.09%) |
Jan 24, 2005 | 21.56 | 21.79 | 21.56 | 21.70 | 3,371,055 | +0.09(+0.40%) |
Jan 21, 2005 | 21.50 | 21.70 | 21.46 | 21.61 | 3,822,409 | -0.03(-0.13%) |
Jan 20, 2005 | 21.58 | 21.73 | 21.58 | 21.64 | 2,543,059 | -0.11(-0.51%) |
Jan 19, 2005 | 22.00 | 22.00 | 21.66 | 21.75 | 2,340,948 | -0.31(-1.41%) |
Jan 18, 2005 | 21.82 | 22.11 | 21.78 | 22.06 | 3,380,111 | -0.02(-0.11%) |
Jan 14, 2005 | 22.08 | 22.18 | 22.01 | 22.09 | 2,793,125 | -0.00(-0.02%) |
Jan 13, 2005 | 22.20 | 22.20 | 22.07 | 22.09 | 2,669,018 | -0.12(-0.53%) |
Jan 12, 2005 | 22.18 | 22.25 | 22.09 | 22.21 | 4,309,781 | -0.24(-1.06%) |
Jan 11, 2005 | 22.50 | 22.51 | 22.35 | 22.45 | 2,800,740 | -0.30(-1.32%) |
Jan 10, 2005 | 22.76 | 22.83 | 22.62 | 22.75 | 3,044,631 | -0.04(-0.17%) |
Jan 07, 2005 | 22.77 | 22.83 | 22.52 | 22.79 | 3,110,492 | +0.24(+1.06%) |
Jan 06, 2005 | 22.50 | 22.66 | 22.49 | 22.55 | 1,936,108 | +0.00(+0.00%) |
Jan 05, 2005 | 22.74 | 22.80 | 22.55 | 22.55 | 1,799,652 | -0.09(-0.41%) |
Jan 04, 2005 | 22.77 | 22.85 | 22.61 | 22.64 | 3,087,853 | -0.36(-1.58%) |
Jan 03, 2005 | 22.81 | 23.12 | 22.81 | 23.01 | 3,480,343 | -0.02(-0.08%) |
Dec 31, 2004 | 22.88 | 23.03 | 22.72 | 23.03 | 2,287,230 | -0.02(-0.08%) |
Dec 30, 2004 | 22.89 | 23.08 | 22.88 | 23.04 | 1,472,405 | +0.01(+0.06%) |
Dec 29, 2004 | 22.82 | 23.03 | 22.79 | 23.03 | 2,366,057 | -0.05(-0.21%) |
Dec 28, 2004 | 22.86 | 23.09 | 22.84 | 23.08 | 2,212,724 | +0.19(+0.85%) |
Dec 27, 2004 | 22.52 | 23.00 | 22.52 | 22.88 | 2,004,233 | +0.13(+0.58%) |
Dec 23, 2004 | 22.54 | 22.85 | 22.52 | 22.75 | 3,109,669 | +0.18(+0.80%) |
Dec 22, 2004 | 22.39 | 22.66 | 22.38 | 22.57 | 2,946,869 | +0.15(+0.67%) |
Dec 21, 2004 | 22.24 | 22.44 | 22.22 | 22.42 | 2,990,502 | -0.17(-0.75%) |
Dec 20, 2004 | 22.60 | 22.64 | 22.52 | 22.59 | 3,501,748 | -0.02(-0.11%) |
Dec 17, 2004 | 21.88 | 22.62 | 21.82 | 22.62 | 4,688,276 | -0.10(-0.45%) |
Dec 16, 2004 | 22.43 | 22.78 | 22.42 | 22.72 | 4,470,523 | +0.47(+2.10%) |
Dec 15, 2004 | 22.13 | 22.25 | 22.07 | 22.25 | 2,374,907 | +0.11(+0.48%) |
Dec 14, 2004 | 21.99 | 22.15 | 21.95 | 22.15 | 1,784,833 | -0.11(-0.48%) |
