Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.16 | 16.40 | 15.93 | 16.38 | 7,539,360 | +0.28(+1.72%) |
Apr 28, 2005 | 16.74 | 16.88 | 15.98 | 16.10 | 14,792,668 | -1.55(-8.79%) |
Apr 27, 2005 | 17.65 | 17.72 | 17.06 | 17.66 | 3,398,632 | -0.10(-0.58%) |
Apr 26, 2005 | 18.04 | 18.04 | 17.75 | 17.76 | 2,089,824 | -0.28(-1.56%) |
Apr 25, 2005 | 17.99 | 18.23 | 17.91 | 18.04 | 2,983,856 | +0.19(+1.08%) |
Apr 22, 2005 | 18.01 | 18.16 | 17.79 | 17.85 | 2,636,607 | -0.14(-0.81%) |
Apr 21, 2005 | 18.02 | 18.12 | 17.85 | 17.99 | 2,597,216 | +0.01(+0.05%) |
Apr 20, 2005 | 18.35 | 18.35 | 17.87 | 17.99 | 2,238,947 | -0.36(-1.98%) |
Apr 19, 2005 | 18.64 | 18.65 | 18.31 | 18.35 | 2,723,360 | -0.31(-1.65%) |
Apr 18, 2005 | 18.68 | 18.74 | 18.41 | 18.65 | 1,298,725 | +0.02(+0.09%) |
Apr 15, 2005 | 19.00 | 19.08 | 18.64 | 18.64 | 1,329,675 | -0.30(-1.60%) |
Apr 14, 2005 | 19.12 | 19.22 | 18.92 | 18.94 | 1,232,136 | -0.05(-0.27%) |
Apr 13, 2005 | 19.45 | 19.55 | 18.89 | 18.99 | 2,385,725 | -0.49(-2.52%) |
Apr 12, 2005 | 19.34 | 19.55 | 19.11 | 19.48 | 1,834,487 | +0.17(+0.86%) |
Apr 11, 2005 | 19.38 | 19.45 | 19.15 | 19.32 | 1,320,531 | +0.04(+0.22%) |
Apr 08, 2005 | 19.16 | 19.27 | 19.15 | 19.27 | 1,977,514 | +0.05(+0.24%) |
Apr 07, 2005 | 19.18 | 19.30 | 19.06 | 19.23 | 1,463,791 | +0.04(+0.22%) |
Apr 06, 2005 | 19.23 | 19.25 | 19.04 | 19.18 | 1,527,333 | +0.03(+0.18%) |
Apr 05, 2005 | 19.23 | 19.26 | 19.00 | 19.15 | 1,118,653 | -0.05(-0.24%) |
Apr 04, 2005 | 19.10 | 19.26 | 19.07 | 19.20 | 1,349,605 | +0.04(+0.20%) |
Apr 01, 2005 | 19.41 | 19.41 | 19.07 | 19.16 | 1,867,313 | -0.03(-0.13%) |
Mar 31, 2005 | 19.22 | 19.29 | 19.14 | 19.18 | 1,269,885 | -0.03(-0.16%) |
Mar 30, 2005 | 18.96 | 19.26 | 18.96 | 19.21 | 1,169,767 | +0.32(+1.69%) |
Mar 29, 2005 | 19.16 | 19.24 | 18.84 | 18.89 | 1,630,265 | -0.26(-1.34%) |
Mar 28, 2005 | 18.97 | 19.28 | 18.87 | 19.15 | 1,891,463 | -0.04(-0.22%) |
Mar 24, 2005 | 19.83 | 19.83 | 19.15 | 19.19 | 3,744,005 | +0.26(+1.35%) |
Mar 23, 2005 | 18.31 | 19.00 | 18.30 | 18.94 | 3,005,427 | +0.49(+2.66%) |
Mar 22, 2005 | 18.71 | 18.77 | 18.40 | 18.45 | 1,741,872 | -0.21(-1.14%) |
Mar 21, 2005 | 18.51 | 18.71 | 18.51 | 18.66 | 1,754,533 | +0.15(+0.81%) |
Mar 18, 2005 | 18.72 | 18.76 | 18.47 | 18.51 | 1,868,485 | -0.25(-1.34%) |
Mar 17, 2005 | 18.94 | 18.97 | 18.67 | 18.76 | 1,967,197 | -0.14(-0.74%) |
