Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.53 | 21.71 | 21.40 | 21.71 | 60,168 | +0.25(+1.15%) |
Apr 28, 2005 | 21.65 | 21.65 | 21.46 | 21.46 | 110,902 | -0.27(-1.25%) |
Apr 27, 2005 | 21.57 | 21.77 | 21.48 | 21.73 | 69,856 | -0.00(-0.02%) |
Apr 26, 2005 | 21.77 | 21.91 | 21.69 | 21.74 | 43,341 | -0.10(-0.47%) |
Apr 25, 2005 | 21.73 | 21.86 | 21.72 | 21.84 | 43,086 | +0.17(+0.78%) |
Apr 22, 2005 | 21.73 | 21.78 | 21.50 | 21.67 | 39,517 | -0.11(-0.50%) |
Apr 21, 2005 | 21.57 | 21.78 | 21.49 | 21.78 | 87,702 | +0.36(+1.70%) |
Apr 20, 2005 | 21.68 | 21.73 | 21.34 | 21.42 | 162,657 | -0.26(-1.19%) |
Apr 19, 2005 | 21.63 | 21.70 | 21.59 | 21.67 | 273,560 | +0.16(+0.77%) |
Apr 18, 2005 | 21.46 | 21.55 | 21.36 | 21.51 | 247,810 | +0.09(+0.44%) |
Apr 15, 2005 | 21.75 | 21.80 | 21.42 | 21.42 | 122,375 | -0.31(-1.44%) |
Apr 14, 2005 | 22.00 | 22.04 | 21.73 | 21.73 | 83,113 | -0.32(-1.46%) |
Apr 13, 2005 | 22.24 | 22.28 | 22.01 | 22.05 | 26,259 | -0.24(-1.07%) |
Apr 12, 2005 | 22.12 | 22.31 | 21.98 | 22.29 | 160,108 | +0.11(+0.50%) |
Apr 11, 2005 | 22.22 | 22.22 | 22.11 | 22.18 | 23,200 | +0.02(+0.07%) |
Apr 08, 2005 | 22.40 | 22.40 | 22.17 | 22.17 | 44,106 | -0.17(-0.77%) |
Apr 07, 2005 | 22.23 | 22.37 | 22.22 | 22.34 | 43,086 | +0.08(+0.35%) |
Apr 06, 2005 | 22.28 | 22.33 | 22.22 | 22.26 | 67,816 | +0.06(+0.26%) |
Apr 05, 2005 | 22.14 | 22.22 | 22.14 | 22.20 | 45,635 | +0.13(+0.60%) |
Apr 04, 2005 | 22.06 | 22.12 | 21.94 | 22.07 | 45,890 | +0.05(+0.25%) |
Apr 01, 2005 | 22.30 | 22.35 | 21.99 | 22.01 | 177,189 | -0.16(-0.73%) |
Mar 31, 2005 | 22.17 | 22.22 | 22.13 | 22.17 | 76,229 | +0.01(+0.05%) |
Mar 30, 2005 | 21.93 | 22.16 | 21.93 | 22.16 | 43,086 | +0.30(+1.38%) |
Mar 29, 2005 | 22.06 | 22.15 | 21.86 | 21.86 | 45,635 | -0.20(-0.92%) |
Mar 28, 2005 | 22.10 | 22.14 | 22.06 | 22.06 | 92,546 | +0.02(+0.07%) |
Mar 24, 2005 | 22.16 | 22.18 | 22.04 | 22.05 | 50,479 | -0.06(-0.28%) |
Mar 23, 2005 | 22.11 | 22.16 | 22.02 | 22.11 | 89,487 | +0.00(+0.02%) |
Mar 22, 2005 | 22.30 | 22.43 | 22.07 | 22.11 | 151,184 | -0.19(-0.86%) |
Mar 21, 2005 | 22.36 | 22.38 | 22.19 | 22.30 | 94,076 | -0.07(-0.32%) |
Mar 18, 2005 | 22.47 | 22.47 | 22.26 | 22.37 | 73,680 | -0.07(-0.31%) |
Mar 17, 2005 | 22.38 | 22.47 | 22.35 | 22.44 | 41,556 | +0.09(+0.39%) |