Dec 13, 2004 | 22.01 | 22.30 | 22.00 | 22.25 | 3,729,175 | +0.48(+2.19%) |
Dec 10, 2004 | 21.78 | 21.84 | 21.45 | 21.78 | 1,885,271 | -0.13(-0.58%) |
Dec 09, 2004 | 21.66 | 21.91 | 21.53 | 21.90 | 2,525,564 | +0.10(+0.47%) |
Dec 08, 2004 | 21.71 | 21.88 | 21.60 | 21.80 | 3,169,562 | -0.09(-0.40%) |
Dec 07, 2004 | 21.91 | 22.04 | 21.88 | 21.89 | 4,437,798 | +0.26(+1.19%) |
Dec 06, 2004 | 21.48 | 21.70 | 21.45 | 21.63 | 3,201,875 | -0.01(-0.07%) |
Dec 03, 2004 | 21.50 | 21.68 | 21.50 | 21.65 | 4,617,681 | +0.40(+1.88%) |
Dec 02, 2004 | 21.20 | 21.26 | 21.08 | 21.25 | 3,604,244 | +0.23(+1.11%) |
Dec 01, 2004 | 20.98 | 21.07 | 20.94 | 21.01 | 3,431,977 | +0.34(+1.67%) |
Nov 30, 2004 | 20.75 | 20.84 | 20.54 | 20.67 | 2,902,207 | -0.17(-0.79%) |
Nov 29, 2004 | 20.77 | 20.94 | 20.73 | 20.83 | 1,983,034 | +0.11(+0.54%) |
Nov 26, 2004 | 20.65 | 20.78 | 20.65 | 20.72 | 696,068 | +0.00(+0.00%) |
Nov 24, 2004 | 20.82 | 20.86 | 20.63 | 20.72 | 1,263,914 | +0.05(+0.24%) |
Nov 23, 2004 | 20.86 | 20.88 | 20.61 | 20.67 | 1,772,484 | -0.11(-0.51%) |
Nov 22, 2004 | 20.59 | 20.78 | 20.51 | 20.78 | 2,270,764 | +0.00(+0.00%) |
Nov 19, 2004 | 21.01 | 21.01 | 20.72 | 20.78 | 4,940,400 | -0.40(-1.88%) |
Nov 18, 2004 | 21.60 | 21.64 | 21.12 | 21.18 | 4,327,893 | -0.70(-3.22%) |
Nov 17, 2004 | 21.79 | 21.93 | 21.73 | 21.88 | 2,681,161 | +0.01(+0.07%) |
Nov 16, 2004 | 21.77 | 21.87 | 21.73 | 21.87 | 3,359,530 | +0.12(+0.54%) |
Nov 15, 2004 | 21.77 | 21.81 | 21.69 | 21.75 | 1,591,161 | -0.12(-0.55%) |
Nov 12, 2004 | 21.90 | 21.90 | 21.62 | 21.87 | 2,189,467 | +0.25(+1.15%) |
Nov 11, 2004 | 21.56 | 21.66 | 21.53 | 21.63 | 1,906,471 | +0.14(+0.66%) |
Nov 10, 2004 | 21.66 | 21.72 | 21.42 | 21.49 | 1,734,409 | -0.11(-0.52%) |
Nov 09, 2004 | 21.40 | 21.64 | 21.39 | 21.60 | 1,275,028 | +0.10(+0.45%) |
Nov 08, 2004 | 21.49 | 21.50 | 21.38 | 21.50 | 1,546,293 | -0.05(-0.25%) |
Nov 05, 2004 | 21.53 | 21.66 | 21.49 | 21.55 | 2,780,776 | -0.00(-0.02%) |
Nov 04, 2004 | 21.38 | 21.57 | 21.11 | 21.56 | 3,936,019 | +0.11(+0.50%) |
Nov 03, 2004 | 21.40 | 21.54 | 21.34 | 21.45 | 4,875,157 | +0.64(+3.06%) |
Nov 02, 2004 | 20.93 | 21.04 | 20.81 | 20.81 | 5,326,716 | -0.13(-0.60%) |