Mar 16, 2005 | 18.92 | 18.98 | 18.83 | 18.90 | 2,216,203 | -0.04(-0.22%) |
Mar 15, 2005 | 18.71 | 19.53 | 18.71 | 18.94 | 9,721,097 | +0.44(+2.35%) |
Mar 14, 2005 | 18.25 | 18.51 | 18.21 | 18.51 | 3,242,007 | +0.31(+1.69%) |
Mar 11, 2005 | 18.13 | 18.29 | 18.09 | 18.20 | 2,879,752 | +0.23(+1.26%) |
Mar 10, 2005 | 18.34 | 18.36 | 17.85 | 17.98 | 9,786,514 | -0.23(-1.29%) |
Mar 09, 2005 | 18.40 | 18.46 | 18.10 | 18.21 | 4,521,506 | -0.30(-1.61%) |
Mar 08, 2005 | 18.46 | 18.53 | 18.37 | 18.51 | 2,762,282 | +0.04(+0.23%) |
Mar 07, 2005 | 18.34 | 18.62 | 18.34 | 18.47 | 1,979,155 | +0.13(+0.70%) |
Mar 04, 2005 | 18.37 | 18.47 | 18.33 | 18.34 | 3,086,553 | +0.06(+0.30%) |
Mar 03, 2005 | 18.22 | 18.33 | 18.21 | 18.28 | 3,753,853 | +0.06(+0.33%) |
Mar 02, 2005 | 18.68 | 18.68 | 18.00 | 18.22 | 5,487,050 | -0.52(-2.75%) |
Mar 01, 2005 | 18.78 | 18.93 | 18.72 | 18.74 | 2,283,965 | -0.02(-0.09%) |
Feb 28, 2005 | 18.83 | 18.86 | 18.70 | 18.76 | 1,508,809 | -0.07(-0.39%) |
Feb 25, 2005 | 18.93 | 18.98 | 18.82 | 18.83 | 1,193,917 | -0.10(-0.52%) |
Feb 24, 2005 | 18.80 | 18.94 | 18.76 | 18.93 | 1,157,106 | +0.17(+0.89%) |
Feb 23, 2005 | 18.92 | 18.92 | 18.66 | 18.76 | 1,878,568 | +0.18(+0.96%) |
Feb 22, 2005 | 18.93 | 18.96 | 18.58 | 18.58 | 1,920,772 | -0.35(-1.83%) |
Feb 18, 2005 | 19.02 | 19.13 | 18.84 | 18.93 | 1,467,543 | -0.14(-0.72%) |
Feb 17, 2005 | 19.19 | 19.25 | 19.00 | 19.06 | 2,336,955 | +0.09(+0.49%) |
Feb 16, 2005 | 18.98 | 19.08 | 18.77 | 18.97 | 1,798,379 | -0.09(-0.49%) |
Feb 15, 2005 | 18.83 | 19.13 | 18.72 | 19.06 | 3,598,869 | +0.34(+1.82%) |
Feb 14, 2005 | 18.74 | 18.91 | 18.62 | 18.72 | 3,967,924 | +0.37(+2.02%) |
Feb 11, 2005 | 18.36 | 18.47 | 18.21 | 18.35 | 2,615,974 | -0.08(-0.44%) |
Feb 10, 2005 | 18.55 | 18.60 | 18.34 | 18.43 | 3,682,340 | -0.20(-1.10%) |
Feb 09, 2005 | 18.81 | 18.89 | 18.52 | 18.64 | 3,818,332 | +0.00(+0.00%) |
Feb 08, 2005 | 18.77 | 18.83 | 18.49 | 18.64 | 6,165,839 | -0.35(-1.82%) |
Feb 07, 2005 | 19.32 | 19.40 | 18.96 | 18.98 | 2,110,927 | -0.38(-1.94%) |
Feb 04, 2005 | 19.19 | 19.36 | 19.12 | 19.36 | 2,585,727 | +0.17(+0.89%) |
Feb 03, 2005 | 19.37 | 19.44 | 18.98 | 19.19 | 2,151,255 | -0.29(-1.47%) |
Feb 02, 2005 | 19.19 | 19.50 | 19.18 | 19.47 | 1,286,064 | +0.24(+1.24%) |
Feb 01, 2005 | 19.25 | 19.41 | 19.14 | 19.23 | 2,862,401 | -0.02(-0.09%) |