Mar 16, 2005 | 22.49 | 22.49 | 22.32 | 22.35 | 118,806 | -0.21(-0.94%) |
Mar 15, 2005 | 22.83 | 22.83 | 22.56 | 22.56 | 45,380 | -0.02(-0.11%) |
Mar 14, 2005 | 22.55 | 22.66 | 22.55 | 22.59 | 47,930 | -0.02(-0.09%) |
Mar 11, 2005 | 22.71 | 22.80 | 22.53 | 22.61 | 66,541 | -0.09(-0.38%) |
Mar 10, 2005 | 22.75 | 22.75 | 22.57 | 22.69 | 64,757 | -0.01(-0.03%) |
Mar 09, 2005 | 22.87 | 22.90 | 22.70 | 22.70 | 57,618 | -0.24(-1.06%) |
Mar 08, 2005 | 23.04 | 23.06 | 22.89 | 22.95 | 63,992 | -0.10(-0.44%) |
Mar 07, 2005 | 23.02 | 23.12 | 23.00 | 23.05 | 39,772 | +0.09(+0.41%) |
Mar 04, 2005 | 22.83 | 23.03 | 22.83 | 22.95 | 73,935 | +0.20(+0.90%) |
Mar 03, 2005 | 22.81 | 22.85 | 22.65 | 22.75 | 22,690 | -0.01(-0.05%) |
Mar 02, 2005 | 22.67 | 22.86 | 22.62 | 22.76 | 72,660 | +0.01(+0.05%) |
Mar 01, 2005 | 22.63 | 22.79 | 22.63 | 22.75 | 56,088 | +0.14(+0.61%) |
Feb 28, 2005 | 22.71 | 22.75 | 22.53 | 22.61 | 48,695 | -0.16(-0.71%) |
Feb 25, 2005 | 22.55 | 22.77 | 22.54 | 22.77 | 31,103 | +0.26(+1.14%) |
Feb 24, 2005 | 22.36 | 22.55 | 22.27 | 22.52 | 45,380 | +0.16(+0.72%) |
Feb 23, 2005 | 22.28 | 22.39 | 22.24 | 22.36 | 79,034 | +0.12(+0.55%) |
Feb 22, 2005 | 22.48 | 22.57 | 22.22 | 22.24 | 114,472 | -0.35(-1.55%) |
Feb 18, 2005 | 22.53 | 22.58 | 22.49 | 22.58 | 48,695 | +0.03(+0.14%) |
Feb 17, 2005 | 22.75 | 22.75 | 22.55 | 22.55 | 80,818 | -0.15(-0.66%) |
Feb 16, 2005 | 22.69 | 22.75 | 22.61 | 22.70 | 73,680 | -0.01(-0.03%) |
Feb 15, 2005 | 22.63 | 22.77 | 22.63 | 22.71 | 102,744 | +0.09(+0.38%) |
Feb 14, 2005 | 22.64 | 22.65 | 22.57 | 22.62 | 39,007 | -0.01(-0.03%) |
Feb 11, 2005 | 22.42 | 22.67 | 22.36 | 22.63 | 29,829 | +0.21(+0.93%) |
Feb 10, 2005 | 22.41 | 22.46 | 22.32 | 22.42 | 83,623 | +0.06(+0.26%) |
Feb 09, 2005 | 22.55 | 22.55 | 22.36 | 22.37 | 45,126 | -0.17(-0.75%) |
Feb 08, 2005 | 22.55 | 22.62 | 22.49 | 22.53 | 98,410 | +0.01(+0.05%) |
Feb 07, 2005 | 22.55 | 22.61 | 22.50 | 22.52 | 473,186 | -0.04(-0.19%) |
Feb 04, 2005 | 22.35 | 22.57 | 22.35 | 22.57 | 47,675 | +0.23(+1.02%) |
Feb 03, 2005 | 22.32 | 22.34 | 22.22 | 22.34 | 44,106 | -0.03(-0.14%) |
Feb 02, 2005 | 22.32 | 22.38 | 22.29 | 22.37 | 66,286 | +0.11(+0.48%) |
Feb 01, 2005 | 22.18 | 22.30 | 22.13 | 22.26 | 74,445 | +0.15(+0.69%) |