Nov 01, 2004 | 20.75 | 20.98 | 20.73 | 20.94 | 4,123,517 | +0.34(+1.65%) |
Oct 29, 2004 | 20.48 | 20.65 | 20.48 | 20.60 | 2,620,445 | +0.04(+0.21%) |
Oct 28, 2004 | 20.55 | 20.67 | 20.42 | 20.56 | 2,797,858 | -0.17(-0.80%) |
Oct 27, 2004 | 20.54 | 20.82 | 20.49 | 20.72 | 2,442,621 | +0.34(+1.67%) |
Oct 26, 2004 | 20.19 | 20.40 | 20.15 | 20.38 | 2,877,715 | +0.21(+1.06%) |
Oct 25, 2004 | 20.25 | 20.36 | 20.07 | 20.17 | 1,693,657 | -0.05(-0.26%) |
Oct 22, 2004 | 20.40 | 20.40 | 20.18 | 20.22 | 2,168,474 | -0.28(-1.37%) |
Oct 21, 2004 | 20.49 | 20.53 | 20.30 | 20.50 | 2,569,403 | +0.05(+0.26%) |
Oct 20, 2004 | 20.44 | 20.53 | 20.39 | 20.45 | 2,285,789 | +0.07(+0.33%) |
Oct 19, 2004 | 20.47 | 20.56 | 20.34 | 20.38 | 3,653,846 | +0.19(+0.96%) |
Oct 18, 2004 | 20.01 | 20.19 | 20.00 | 20.19 | 2,522,065 | +0.04(+0.19%) |
Oct 15, 2004 | 20.19 | 20.27 | 20.04 | 20.15 | 2,250,800 | +0.16(+0.78%) |
Oct 14, 2004 | 20.04 | 20.08 | 19.98 | 19.99 | 2,125,253 | -0.15(-0.72%) |
Oct 13, 2004 | 20.34 | 20.35 | 20.12 | 20.14 | 1,716,914 | -0.26(-1.26%) |
Oct 12, 2004 | 20.08 | 20.46 | 20.08 | 20.40 | 1,852,958 | -0.00(-0.02%) |
Oct 11, 2004 | 20.42 | 20.46 | 20.30 | 20.40 | 2,164,975 | -0.11(-0.52%) |
Oct 08, 2004 | 20.48 | 20.65 | 20.46 | 20.51 | 2,156,948 | +0.15(+0.74%) |
Oct 07, 2004 | 20.51 | 20.51 | 20.12 | 20.36 | 6,019,492 | -0.56(-2.67%) |
Oct 06, 2004 | 20.97 | 20.99 | 20.85 | 20.92 | 3,075,710 | -0.29(-1.35%) |
Oct 05, 2004 | 21.20 | 21.25 | 21.09 | 21.20 | 2,228,984 | +0.13(+0.62%) |
Oct 04, 2004 | 20.98 | 21.14 | 20.97 | 21.07 | 1,618,946 | -0.31(-1.45%) |
Oct 01, 2004 | 21.27 | 21.50 | 21.24 | 21.38 | 1,898,855 | +0.14(+0.64%) |
Sep 30, 2004 | 21.22 | 21.35 | 21.07 | 21.25 | 4,002,086 | -0.05(-0.25%) |
Sep 29, 2004 | 21.10 | 21.33 | 21.04 | 21.30 | 1,851,929 | +0.25(+1.20%) |
Sep 28, 2004 | 21.02 | 21.11 | 20.97 | 21.05 | 2,720,883 | +0.24(+1.14%) |
Sep 27, 2004 | 20.73 | 20.89 | 20.73 | 20.81 | 2,595,953 | -0.10(-0.46%) |
Sep 24, 2004 | 20.90 | 21.01 | 20.88 | 20.91 | 2,777,894 | +0.06(+0.30%) |
Sep 23, 2004 | 20.89 | 20.93 | 20.75 | 20.84 | 2,209,020 | -0.00(-0.02%) |