Jan 31, 2005 | 20.05 | 20.08 | 19.02 | 19.25 | 4,691,027 | -0.71(-3.57%) |
Jan 28, 2005 | 19.64 | 20.26 | 19.64 | 19.96 | 4,038,499 | +0.61(+3.17%) |
Jan 27, 2005 | 19.38 | 19.52 | 18.72 | 19.35 | 2,849,739 | +0.01(+0.04%) |
Jan 26, 2005 | 19.38 | 19.43 | 19.17 | 19.34 | 2,118,664 | -0.02(-0.09%) |
Jan 25, 2005 | 19.45 | 19.56 | 19.35 | 19.36 | 1,353,122 | -0.10(-0.53%) |
Jan 24, 2005 | 19.56 | 19.59 | 19.36 | 19.46 | 1,098,019 | -0.09(-0.48%) |
Jan 21, 2005 | 19.80 | 19.90 | 19.55 | 19.55 | 1,624,403 | -0.20(-1.01%) |
Jan 20, 2005 | 19.73 | 19.90 | 19.72 | 19.76 | 1,926,634 | +0.03(+0.15%) |
Jan 19, 2005 | 19.77 | 19.83 | 19.68 | 19.73 | 853,468 | -0.06(-0.28%) |
Jan 18, 2005 | 19.41 | 19.82 | 19.36 | 19.78 | 1,717,487 | +0.33(+1.69%) |
Jan 14, 2005 | 19.29 | 19.55 | 19.29 | 19.45 | 1,830,501 | +0.15(+0.80%) |
Jan 13, 2005 | 19.31 | 19.41 | 19.23 | 19.30 | 1,601,425 | -0.01(-0.04%) |
Jan 12, 2005 | 19.16 | 19.32 | 19.16 | 19.31 | 1,707,639 | +0.11(+0.56%) |
Jan 11, 2005 | 19.17 | 19.24 | 19.11 | 19.20 | 2,101,782 | +0.00(+0.02%) |
Jan 10, 2005 | 19.07 | 19.24 | 18.99 | 19.20 | 1,779,856 | +0.09(+0.49%) |
Jan 07, 2005 | 18.92 | 19.12 | 18.85 | 19.10 | 1,978,217 | +0.17(+0.88%) |
Jan 06, 2005 | 18.77 | 19.04 | 18.69 | 18.94 | 3,549,865 | +0.25(+1.32%) |
Jan 05, 2005 | 18.98 | 18.98 | 18.63 | 18.69 | 3,020,902 | -0.36(-1.90%) |
Jan 04, 2005 | 19.40 | 19.45 | 19.00 | 19.05 | 2,144,925 | -0.39(-2.02%) |
Jan 03, 2005 | 19.53 | 19.61 | 19.41 | 19.44 | 1,306,462 | -0.08(-0.39%) |
Dec 31, 2004 | 19.36 | 19.61 | 19.34 | 19.52 | 1,152,885 | +0.03(+0.17%) |
Dec 30, 2004 | 19.47 | 19.57 | 19.44 | 19.49 | 1,115,604 | -0.01(-0.07%) |
Dec 29, 2004 | 19.41 | 19.51 | 19.36 | 19.50 | 972,813 | +0.01(+0.04%) |
Dec 28, 2004 | 19.45 | 19.61 | 19.41 | 19.49 | 1,053,705 | +0.00(+0.00%) |
Dec 27, 2004 | 19.61 | 19.62 | 19.45 | 19.49 | 774,217 | -0.11(-0.54%) |
Dec 23, 2004 | 19.75 | 19.77 | 19.51 | 19.60 | 966,716 | -0.20(-1.03%) |
Dec 22, 2004 | 19.73 | 19.83 | 19.62 | 19.80 | 933,656 | +0.14(+0.69%) |
Dec 21, 2004 | 19.70 | 19.76 | 19.61 | 19.67 | 2,758,765 | -0.06(-0.30%) |
Dec 20, 2004 | 19.83 | 19.85 | 19.61 | 19.73 | 1,530,381 | -0.12(-0.60%) |
Dec 17, 2004 | 19.94 | 19.98 | 19.74 | 19.84 | 1,434,717 | -0.11(-0.53%) |
Dec 16, 2004 | 19.81 | 20.03 | 19.74 | 19.95 | 1,441,282 | +0.23(+1.15%) |