Jan 31, 2005 | 22.04 | 22.15 | 22.04 | 22.11 | 78,524 | +0.13(+0.61%) |
Jan 28, 2005 | 22.02 | 22.02 | 21.85 | 21.98 | 56,343 | -0.03(-0.12%) |
Jan 27, 2005 | 21.93 | 22.06 | 21.91 | 22.00 | 87,447 | -0.01(-0.05%) |
Jan 26, 2005 | 21.89 | 22.02 | 21.88 | 22.02 | 85,153 | +0.15(+0.68%) |
Jan 25, 2005 | 21.83 | 21.98 | 21.83 | 21.87 | 75,719 | +0.05(+0.22%) |
Jan 24, 2005 | 21.97 | 21.97 | 21.79 | 21.82 | 87,447 | -0.05(-0.23%) |
Jan 21, 2005 | 22.06 | 22.09 | 21.86 | 21.87 | 77,249 | -0.16(-0.75%) |
Jan 20, 2005 | 22.04 | 22.11 | 21.98 | 22.04 | 96,370 | -0.11(-0.50%) |
Jan 19, 2005 | 22.39 | 22.39 | 22.15 | 22.15 | 58,128 | -0.22(-0.96%) |
Jan 18, 2005 | 22.12 | 22.36 | 22.08 | 22.36 | 81,583 | +0.21(+0.96%) |
Jan 14, 2005 | 22.09 | 22.18 | 22.02 | 22.15 | 35,947 | +0.13(+0.57%) |
Jan 13, 2005 | 22.17 | 22.19 | 21.97 | 22.02 | 58,638 | -0.14(-0.64%) |
Jan 12, 2005 | 22.11 | 22.18 | 21.97 | 22.17 | 122,630 | +0.06(+0.27%) |
Jan 11, 2005 | 22.12 | 22.18 | 22.05 | 22.11 | 95,096 | -0.09(-0.39%) |
Jan 10, 2005 | 22.12 | 22.33 | 22.12 | 22.19 | 44,361 | +0.05(+0.21%) |
Jan 07, 2005 | 22.24 | 22.25 | 22.07 | 22.15 | 65,267 | -0.05(-0.23%) |
Jan 06, 2005 | 22.08 | 22.28 | 22.08 | 22.20 | 159,343 | +0.13(+0.59%) |
Jan 05, 2005 | 22.22 | 22.31 | 22.07 | 22.07 | 98,665 | -0.17(-0.78%) |
Jan 04, 2005 | 22.55 | 22.59 | 22.18 | 22.24 | 109,118 | -0.27(-1.18%) |
Jan 03, 2005 | 22.83 | 22.85 | 22.48 | 22.51 | 207,018 | -0.24(-1.07%) |
Dec 31, 2004 | 22.76 | 22.84 | 22.75 | 22.75 | 41,556 | -0.01(-0.05%) |
Dec 30, 2004 | 22.77 | 22.81 | 22.74 | 22.76 | 293,446 | +0.04(+0.17%) |
Dec 29, 2004 | 22.73 | 22.76 | 22.69 | 22.72 | 112,177 | -0.01(-0.05%) |
Dec 28, 2004 | 22.67 | 22.73 | 22.67 | 22.73 | 113,197 | +0.11(+0.47%) |
Dec 27, 2004 | 22.74 | 22.74 | 22.60 | 22.63 | 61,952 | -0.06(-0.26%) |
Dec 23, 2004 | 22.69 | 22.72 | 22.65 | 22.69 | 91,271 | -0.13(-0.55%) |
Dec 22, 2004 | 22.74 | 22.82 | 22.72 | 22.81 | 123,650 | +0.09(+0.40%) |
Dec 21, 2004 | 22.55 | 22.73 | 22.51 | 22.72 | 44,106 | +0.20(+0.89%) |
Dec 20, 2004 | 22.70 | 22.70 | 22.48 | 22.52 | 101,469 | -0.06(-0.28%) |
Dec 17, 2004 | 22.55 | 22.62 | 22.48 | 22.58 | 66,796 | -0.08(-0.35%) |
Dec 16, 2004 | 22.66 | 22.74 | 22.58 | 22.66 | 45,380 | -0.04(-0.16%) |