Sep 22, 2004 | 20.91 | 20.95 | 20.82 | 20.85 | 2,945,222 | -0.18(-0.86%) |
Sep 21, 2004 | 20.87 | 21.05 | 20.86 | 21.03 | 2,042,103 | +0.19(+0.93%) |
Sep 20, 2004 | 20.82 | 20.94 | 20.82 | 20.83 | 2,259,239 | -0.07(-0.33%) |
Sep 17, 2004 | 20.89 | 21.00 | 20.87 | 20.90 | 2,742,494 | +0.14(+0.68%) |
Sep 16, 2004 | 20.58 | 20.78 | 20.58 | 20.76 | 2,060,215 | +0.11(+0.54%) |
Sep 15, 2004 | 20.72 | 20.72 | 20.45 | 20.65 | 3,619,475 | -0.18(-0.84%) |
Sep 14, 2004 | 20.85 | 20.95 | 20.78 | 20.82 | 3,610,625 | +0.34(+1.68%) |
Sep 13, 2004 | 20.35 | 20.60 | 20.35 | 20.48 | 2,135,749 | +0.24(+1.18%) |
Sep 10, 2004 | 20.21 | 20.28 | 20.17 | 20.24 | 1,981,182 | +0.08(+0.39%) |
Sep 09, 2004 | 20.10 | 20.21 | 20.04 | 20.16 | 2,609,537 | +0.17(+0.83%) |
Sep 08, 2004 | 19.79 | 20.06 | 19.79 | 20.00 | 1,346,034 | +0.23(+1.18%) |
Sep 07, 2004 | 19.77 | 19.80 | 19.66 | 19.77 | 2,715,532 | -0.34(-1.67%) |
Sep 03, 2004 | 19.93 | 20.14 | 19.93 | 20.10 | 1,344,182 | -0.10(-0.50%) |
Sep 02, 2004 | 19.89 | 20.20 | 19.87 | 20.20 | 1,550,204 | +0.16(+0.78%) |
Sep 01, 2004 | 19.95 | 20.08 | 19.85 | 20.05 | 1,672,046 | +0.06(+0.29%) |
Aug 31, 2004 | 19.93 | 20.04 | 19.88 | 19.99 | 2,037,781 | +0.06(+0.29%) |
Aug 30, 2004 | 20.08 | 20.09 | 19.92 | 19.93 | 1,305,077 | -0.14(-0.70%) |
Aug 27, 2004 | 20.15 | 20.16 | 20.05 | 20.07 | 1,844,314 | +0.18(+0.90%) |
Aug 26, 2004 | 19.69 | 19.91 | 19.66 | 19.89 | 3,037,016 | +0.32(+1.64%) |
Aug 25, 2004 | 19.42 | 19.59 | 19.36 | 19.57 | 2,266,236 | +0.34(+1.74%) |
Aug 24, 2004 | 19.34 | 19.35 | 19.16 | 19.24 | 2,272,411 | -0.12(-0.60%) |
Aug 23, 2004 | 19.38 | 19.44 | 19.29 | 19.35 | 2,909,205 | +0.07(+0.35%) |
Aug 20, 2004 | 19.17 | 19.29 | 19.16 | 19.28 | 1,638,087 | -0.00(-0.03%) |
Aug 19, 2004 | 19.23 | 19.38 | 19.19 | 19.29 | 2,143,982 | +0.13(+0.68%) |
Aug 18, 2004 | 18.86 | 19.20 | 18.85 | 19.16 | 2,965,598 | +0.18(+0.95%) |
Aug 17, 2004 | 19.12 | 19.18 | 18.95 | 18.98 | 2,005,674 | -0.31(-1.61%) |
Aug 16, 2004 | 19.04 | 19.36 | 19.01 | 19.29 | 1,620,387 | +0.32(+1.69%) |
Aug 13, 2004 | 19.16 | 19.22 | 18.95 | 18.97 | 1,990,238 | -0.10(-0.54%) |