Dec 15, 2004 | 19.85 | 20.02 | 19.60 | 19.73 | 1,968,135 | -0.13(-0.64%) |
Dec 14, 2004 | 19.73 | 19.90 | 19.68 | 19.85 | 1,838,239 | +0.02(+0.11%) |
Dec 13, 2004 | 19.61 | 19.84 | 19.56 | 19.83 | 2,309,757 | +0.23(+1.15%) |
Dec 10, 2004 | 19.70 | 19.70 | 19.26 | 19.61 | 1,930,854 | +0.25(+1.30%) |
Dec 09, 2004 | 19.01 | 19.41 | 19.01 | 19.35 | 1,633,547 | +0.35(+1.84%) |
Dec 08, 2004 | 18.93 | 19.03 | 18.73 | 19.00 | 2,435,901 | -0.15(-0.78%) |
Dec 07, 2004 | 19.18 | 19.23 | 19.06 | 19.15 | 1,753,595 | +0.02(+0.11%) |
Dec 06, 2004 | 19.29 | 19.29 | 19.00 | 19.13 | 1,844,101 | -0.11(-0.55%) |
Dec 03, 2004 | 19.09 | 19.27 | 19.05 | 19.24 | 2,313,274 | +0.15(+0.80%) |
Dec 02, 2004 | 18.77 | 19.18 | 18.75 | 19.09 | 1,700,136 | +0.35(+1.84%) |
Dec 01, 2004 | 18.59 | 18.81 | 18.57 | 18.74 | 1,869,658 | +0.13(+0.69%) |
Nov 30, 2004 | 18.81 | 19.02 | 18.60 | 18.61 | 1,872,940 | -0.22(-1.18%) |
Nov 29, 2004 | 18.92 | 18.96 | 18.76 | 18.83 | 902,237 | -0.10(-0.54%) |
Nov 26, 2004 | 19.02 | 19.12 | 18.85 | 18.94 | 510,205 | +0.04(+0.23%) |
Nov 24, 2004 | 19.04 | 19.04 | 18.80 | 18.89 | 1,391,575 | -0.06(-0.34%) |
Nov 23, 2004 | 19.21 | 19.26 | 18.91 | 18.96 | 2,182,440 | -0.31(-1.59%) |
Nov 22, 2004 | 19.15 | 19.35 | 19.13 | 19.26 | 1,705,295 | +0.12(+0.62%) |
Nov 19, 2004 | 19.17 | 19.21 | 19.00 | 19.15 | 2,422,302 | -0.02(-0.11%) |
Nov 18, 2004 | 19.15 | 19.21 | 19.07 | 19.17 | 2,069,895 | -0.03(-0.16%) |
Nov 17, 2004 | 19.04 | 19.23 | 19.04 | 19.20 | 1,918,896 | +0.13(+0.69%) |
Nov 16, 2004 | 19.15 | 19.24 | 19.03 | 19.06 | 2,041,993 | -0.11(-0.56%) |
Nov 15, 2004 | 18.96 | 19.27 | 18.90 | 19.17 | 2,722,657 | +0.15(+0.78%) |
Nov 12, 2004 | 18.70 | 19.03 | 18.61 | 19.02 | 2,324,763 | +0.30(+1.59%) |
Nov 11, 2004 | 18.73 | 18.89 | 18.66 | 18.72 | 3,003,551 | +0.03(+0.18%) |
Nov 10, 2004 | 18.77 | 18.87 | 18.60 | 18.69 | 1,229,322 | -0.15(-0.79%) |
Nov 09, 2004 | 18.89 | 19.10 | 18.80 | 18.84 | 1,320,296 | +0.03(+0.14%) |
Nov 08, 2004 | 18.94 | 18.97 | 18.72 | 18.81 | 1,328,972 | -0.09(-0.47%) |
Nov 05, 2004 | 18.77 | 19.01 | 18.68 | 18.90 | 1,838,473 | +0.31(+1.65%) |
Nov 04, 2004 | 18.34 | 18.67 | 18.34 | 18.60 | 4,556,207 | +0.14(+0.76%) |
Nov 03, 2004 | 18.77 | 19.18 | 18.34 | 18.45 | 6,389,288 | +0.39(+2.17%) |
Nov 02, 2004 | 17.66 | 18.10 | 17.64 | 18.06 | 5,830,079 | +0.30(+1.68%) |
Nov 01, 2004 | 17.70 | 18.01 | 17.61 | 17.76 | 6,667,369 | -0.55(-3.03%) |