Dec 15, 2004 | 22.67 | 22.73 | 22.59 | 22.70 | 87,702 | +0.05(+0.21%) |
Dec 14, 2004 | 22.55 | 22.68 | 22.53 | 22.65 | 29,319 | +0.10(+0.45%) |
Dec 13, 2004 | 22.49 | 22.55 | 22.40 | 22.55 | 97,645 | +0.19(+0.84%) |
Dec 10, 2004 | 22.36 | 22.41 | 22.29 | 22.36 | 52,009 | +0.01(+0.05%) |
Dec 09, 2004 | 22.16 | 22.37 | 22.08 | 22.35 | 49,460 | +0.11(+0.51%) |
Dec 08, 2004 | 22.15 | 22.27 | 22.15 | 22.24 | 115,237 | +0.09(+0.41%) |
Dec 07, 2004 | 22.42 | 22.43 | 22.14 | 22.15 | 48,950 | -0.24(-1.07%) |
Dec 06, 2004 | 22.40 | 22.45 | 22.30 | 22.38 | 99,175 | -0.03(-0.14%) |
Dec 03, 2004 | 22.40 | 22.53 | 22.37 | 22.42 | 104,274 | +0.01(+0.03%) |
Dec 02, 2004 | 22.42 | 22.48 | 22.36 | 22.41 | 255,714 | -0.02(-0.10%) |
Dec 01, 2004 | 22.25 | 22.43 | 22.23 | 22.43 | 41,046 | +0.33(+1.49%) |
Nov 30, 2004 | 22.13 | 22.16 | 22.07 | 22.10 | 68,071 | -0.07(-0.32%) |
Nov 29, 2004 | 22.30 | 22.31 | 22.03 | 22.17 | 73,170 | -0.05(-0.25%) |
Nov 26, 2004 | 22.24 | 22.29 | 22.23 | 22.23 | 29,319 | +0.02(+0.09%) |
Nov 24, 2004 | 22.08 | 22.21 | 22.08 | 22.21 | 45,380 | +0.14(+0.62%) |
Nov 23, 2004 | 22.08 | 22.13 | 21.97 | 22.07 | 68,326 | +0.04(+0.16%) |
Nov 22, 2004 | 21.95 | 22.09 | 21.89 | 22.04 | 185,858 | +0.09(+0.41%) |
Nov 19, 2004 | 22.16 | 22.16 | 21.93 | 21.95 | 301,095 | -0.27(-1.20%) |
Nov 18, 2004 | 22.16 | 22.22 | 22.13 | 22.21 | 134,358 | +0.05(+0.23%) |
Nov 17, 2004 | 22.24 | 22.29 | 22.09 | 22.16 | 119,826 | +0.13(+0.61%) |
Nov 16, 2004 | 22.16 | 22.16 | 22.03 | 22.03 | 43,596 | -0.16(-0.72%) |
Nov 15, 2004 | 22.16 | 22.19 | 22.12 | 22.19 | 207,528 | +0.01(+0.04%) |
Nov 12, 2004 | 22.00 | 22.18 | 21.94 | 22.18 | 162,147 | +0.19(+0.86%) |
Nov 11, 2004 | 21.87 | 21.99 | 21.83 | 21.99 | 87,447 | +0.20(+0.90%) |
Nov 10, 2004 | 21.75 | 21.87 | 21.72 | 21.80 | 241,692 | +0.03(+0.13%) |
Nov 09, 2004 | 21.77 | 21.86 | 21.73 | 21.77 | 109,118 | +0.00(+0.00%) |
Nov 08, 2004 | 21.80 | 21.81 | 21.73 | 21.77 | 126,454 | -0.00(-0.02%) |
Nov 05, 2004 | 21.80 | 21.87 | 21.72 | 21.77 | 181,523 | +0.05(+0.22%) |
Nov 04, 2004 | 21.38 | 21.73 | 21.36 | 21.73 | 354,634 | +0.38(+1.78%) |
Nov 03, 2004 | 21.51 | 21.55 | 21.32 | 21.35 | 166,481 | +0.22(+1.04%) |
Nov 02, 2004 | 21.18 | 21.32 | 21.11 | 21.13 | 75,974 | -0.01(-0.06%) |
Nov 01, 2004 | 21.18 | 21.18 | 21.08 | 21.14 | 189,937 | +0.00(+0.00%) |