Aug 12, 2004 | 19.17 | 19.25 | 19.05 | 19.07 | 1,530,857 | -0.14(-0.71%) |
Aug 11, 2004 | 19.05 | 19.25 | 18.97 | 19.21 | 3,299,431 | -0.11(-0.58%) |
Aug 10, 2004 | 19.21 | 19.36 | 19.17 | 19.32 | 2,854,046 | -0.05(-0.25%) |
Aug 09, 2004 | 19.16 | 19.41 | 19.06 | 19.37 | 4,514,156 | -0.07(-0.38%) |
Aug 06, 2004 | 19.39 | 19.50 | 19.31 | 19.44 | 2,479,873 | -0.08(-0.42%) |
Aug 05, 2004 | 19.68 | 19.70 | 19.52 | 19.52 | 1,691,599 | -0.39(-1.95%) |
Aug 04, 2004 | 19.62 | 19.91 | 19.60 | 19.91 | 1,146,187 | +0.03(+0.17%) |
Aug 03, 2004 | 19.94 | 20.04 | 19.82 | 19.88 | 1,455,528 | -0.15(-0.73%) |
Aug 02, 2004 | 19.99 | 20.28 | 19.95 | 20.02 | 1,518,714 | +0.13(+0.64%) |
Jul 30, 2004 | 19.80 | 19.98 | 19.77 | 19.90 | 1,549,998 | +0.14(+0.69%) |
Jul 29, 2004 | 19.71 | 19.87 | 19.56 | 19.76 | 1,612,566 | +0.00(+0.02%) |
Jul 28, 2004 | 19.70 | 19.81 | 19.57 | 19.76 | 1,773,102 | +0.13(+0.64%) |
Jul 27, 2004 | 19.52 | 19.63 | 19.24 | 19.63 | 3,462,643 | +0.29(+1.48%) |
Jul 26, 2004 | 19.48 | 19.57 | 19.28 | 19.34 | 1,557,201 | -0.20(-1.02%) |
Jul 23, 2004 | 19.63 | 19.63 | 19.46 | 19.54 | 1,903,795 | -0.18(-0.94%) |
Jul 22, 2004 | 19.31 | 19.73 | 19.24 | 19.73 | 3,813,765 | +0.42(+2.19%) |
Jul 21, 2004 | 19.47 | 19.52 | 19.28 | 19.30 | 1,798,623 | -0.08(-0.43%) |
Jul 20, 2004 | 19.45 | 19.53 | 19.29 | 19.39 | 1,645,290 | +0.26(+1.37%) |
Jul 19, 2004 | 19.01 | 19.26 | 19.00 | 19.12 | 1,696,950 | -0.01(-0.08%) |
Jul 16, 2004 | 19.21 | 19.22 | 19.11 | 19.14 | 1,509,864 | +0.04(+0.23%) |
Jul 15, 2004 | 19.33 | 19.39 | 19.08 | 19.09 | 2,439,533 | -0.27(-1.38%) |
Jul 14, 2004 | 19.55 | 19.60 | 19.29 | 19.36 | 4,249,065 | +0.00(+0.03%) |
Jul 13, 2004 | 19.42 | 19.42 | 19.28 | 19.36 | 3,782,892 | -0.22(-1.12%) |
Jul 12, 2004 | 19.56 | 19.65 | 19.45 | 19.58 | 2,253,887 | -0.22(-1.13%) |
Jul 09, 2004 | 19.91 | 19.91 | 19.77 | 19.80 | 1,979,123 | +0.06(+0.30%) |
Jul 08, 2004 | 19.70 | 19.91 | 19.70 | 19.74 | 2,130,604 | -0.02(-0.10%) |
Jul 07, 2004 | 19.63 | 19.84 | 19.62 | 19.76 | 1,576,342 | -0.06(-0.32%) |
Jul 06, 2004 | 19.74 | 19.83 | 19.68 | 19.82 | 1,318,455 | -0.21(-1.04%) |
Jul 02, 2004 | 20.03 | 20.15 | 19.94 | 20.03 | 2,097,262 | +0.18(+0.93%) |