Oct 29, 2004 | 18.71 | 18.72 | 18.08 | 18.32 | 3,354,786 | -0.50(-2.67%) |
Oct 28, 2004 | 18.58 | 18.85 | 18.38 | 18.82 | 1,909,752 | +0.25(+1.33%) |
Oct 27, 2004 | 18.40 | 18.58 | 18.12 | 18.57 | 1,846,680 | +0.16(+0.86%) |
Oct 26, 2004 | 18.08 | 18.42 | 17.96 | 18.42 | 1,339,992 | +0.31(+1.72%) |
Oct 25, 2004 | 18.21 | 18.22 | 17.92 | 18.10 | 1,920,538 | -0.14(-0.77%) |
Oct 22, 2004 | 18.27 | 18.42 | 18.19 | 18.25 | 1,330,378 | -0.02(-0.09%) |
Oct 21, 2004 | 18.03 | 18.39 | 17.91 | 18.26 | 2,877,876 | +0.23(+1.30%) |
Oct 20, 2004 | 18.17 | 18.17 | 17.92 | 18.03 | 2,212,452 | -0.13(-0.73%) |
Oct 19, 2004 | 18.02 | 18.22 | 18.00 | 18.16 | 4,255,617 | +0.14(+0.78%) |
Oct 18, 2004 | 17.72 | 18.03 | 17.56 | 18.02 | 2,877,876 | +0.34(+1.93%) |
Oct 15, 2004 | 17.36 | 17.78 | 17.22 | 17.68 | 2,746,104 | +0.42(+2.45%) |
Oct 14, 2004 | 17.42 | 17.42 | 17.18 | 17.26 | 2,136,953 | -0.15(-0.88%) |
Oct 13, 2004 | 17.21 | 17.44 | 17.19 | 17.41 | 2,085,135 | +0.18(+1.04%) |
Oct 12, 2004 | 17.15 | 17.34 | 17.15 | 17.23 | 2,774,944 | -0.03(-0.17%) |
Oct 11, 2004 | 17.51 | 17.54 | 17.22 | 17.26 | 2,873,186 | -0.34(-1.91%) |
Oct 08, 2004 | 17.90 | 17.90 | 17.45 | 17.60 | 1,901,077 | -0.31(-1.72%) |
Oct 07, 2004 | 17.85 | 18.00 | 17.81 | 17.90 | 1,313,965 | -0.03(-0.17%) |
Oct 06, 2004 | 17.84 | 18.05 | 17.83 | 17.93 | 1,243,859 | +0.10(+0.55%) |
Oct 05, 2004 | 17.89 | 17.93 | 17.64 | 17.84 | 1,430,731 | +0.00(+0.00%) |
Oct 04, 2004 | 17.56 | 18.11 | 17.56 | 17.84 | 1,456,992 | -0.13(-0.74%) |
Oct 01, 2004 | 17.85 | 18.10 | 17.85 | 17.97 | 1,414,318 | +0.14(+0.79%) |
Sep 30, 2004 | 18.02 | 18.15 | 17.83 | 17.83 | 1,841,052 | -0.09(-0.48%) |
Sep 29, 2004 | 17.59 | 17.93 | 17.59 | 17.91 | 1,491,693 | +0.23(+1.33%) |
Sep 28, 2004 | 17.68 | 17.85 | 17.55 | 17.68 | 2,991,593 | -0.09(-0.50%) |
Sep 27, 2004 | 17.87 | 17.89 | 17.71 | 17.77 | 1,543,276 | -0.26(-1.44%) |
Sep 24, 2004 | 17.96 | 18.11 | 17.93 | 18.03 | 1,516,078 | +0.07(+0.40%) |
Sep 23, 2004 | 18.00 | 18.04 | 17.93 | 17.96 | 1,409,395 | +0.03(+0.14%) |
Sep 22, 2004 | 18.27 | 18.39 | 17.87 | 17.93 | 2,648,330 | -0.34(-1.87%) |
Sep 21, 2004 | 18.22 | 18.33 | 17.96 | 18.27 | 2,691,004 | +0.05(+0.26%) |
Sep 20, 2004 | 18.60 | 18.60 | 18.16 | 18.22 | 3,225,828 | -0.54(-2.89%) |
Sep 17, 2004 | 18.57 | 18.80 | 18.56 | 18.77 | 1,186,883 | +0.15(+0.83%) |