Oct 29, 2004 | 21.14 | 21.14 | 21.02 | 21.14 | 49,715 | +0.09(+0.43%) |
Oct 28, 2004 | 21.06 | 21.16 | 20.96 | 21.05 | 59,148 | -0.01(-0.04%) |
Oct 27, 2004 | 20.79 | 21.07 | 20.75 | 21.06 | 128,494 | +0.27(+1.28%) |
Oct 26, 2004 | 20.53 | 20.79 | 20.49 | 20.79 | 121,100 | +0.29(+1.42%) |
Oct 25, 2004 | 20.44 | 20.55 | 20.40 | 20.50 | 65,012 | -0.03(-0.13%) |
Oct 22, 2004 | 20.69 | 20.74 | 20.49 | 20.53 | 49,460 | -0.19(-0.93%) |
Oct 21, 2004 | 20.69 | 20.74 | 20.58 | 20.72 | 40,282 | +0.07(+0.36%) |
Oct 20, 2004 | 20.55 | 20.64 | 20.44 | 20.64 | 81,838 | +0.02(+0.08%) |
Oct 19, 2004 | 20.85 | 20.88 | 20.60 | 20.63 | 27,534 | -0.18(-0.85%) |
Oct 18, 2004 | 20.63 | 20.81 | 20.62 | 20.80 | 43,341 | +0.10(+0.49%) |
Oct 15, 2004 | 20.71 | 20.76 | 20.58 | 20.70 | 54,304 | +0.07(+0.34%) |
Oct 14, 2004 | 20.83 | 20.83 | 20.57 | 20.63 | 54,304 | -0.13(-0.62%) |
Oct 13, 2004 | 21.04 | 21.04 | 20.71 | 20.76 | 54,814 | -0.20(-0.97%) |
Oct 12, 2004 | 20.95 | 20.96 | 20.81 | 20.96 | 55,324 | -0.04(-0.17%) |
Oct 11, 2004 | 20.98 | 21.04 | 20.94 | 21.00 | 37,732 | +0.07(+0.34%) |
Oct 08, 2004 | 21.10 | 21.12 | 20.90 | 20.93 | 90,252 | -0.20(-0.93%) |
Oct 07, 2004 | 21.32 | 21.32 | 21.09 | 21.13 | 49,205 | -0.20(-0.94%) |
Oct 06, 2004 | 21.22 | 21.33 | 21.16 | 21.33 | 63,737 | +0.17(+0.82%) |
Oct 05, 2004 | 21.22 | 21.24 | 21.15 | 21.15 | 84,388 | -0.06(-0.30%) |
Oct 04, 2004 | 21.20 | 21.29 | 21.20 | 21.22 | 52,009 | +0.11(+0.54%) |
Oct 01, 2004 | 20.95 | 21.11 | 20.87 | 21.10 | 96,115 | +0.30(+1.43%) |
Sep 30, 2004 | 20.72 | 20.82 | 20.69 | 20.80 | 53,794 | +0.10(+0.49%) |
Sep 29, 2004 | 20.63 | 20.73 | 20.63 | 20.70 | 23,455 | +0.01(+0.04%) |
Sep 28, 2004 | 20.61 | 20.73 | 20.54 | 20.69 | 91,271 | +0.11(+0.55%) |
Sep 27, 2004 | 20.63 | 20.66 | 20.56 | 20.58 | 101,214 | -0.10(-0.47%) |
Sep 24, 2004 | 20.67 | 20.76 | 20.67 | 20.68 | 48,185 | -0.07(-0.32%) |
Sep 23, 2004 | 20.81 | 20.85 | 20.75 | 20.75 | 34,418 | -0.06(-0.30%) |
Sep 22, 2004 | 20.93 | 20.93 | 20.81 | 20.81 | 49,205 | -0.33(-1.58%) |
Sep 21, 2004 | 21.06 | 21.14 | 20.99 | 21.14 | 74,955 | +0.15(+0.69%) |
Sep 20, 2004 | 21.06 | 21.08 | 20.95 | 21.00 | 54,814 | -0.09(-0.41%) |
Sep 17, 2004 | 21.08 | 21.12 | 21.02 | 21.08 | 98,920 | +0.05(+0.26%) |