Jul 01, 2004 | 19.98 | 19.99 | 19.61 | 19.85 | 3,468,612 | -0.30(-1.47%) |
Jun 30, 2004 | 20.03 | 20.17 | 19.89 | 20.14 | 2,973,008 | -0.20(-0.98%) |
Jun 29, 2004 | 20.31 | 20.38 | 20.21 | 20.34 | 2,044,573 | -0.18(-0.90%) |
Jun 28, 2004 | 20.54 | 20.67 | 20.48 | 20.53 | 1,253,006 | -0.05(-0.24%) |
Jun 25, 2004 | 20.53 | 20.69 | 20.43 | 20.58 | 2,340,330 | -0.14(-0.68%) |
Jun 24, 2004 | 20.74 | 20.91 | 20.64 | 20.72 | 2,569,609 | -0.15(-0.72%) |
Jun 23, 2004 | 20.71 | 20.90 | 20.62 | 20.87 | 1,602,481 | +0.11(+0.51%) |
Jun 22, 2004 | 20.66 | 20.76 | 20.58 | 20.76 | 1,814,883 | -0.07(-0.35%) |
Jun 21, 2004 | 20.83 | 20.89 | 20.70 | 20.83 | 1,862,426 | -0.01(-0.05%) |
Jun 18, 2004 | 20.74 | 20.93 | 20.71 | 20.84 | 2,994,001 | +0.18(+0.89%) |
Jun 17, 2004 | 20.53 | 20.74 | 20.48 | 20.66 | 1,388,021 | +0.02(+0.09%) |
Jun 16, 2004 | 20.68 | 20.82 | 20.58 | 20.64 | 1,219,252 | +0.26(+1.26%) |
Jun 15, 2004 | 20.30 | 20.40 | 20.24 | 20.38 | 1,545,264 | +0.18(+0.91%) |
Jun 14, 2004 | 20.21 | 20.31 | 20.17 | 20.20 | 2,026,667 | -0.46(-2.21%) |
Jun 10, 2004 | 20.65 | 20.70 | 20.51 | 20.65 | 1,010,760 | -0.12(-0.58%) |
Jun 09, 2004 | 20.79 | 20.88 | 20.71 | 20.78 | 1,972,332 | -0.08(-0.40%) |
Jun 08, 2004 | 20.68 | 20.86 | 20.64 | 20.86 | 2,508,276 | +0.18(+0.89%) |
Jun 07, 2004 | 20.46 | 20.67 | 20.38 | 20.67 | 1,706,418 | +0.09(+0.42%) |
Jun 04, 2004 | 20.45 | 20.64 | 20.41 | 20.59 | 1,320,307 | +0.14(+0.69%) |
Jun 03, 2004 | 20.27 | 20.61 | 20.27 | 20.45 | 5,182,645 | +0.34(+1.67%) |
Jun 02, 2004 | 21.03 | 21.05 | 19.93 | 20.11 | 8,818,792 | -0.67(-3.23%) |
Jun 01, 2004 | 20.55 | 20.79 | 20.50 | 20.78 | 1,809,531 | +0.16(+0.75%) |
May 28, 2004 | 20.65 | 20.74 | 20.55 | 20.63 | 1,973,361 | -0.39(-1.85%) |
May 27, 2004 | 20.81 | 21.01 | 20.79 | 21.01 | 1,877,039 | +0.16(+0.77%) |
May 26, 2004 | 20.75 | 20.89 | 20.60 | 20.85 | 1,277,498 | +0.08(+0.40%) |
May 25, 2004 | 20.49 | 20.77 | 20.46 | 20.77 | 1,995,589 | +0.45(+2.22%) |
May 24, 2004 | 20.35 | 20.40 | 20.28 | 20.32 | 1,670,606 | -0.05(-0.26%) |
May 21, 2004 | 20.46 | 20.47 | 20.31 | 20.37 | 1,411,895 | -0.12(-0.59%) |