Sep 16, 2004 | 18.70 | 18.77 | 18.56 | 18.61 | 1,220,881 | -0.09(-0.48%) |
Sep 15, 2004 | 18.74 | 18.79 | 18.69 | 18.70 | 1,555,938 | -0.10(-0.54%) |
Sep 14, 2004 | 18.81 | 18.86 | 18.42 | 18.80 | 4,473,205 | -0.03(-0.18%) |
Sep 13, 2004 | 18.94 | 18.95 | 18.79 | 18.84 | 2,783,150 | -0.13(-0.70%) |
Sep 10, 2004 | 18.97 | 19.00 | 18.90 | 18.97 | 1,739,996 | +0.01(+0.07%) |
Sep 09, 2004 | 19.24 | 19.32 | 18.94 | 18.96 | 1,698,730 | -0.29(-1.49%) |
Sep 08, 2004 | 19.28 | 19.28 | 19.04 | 19.24 | 2,744,228 | -0.12(-0.64%) |
Sep 07, 2004 | 19.09 | 19.39 | 19.09 | 19.37 | 1,764,615 | +0.30(+1.59%) |
Sep 03, 2004 | 18.94 | 19.18 | 18.94 | 19.06 | 1,091,689 | +0.02(+0.09%) |
Sep 02, 2004 | 18.66 | 19.06 | 18.65 | 19.05 | 1,666,842 | +0.32(+1.71%) |
Sep 01, 2004 | 18.70 | 18.86 | 18.65 | 18.73 | 1,724,052 | -0.02(-0.09%) |
Aug 31, 2004 | 18.62 | 18.81 | 18.58 | 18.74 | 1,803,068 | +0.17(+0.94%) |
Aug 30, 2004 | 18.82 | 18.86 | 18.55 | 18.57 | 1,310,917 | -0.20(-1.09%) |
Aug 27, 2004 | 18.68 | 18.83 | 18.66 | 18.77 | 849,247 | +0.05(+0.25%) |
Aug 26, 2004 | 18.49 | 18.77 | 18.43 | 18.73 | 1,687,475 | +0.20(+1.06%) |
Aug 25, 2004 | 18.36 | 18.58 | 18.29 | 18.53 | 1,543,042 | +0.15(+0.81%) |
Aug 24, 2004 | 18.50 | 18.55 | 18.34 | 18.38 | 2,637,076 | -0.01(-0.05%) |
Aug 23, 2004 | 18.17 | 18.42 | 18.13 | 18.39 | 3,924,547 | +0.16(+0.87%) |
Aug 20, 2004 | 18.08 | 18.25 | 18.02 | 18.23 | 3,627,709 | +0.11(+0.59%) |
Aug 19, 2004 | 18.03 | 18.13 | 17.83 | 18.13 | 6,820,477 | +0.09(+0.52%) |
Aug 18, 2004 | 17.27 | 18.08 | 17.23 | 18.03 | 11,320,647 | +0.97(+5.70%) |
Aug 17, 2004 | 17.06 | 17.64 | 16.57 | 17.06 | 18,274,536 | -1.49(-8.05%) |
Aug 16, 2004 | 18.83 | 18.94 | 18.48 | 18.55 | 3,599,103 | +0.09(+0.46%) |
Aug 13, 2004 | 18.65 | 18.68 | 18.29 | 18.47 | 1,959,225 | -0.19(-1.01%) |
Aug 12, 2004 | 18.72 | 18.75 | 18.56 | 18.65 | 1,109,039 | -0.12(-0.64%) |
Aug 11, 2004 | 18.64 | 18.84 | 18.51 | 18.77 | 1,241,983 | +0.09(+0.50%) |
Aug 10, 2004 | 18.63 | 18.72 | 18.55 | 18.68 | 1,068,007 | +0.04(+0.23%) |
Aug 09, 2004 | 18.42 | 18.73 | 18.40 | 18.64 | 2,160,165 | +0.32(+1.77%) |
Aug 06, 2004 | 18.09 | 18.37 | 18.05 | 18.31 | 2,278,103 | -0.15(-0.83%) |
Aug 05, 2004 | 18.69 | 18.77 | 18.42 | 18.47 | 1,480,673 | -0.27(-1.43%) |
Aug 04, 2004 | 18.77 | 18.79 | 18.49 | 18.74 | 1,366,721 | -0.03(-0.16%) |