Sep 16, 2004 | 20.95 | 21.07 | 20.95 | 21.03 | 83,113 | +0.09(+0.45%) |
Sep 15, 2004 | 21.02 | 21.02 | 20.91 | 20.93 | 28,809 | -0.15(-0.73%) |
Sep 14, 2004 | 21.08 | 21.11 | 21.01 | 21.09 | 54,814 | +0.07(+0.34%) |
Sep 13, 2004 | 20.98 | 21.11 | 20.98 | 21.02 | 45,126 | +0.05(+0.22%) |
Sep 10, 2004 | 20.83 | 21.02 | 20.83 | 20.97 | 89,232 | +0.08(+0.39%) |
Sep 09, 2004 | 20.91 | 20.93 | 20.77 | 20.89 | 20,650 | +0.02(+0.11%) |
Sep 08, 2004 | 20.93 | 20.96 | 20.82 | 20.86 | 34,928 | -0.06(-0.30%) |
Sep 07, 2004 | 20.89 | 20.96 | 20.85 | 20.93 | 40,791 | +0.12(+0.58%) |
Sep 03, 2004 | 20.87 | 20.88 | 20.78 | 20.80 | 35,183 | -0.10(-0.49%) |
Sep 02, 2004 | 20.66 | 20.91 | 20.64 | 20.91 | 364,322 | +0.25(+1.23%) |
Sep 01, 2004 | 20.64 | 20.67 | 20.58 | 20.65 | 38,497 | +0.06(+0.31%) |
Aug 31, 2004 | 20.47 | 20.61 | 20.41 | 20.59 | 47,165 | +0.11(+0.56%) |
Aug 30, 2004 | 20.63 | 20.64 | 20.47 | 20.47 | 69,856 | -0.16(-0.78%) |
Aug 27, 2004 | 20.61 | 20.69 | 20.61 | 20.64 | 50,479 | +0.02(+0.08%) |
Aug 26, 2004 | 20.58 | 20.62 | 20.55 | 20.62 | 260,558 | +0.04(+0.19%) |
Aug 25, 2004 | 20.39 | 20.60 | 20.38 | 20.58 | 46,655 | +0.18(+0.87%) |
Aug 24, 2004 | 20.44 | 20.53 | 20.34 | 20.40 | 83,878 | -0.03(-0.13%) |
Aug 23, 2004 | 20.53 | 20.53 | 20.40 | 20.43 | 317,412 | -0.04(-0.21%) |
Aug 20, 2004 | 20.27 | 20.51 | 20.27 | 20.47 | 264,637 | +0.15(+0.73%) |
Aug 19, 2004 | 20.34 | 20.37 | 20.22 | 20.33 | 33,908 | -0.06(-0.31%) |
Aug 18, 2004 | 20.03 | 20.39 | 20.03 | 20.39 | 47,930 | +0.29(+1.46%) |
Aug 17, 2004 | 20.15 | 20.21 | 20.08 | 20.09 | 74,445 | +0.06(+0.31%) |
Aug 16, 2004 | 19.83 | 20.08 | 19.79 | 20.03 | 59,148 | +0.29(+1.47%) |
Aug 13, 2004 | 19.85 | 19.85 | 19.74 | 19.74 | 43,086 | -0.01(-0.06%) |
Aug 12, 2004 | 19.93 | 19.93 | 19.75 | 19.75 | 27,789 | -0.21(-1.06%) |
Aug 11, 2004 | 19.96 | 19.98 | 19.81 | 19.96 | 64,502 | -0.03(-0.16%) |
Aug 10, 2004 | 19.81 | 20.03 | 19.81 | 20.00 | 162,147 | +0.19(+0.95%) |
Aug 09, 2004 | 19.85 | 19.86 | 19.75 | 19.81 | 70,111 | +0.03(+0.14%) |
Aug 06, 2004 | 19.93 | 19.96 | 19.72 | 19.78 | 166,991 | -0.30(-1.50%) |
Aug 05, 2004 | 20.40 | 20.41 | 20.08 | 20.08 | 67,816 | -0.33(-1.60%) |
Aug 04, 2004 | 20.42 | 20.47 | 20.29 | 20.41 | 60,677 | -0.06(-0.29%) |