May 20, 2004 | 20.55 | 20.59 | 20.41 | 20.49 | 1,875,804 | -0.14(-0.68%) |
May 19, 2004 | 20.77 | 20.89 | 20.62 | 20.64 | 2,234,335 | +0.03(+0.17%) |
May 18, 2004 | 20.65 | 20.74 | 20.53 | 20.60 | 1,987,150 | +0.24(+1.17%) |
May 17, 2004 | 20.39 | 20.43 | 20.31 | 20.36 | 1,688,512 | -0.02(-0.10%) |
May 14, 2004 | 20.28 | 20.52 | 20.27 | 20.38 | 1,960,188 | +0.12(+0.60%) |
May 13, 2004 | 20.30 | 20.34 | 20.21 | 20.26 | 1,490,517 | -0.17(-0.83%) |
May 12, 2004 | 20.45 | 20.53 | 20.25 | 20.43 | 3,175,324 | +0.10(+0.48%) |
May 11, 2004 | 20.27 | 20.41 | 20.24 | 20.33 | 2,352,679 | -0.19(-0.95%) |
May 10, 2004 | 20.73 | 20.75 | 20.43 | 20.53 | 2,910,645 | -0.39(-1.88%) |
May 07, 2004 | 20.76 | 21.06 | 20.75 | 20.92 | 2,053,011 | -0.11(-0.51%) |
May 06, 2004 | 20.94 | 21.08 | 20.86 | 21.03 | 2,781,393 | -0.11(-0.51%) |
May 05, 2004 | 20.89 | 21.22 | 20.85 | 21.14 | 2,886,977 | +0.38(+1.83%) |
May 04, 2004 | 20.69 | 20.85 | 20.64 | 20.76 | 2,313,368 | +0.22(+1.09%) |
May 03, 2004 | 20.41 | 20.64 | 20.35 | 20.53 | 1,613,595 | +0.13(+0.62%) |
Apr 30, 2004 | 20.74 | 20.74 | 20.33 | 20.41 | 3,003,468 | +0.27(+1.33%) |
Apr 29, 2004 | 19.97 | 20.48 | 19.97 | 20.14 | 3,865,013 | +0.36(+1.84%) |
Apr 28, 2004 | 19.77 | 19.79 | 19.64 | 19.77 | 3,083,531 | -0.42(-2.07%) |
Apr 27, 2004 | 20.14 | 20.29 | 20.05 | 20.19 | 2,425,949 | -0.06(-0.29%) |
Apr 26, 2004 | 20.32 | 20.32 | 20.19 | 20.25 | 2,569,815 | -0.20(-1.00%) |
Apr 23, 2004 | 20.29 | 20.51 | 20.26 | 20.46 | 8,496,690 | -0.29(-1.41%) |
Apr 22, 2004 | 20.40 | 20.75 | 20.34 | 20.75 | 2,582,575 | +0.25(+1.21%) |
Apr 21, 2004 | 20.48 | 20.64 | 20.42 | 20.50 | 2,664,284 | +0.31(+1.54%) |
Apr 20, 2004 | 20.36 | 20.44 | 20.12 | 20.19 | 1,929,316 | -0.37(-1.82%) |
Apr 19, 2004 | 20.51 | 20.65 | 20.44 | 20.56 | 3,165,445 | -0.13(-0.61%) |
Apr 16, 2004 | 20.56 | 20.77 | 20.50 | 20.69 | 3,670,929 | -0.04(-0.19%) |
Apr 15, 2004 | 20.14 | 20.82 | 20.12 | 20.73 | 6,320,189 | +1.04(+5.28%) |
Apr 14, 2004 | 19.46 | 19.75 | 19.44 | 19.69 | 2,267,471 | -0.00(-0.02%) |
Apr 13, 2004 | 19.72 | 19.79 | 19.66 | 19.69 | 1,881,567 | -0.23(-1.15%) |
Apr 12, 2004 | 19.89 | 19.93 | 19.70 | 19.92 | 1,302,401 | +0.03(+0.17%) |