Aug 03, 2004 | 18.87 | 18.90 | 18.72 | 18.77 | 1,194,152 | -0.05(-0.25%) |
Aug 02, 2004 | 18.56 | 18.84 | 18.53 | 18.81 | 1,403,064 | +0.09(+0.48%) |
Jul 30, 2004 | 18.59 | 18.74 | 18.44 | 18.72 | 2,007,291 | +0.09(+0.50%) |
Jul 29, 2004 | 18.79 | 18.79 | 18.39 | 18.63 | 1,909,752 | -0.10(-0.52%) |
Jul 28, 2004 | 18.85 | 18.85 | 18.42 | 18.73 | 1,690,992 | -0.20(-1.06%) |
Jul 27, 2004 | 18.74 | 18.95 | 18.70 | 18.93 | 3,554,789 | +0.10(+0.52%) |
Jul 26, 2004 | 18.98 | 19.02 | 18.73 | 18.83 | 817,594 | -0.04(-0.23%) |
Jul 23, 2004 | 19.17 | 19.28 | 18.60 | 18.87 | 1,694,978 | -0.33(-1.71%) |
Jul 22, 2004 | 19.43 | 19.43 | 18.94 | 19.20 | 1,588,764 | -0.23(-1.19%) |
Jul 21, 2004 | 19.89 | 19.90 | 19.35 | 19.43 | 1,726,631 | -0.40(-2.02%) |
Jul 20, 2004 | 19.81 | 19.92 | 19.75 | 19.83 | 1,994,864 | -0.01(-0.04%) |
Jul 19, 2004 | 19.92 | 19.96 | 19.67 | 19.84 | 2,829,575 | -0.05(-0.26%) |
Jul 16, 2004 | 19.82 | 19.97 | 19.77 | 19.89 | 1,768,367 | +0.17(+0.89%) |
Jul 15, 2004 | 19.75 | 19.91 | 19.66 | 19.72 | 2,833,796 | -0.25(-1.24%) |
Jul 14, 2004 | 20.30 | 20.39 | 19.90 | 19.96 | 2,755,952 | -0.43(-2.11%) |
Jul 13, 2004 | 20.45 | 20.47 | 20.34 | 20.39 | 2,364,388 | -0.15(-0.73%) |
Jul 12, 2004 | 20.70 | 20.71 | 20.34 | 20.54 | 2,066,377 | -0.14(-0.70%) |
Jul 09, 2004 | 20.88 | 21.00 | 20.59 | 20.69 | 1,812,213 | -0.11(-0.51%) |
Jul 08, 2004 | 20.73 | 20.90 | 20.69 | 20.80 | 1,418,304 | -0.02(-0.08%) |
Jul 07, 2004 | 20.77 | 21.04 | 20.68 | 20.81 | 2,307,412 | +0.02(+0.08%) |
Jul 06, 2004 | 20.56 | 20.84 | 20.54 | 20.80 | 2,015,263 | +0.17(+0.85%) |
Jul 02, 2004 | 20.55 | 20.72 | 20.47 | 20.62 | 1,013,376 | -0.03(-0.17%) |
Jul 01, 2004 | 20.79 | 20.95 | 20.49 | 20.66 | 1,436,593 | -0.15(-0.72%) |
Jun 30, 2004 | 20.60 | 20.89 | 20.58 | 20.80 | 2,389,711 | +0.27(+1.33%) |
Jun 29, 2004 | 20.42 | 20.57 | 20.31 | 20.53 | 1,520,533 | +0.12(+0.56%) |
Jun 28, 2004 | 20.09 | 20.49 | 20.09 | 20.42 | 1,844,570 | +0.33(+1.63%) |
Jun 25, 2004 | 20.14 | 20.40 | 20.02 | 20.09 | 2,093,810 | +0.02(+0.08%) |
Jun 24, 2004 | 20.16 | 20.24 | 19.96 | 20.07 | 1,541,870 | -0.09(-0.47%) |
Jun 23, 2004 | 20.11 | 20.22 | 20.01 | 20.16 | 1,984,548 | -0.00(-0.02%) |
Jun 22, 2004 | 20.07 | 20.20 | 20.02 | 20.17 | 3,705,083 | +0.10(+0.51%) |
Jun 21, 2004 | 20.19 | 20.24 | 20.00 | 20.07 | 1,658,166 | -0.04(-0.19%) |
Jun 18, 2004 | 20.21 | 20.28 | 20.03 | 20.11 | 2,042,931 | -0.23(-1.11%) |