Aug 03, 2004 | 20.53 | 20.57 | 20.44 | 20.47 | 87,192 | -0.15(-0.72%) |
Aug 02, 2004 | 20.36 | 20.62 | 20.32 | 20.62 | 52,009 | +0.20(+1.00%) |
Jul 30, 2004 | 20.48 | 20.53 | 20.41 | 20.41 | 40,791 | -0.07(-0.33%) |
Jul 29, 2004 | 20.42 | 20.53 | 20.40 | 20.48 | 101,724 | +0.09(+0.42%) |
Jul 28, 2004 | 20.33 | 20.40 | 20.13 | 20.39 | 62,972 | +0.04(+0.17%) |
Jul 27, 2004 | 20.17 | 20.39 | 20.17 | 20.36 | 106,823 | +0.21(+1.03%) |
Jul 26, 2004 | 20.23 | 20.23 | 20.07 | 20.15 | 62,972 | -0.09(-0.45%) |
Jul 23, 2004 | 20.30 | 20.32 | 20.16 | 20.24 | 77,249 | -0.19(-0.92%) |
Jul 22, 2004 | 20.26 | 20.45 | 20.16 | 20.43 | 106,823 | +0.11(+0.52%) |
Jul 21, 2004 | 20.83 | 20.83 | 20.32 | 20.32 | 93,566 | -0.33(-1.60%) |
Jul 20, 2004 | 20.55 | 20.69 | 20.48 | 20.65 | 55,833 | +0.13(+0.61%) |
Jul 19, 2004 | 20.57 | 20.60 | 20.43 | 20.53 | 248,065 | -0.05(-0.23%) |
Jul 16, 2004 | 20.67 | 20.74 | 20.55 | 20.57 | 119,571 | -0.08(-0.38%) |
Jul 15, 2004 | 20.71 | 20.76 | 20.65 | 20.65 | 454,319 | -0.02(-0.09%) |
Jul 14, 2004 | 20.71 | 20.87 | 20.63 | 20.67 | 75,465 | -0.12(-0.58%) |
Jul 13, 2004 | 20.79 | 20.82 | 20.72 | 20.79 | 71,640 | +0.06(+0.28%) |
Jul 12, 2004 | 20.77 | 20.79 | 20.62 | 20.73 | 425,000 | -0.03(-0.13%) |
Jul 09, 2004 | 20.75 | 20.79 | 20.71 | 20.76 | 47,420 | +0.07(+0.34%) |
Jul 08, 2004 | 20.83 | 20.87 | 20.68 | 20.69 | 37,987 | -0.18(-0.85%) |
Jul 07, 2004 | 20.87 | 20.94 | 20.81 | 20.87 | 55,833 | +0.01(+0.04%) |
Jul 06, 2004 | 21.00 | 21.00 | 20.79 | 20.86 | 112,432 | -0.16(-0.75%) |
Jul 02, 2004 | 21.08 | 21.08 | 20.98 | 21.02 | 47,675 | -0.08(-0.37%) |
Jul 01, 2004 | 21.38 | 21.38 | 20.98 | 21.09 | 84,388 | -0.23(-1.07%) |
Jun 30, 2004 | 21.22 | 21.36 | 21.16 | 21.32 | 58,638 | +0.15(+0.72%) |
Jun 29, 2004 | 21.20 | 21.25 | 21.09 | 21.17 | 68,581 | +0.01(+0.06%) |
Jun 28, 2004 | 21.24 | 21.33 | 21.09 | 21.16 | 44,871 | -0.06(-0.28%) |
Jun 25, 2004 | 21.28 | 21.34 | 21.18 | 21.22 | 84,133 | -0.09(-0.44%) |
Jun 24, 2004 | 21.38 | 21.45 | 21.28 | 21.31 | 66,796 | -0.07(-0.32%) |
Jun 23, 2004 | 21.22 | 21.38 | 21.13 | 21.38 | 32,378 | +0.16(+0.74%) |
Jun 22, 2004 | 21.06 | 21.22 | 20.99 | 21.22 | 130,279 | +0.12(+0.56%) |
Jun 21, 2004 | 21.14 | 21.23 | 21.10 | 21.10 | 34,673 | -0.09(-0.44%) |
Jun 18, 2004 | 21.10 | 21.26 | 21.07 | 21.20 | 46,400 | +0.09(+0.43%) |