Apr 08, 2004 | 19.99 | 20.01 | 19.77 | 19.89 | 1,972,537 | -0.31(-1.52%) |
Apr 07, 2004 | 20.08 | 20.38 | 20.07 | 20.19 | 5,060,802 | +0.44(+2.24%) |
Apr 06, 2004 | 19.80 | 19.82 | 19.67 | 19.75 | 4,122,900 | +0.49(+2.52%) |
Apr 05, 2004 | 19.17 | 19.27 | 19.09 | 19.26 | 3,732,056 | +0.10(+0.53%) |
Apr 02, 2004 | 19.19 | 19.29 | 19.11 | 19.16 | 4,857,045 | -0.27(-1.40%) |
Apr 01, 2004 | 19.47 | 19.54 | 19.42 | 19.43 | 3,158,448 | +0.02(+0.13%) |
Mar 31, 2004 | 19.26 | 19.48 | 19.25 | 19.41 | 2,583,604 | +0.01(+0.05%) |
Mar 30, 2004 | 19.34 | 19.43 | 19.31 | 19.40 | 2,681,778 | -0.02(-0.12%) |
Mar 29, 2004 | 19.24 | 19.45 | 19.22 | 19.43 | 2,968,480 | +0.09(+0.45%) |
Mar 26, 2004 | 19.27 | 19.40 | 19.24 | 19.34 | 2,389,932 | +0.20(+1.07%) |
Mar 25, 2004 | 19.04 | 19.19 | 19.01 | 19.13 | 3,514,097 | -0.21(-1.08%) |
Mar 24, 2004 | 19.20 | 19.42 | 19.19 | 19.34 | 4,536,178 | -0.08(-0.43%) |
Mar 23, 2004 | 19.37 | 19.43 | 19.31 | 19.43 | 3,935,402 | +0.12(+0.63%) |
Mar 22, 2004 | 19.37 | 19.43 | 19.28 | 19.30 | 2,725,617 | +0.04(+0.23%) |
Mar 19, 2004 | 19.22 | 19.43 | 19.19 | 19.26 | 4,188,555 | +0.00(+0.02%) |
Mar 18, 2004 | 19.27 | 19.32 | 19.20 | 19.26 | 2,280,026 | +0.04(+0.23%) |
Mar 17, 2004 | 19.08 | 19.24 | 19.06 | 19.21 | 4,587,838 | -0.26(-1.35%) |
Mar 16, 2004 | 19.47 | 19.53 | 19.40 | 19.47 | 3,284,407 | +0.02(+0.10%) |
Mar 15, 2004 | 19.45 | 19.60 | 19.37 | 19.45 | 3,918,525 | +0.02(+0.10%) |
Mar 12, 2004 | 19.30 | 19.46 | 19.17 | 19.43 | 3,667,636 | +0.25(+1.29%) |
Mar 11, 2004 | 19.43 | 19.47 | 19.19 | 19.19 | 4,153,361 | -0.48(-2.42%) |
Mar 10, 2004 | 19.71 | 19.80 | 19.61 | 19.66 | 4,827,407 | -0.25(-1.27%) |
Mar 09, 2004 | 19.96 | 20.11 | 19.87 | 19.92 | 6,083,501 | -0.46(-2.27%) |
Mar 08, 2004 | 20.43 | 20.46 | 20.31 | 20.38 | 2,893,151 | -0.13(-0.62%) |
Mar 05, 2004 | 20.41 | 20.59 | 20.39 | 20.50 | 2,613,036 | +0.07(+0.36%) |
Mar 04, 2004 | 20.19 | 20.54 | 20.19 | 20.43 | 5,228,542 | +0.05(+0.24%) |
Mar 03, 2004 | 20.21 | 20.40 | 20.08 | 20.38 | 4,220,251 | -0.06(-0.31%) |
Mar 02, 2004 | 20.46 | 20.54 | 20.39 | 20.45 | 5,029,107 | -0.23(-1.13%) |