Jun 17, 2004 | 20.38 | 20.39 | 20.11 | 20.33 | 2,170,951 | -0.05(-0.25%) |
Jun 16, 2004 | 20.54 | 20.54 | 20.18 | 20.38 | 2,159,931 | +0.00(+0.02%) |
Jun 15, 2004 | 20.16 | 20.40 | 20.05 | 20.38 | 3,330,402 | +0.29(+1.42%) |
Jun 14, 2004 | 19.87 | 20.13 | 19.80 | 20.09 | 4,215,758 | +0.23(+1.18%) |
Jun 10, 2004 | 19.85 | 19.97 | 19.65 | 19.86 | 3,794,651 | +0.11(+0.54%) |
Jun 09, 2004 | 18.98 | 19.96 | 18.98 | 19.75 | 13,938,496 | +0.71(+3.74%) |
Jun 08, 2004 | 19.06 | 19.10 | 18.82 | 19.04 | 3,798,402 | -0.03(-0.13%) |
Jun 07, 2004 | 18.97 | 19.15 | 18.97 | 19.06 | 2,101,079 | +0.09(+0.49%) |
Jun 04, 2004 | 19.15 | 19.23 | 18.94 | 18.97 | 2,290,530 | -0.14(-0.71%) |
Jun 03, 2004 | 19.35 | 19.35 | 19.09 | 19.11 | 1,227,681 | -0.25(-1.28%) |
Jun 02, 2004 | 19.33 | 19.38 | 19.22 | 19.35 | 1,319,827 | +0.03(+0.13%) |
Jun 01, 2004 | 19.53 | 19.56 | 19.20 | 19.33 | 2,000,492 | -0.20(-1.03%) |
May 28, 2004 | 19.47 | 19.55 | 19.41 | 19.53 | 6,304,410 | +0.12(+0.64%) |
May 27, 2004 | 19.52 | 19.58 | 19.39 | 19.41 | 1,961,570 | -0.11(-0.55%) |
May 26, 2004 | 19.45 | 19.61 | 19.35 | 19.51 | 1,222,054 | +0.07(+0.35%) |
May 25, 2004 | 19.06 | 19.51 | 19.06 | 19.44 | 1,839,177 | +0.44(+2.33%) |
May 24, 2004 | 18.91 | 19.05 | 18.89 | 19.00 | 1,168,360 | +0.09(+0.47%) |
May 21, 2004 | 18.98 | 19.19 | 18.83 | 18.91 | 2,064,502 | +0.16(+0.84%) |
May 20, 2004 | 18.77 | 18.85 | 18.65 | 18.75 | 1,826,515 | +0.00(+0.02%) |
May 19, 2004 | 18.66 | 19.06 | 18.62 | 18.75 | 2,466,851 | +0.09(+0.50%) |
May 18, 2004 | 18.89 | 18.89 | 18.55 | 18.65 | 4,023,962 | -0.46(-2.43%) |
May 17, 2004 | 19.06 | 19.28 | 19.06 | 19.12 | 1,183,366 | -0.14(-0.71%) |
May 14, 2004 | 19.11 | 19.28 | 18.94 | 19.26 | 2,529,923 | +0.07(+0.38%) |
May 13, 2004 | 19.55 | 19.58 | 19.13 | 19.18 | 3,021,840 | -0.41(-2.11%) |
May 12, 2004 | 19.34 | 19.61 | 19.24 | 19.60 | 3,056,307 | +0.30(+1.55%) |
May 11, 2004 | 19.15 | 19.36 | 19.03 | 19.30 | 2,607,298 | +0.04(+0.22%) |
May 10, 2004 | 19.55 | 19.75 | 19.23 | 19.26 | 2,094,045 | -0.55(-2.80%) |
May 07, 2004 | 20.02 | 20.08 | 19.65 | 19.81 | 2,649,503 | -0.20(-1.00%) |
May 06, 2004 | 19.99 | 20.03 | 19.87 | 20.01 | 2,470,837 | -0.03(-0.13%) |
May 05, 2004 | 19.73 | 20.08 | 19.66 | 20.04 | 2,078,804 | +0.31(+1.56%) |
May 04, 2004 | 19.60 | 19.77 | 19.55 | 19.73 | 2,713,747 | +0.07(+0.37%) |