Jun 17, 2004 | 21.08 | 21.16 | 21.00 | 21.11 | 43,086 | -0.05(-0.26%) |
Jun 16, 2004 | 21.10 | 21.18 | 21.07 | 21.16 | 198,095 | +0.04(+0.17%) |
Jun 15, 2004 | 21.10 | 21.22 | 21.05 | 21.13 | 57,363 | +0.16(+0.77%) |
Jun 14, 2004 | 21.16 | 21.16 | 20.93 | 20.96 | 73,680 | -0.22(-1.04%) |
Jun 10, 2004 | 21.18 | 21.22 | 21.11 | 21.18 | 42,066 | +0.07(+0.33%) |
Jun 09, 2004 | 21.28 | 21.29 | 21.10 | 21.11 | 43,851 | -0.18(-0.83%) |
Jun 08, 2004 | 21.24 | 21.29 | 21.18 | 21.29 | 109,883 | -0.00(-0.02%) |
Jun 07, 2004 | 21.06 | 21.29 | 21.06 | 21.29 | 88,212 | +0.32(+1.51%) |
Jun 04, 2004 | 21.02 | 21.07 | 20.95 | 20.98 | 36,967 | +0.11(+0.54%) |
Jun 03, 2004 | 20.98 | 21.00 | 20.86 | 20.86 | 40,027 | -0.18(-0.84%) |
Jun 02, 2004 | 21.04 | 21.08 | 20.91 | 21.04 | 173,875 | +0.06(+0.30%) |
Jun 01, 2004 | 20.95 | 20.99 | 20.79 | 20.98 | 68,581 | +0.02(+0.09%) |
May 28, 2004 | 20.95 | 20.96 | 20.87 | 20.96 | 80,564 | +0.02(+0.07%) |
May 27, 2004 | 20.87 | 20.99 | 20.79 | 20.94 | 163,422 | +0.15(+0.74%) |
May 26, 2004 | 20.79 | 20.86 | 20.73 | 20.79 | 71,895 | -0.02(-0.09%) |
May 25, 2004 | 20.44 | 20.81 | 20.36 | 20.81 | 186,113 | +0.43(+2.12%) |
May 24, 2004 | 20.49 | 20.53 | 20.34 | 20.38 | 384,718 | +0.05(+0.27%) |
May 21, 2004 | 20.38 | 20.47 | 20.29 | 20.32 | 109,883 | +0.01(+0.04%) |
May 20, 2004 | 20.23 | 20.35 | 20.18 | 20.31 | 46,910 | +0.02(+0.08%) |
May 19, 2004 | 20.51 | 20.60 | 20.28 | 20.30 | 68,326 | -0.04(-0.17%) |
May 18, 2004 | 20.36 | 20.36 | 20.23 | 20.33 | 79,544 | +0.18(+0.91%) |
May 17, 2004 | 20.12 | 20.26 | 20.10 | 20.15 | 58,383 | -0.26(-1.27%) |
May 14, 2004 | 20.32 | 20.51 | 20.23 | 20.41 | 252,654 | +0.05(+0.23%) |
May 13, 2004 | 20.40 | 20.55 | 20.32 | 20.36 | 115,237 | -0.08(-0.40%) |
May 12, 2004 | 20.32 | 20.44 | 20.00 | 20.44 | 138,692 | +0.07(+0.35%) |
May 11, 2004 | 20.38 | 20.41 | 20.26 | 20.37 | 426,275 | +0.15(+0.76%) |
May 10, 2004 | 20.21 | 20.32 | 20.06 | 20.22 | 245,516 | -0.25(-1.25%) |
May 07, 2004 | 20.77 | 20.84 | 20.47 | 20.47 | 71,640 | -0.31(-1.51%) |
May 06, 2004 | 20.80 | 20.84 | 20.64 | 20.79 | 78,014 | -0.16(-0.75%) |
May 05, 2004 | 20.89 | 20.97 | 20.86 | 20.95 | 70,366 | +0.08(+0.38%) |
May 04, 2004 | 20.79 | 21.03 | 20.73 | 20.87 | 175,660 | +0.05(+0.23%) |