Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.16 | 22.48 | 21.94 | 22.21 | 115,174 | +0.11(+0.52%) |
Apr 28, 2005 | 22.83 | 23.09 | 22.00 | 22.09 | 177,234 | -0.73(-3.21%) |
Apr 27, 2005 | 22.60 | 23.00 | 22.13 | 22.83 | 195,467 | +0.05(+0.23%) |
Apr 26, 2005 | 23.05 | 23.11 | 22.69 | 22.77 | 125,366 | -0.32(-1.38%) |
Apr 25, 2005 | 23.27 | 23.30 | 22.97 | 23.09 | 89,579 | -0.12(-0.53%) |
Apr 22, 2005 | 23.36 | 23.37 | 22.75 | 23.21 | 105,774 | -0.27(-1.17%) |
Apr 21, 2005 | 23.26 | 23.71 | 23.09 | 23.49 | 64,098 | +0.45(+1.95%) |
Apr 20, 2005 | 23.55 | 23.66 | 22.98 | 23.04 | 89,353 | -0.45(-1.92%) |
Apr 19, 2005 | 22.93 | 23.66 | 22.93 | 23.49 | 284,481 | +0.55(+2.39%) |
Apr 18, 2005 | 22.69 | 23.28 | 22.45 | 22.94 | 269,871 | +0.20(+0.89%) |
Apr 15, 2005 | 23.51 | 23.61 | 22.69 | 22.74 | 256,168 | -0.80(-3.41%) |
Apr 14, 2005 | 24.68 | 24.71 | 23.45 | 23.54 | 219,476 | -1.05(-4.27%) |
Apr 13, 2005 | 25.34 | 25.34 | 24.32 | 24.59 | 228,196 | -0.75(-2.96%) |
Apr 12, 2005 | 24.72 | 25.68 | 24.54 | 25.34 | 729,548 | +1.71(+7.25%) |
Apr 11, 2005 | 23.79 | 23.80 | 23.25 | 23.63 | 227,630 | -0.15(-0.63%) |
Apr 08, 2005 | 23.79 | 24.04 | 23.26 | 23.78 | 603,502 | +0.07(+0.30%) |
Apr 07, 2005 | 23.98 | 24.08 | 23.70 | 23.71 | 307,583 | -0.44(-1.83%) |
Apr 06, 2005 | 24.11 | 24.41 | 24.11 | 24.15 | 246,316 | +0.13(+0.55%) |
Apr 05, 2005 | 24.19 | 24.26 | 24.01 | 24.02 | 166,815 | -0.26(-1.09%) |
Apr 04, 2005 | 24.46 | 24.46 | 24.08 | 24.28 | 168,401 | -0.31(-1.26%) |
Apr 01, 2005 | 24.33 | 24.69 | 24.20 | 24.59 | 131,255 | +0.31(+1.27%) |
Mar 31, 2005 | 24.43 | 24.47 | 24.03 | 24.28 | 121,742 | -0.16(-0.65%) |
Mar 30, 2005 | 23.58 | 24.44 | 23.58 | 24.44 | 121,062 | +0.89(+3.79%) |
Mar 29, 2005 | 24.46 | 24.79 | 23.55 | 23.55 | 107,473 | -0.95(-3.89%) |
Mar 28, 2005 | 24.85 | 24.85 | 24.11 | 24.50 | 79,274 | -0.40(-1.60%) |
Mar 24, 2005 | 24.50 | 25.47 | 24.50 | 24.90 | 109,285 | +0.49(+1.99%) |
Mar 23, 2005 | 24.43 | 24.54 | 24.08 | 24.42 | 70,554 | -0.14(-0.58%) |
Mar 22, 2005 | 24.66 | 25.27 | 24.48 | 24.56 | 129,330 | -0.11(-0.43%) |
Mar 21, 2005 | 24.68 | 24.97 | 24.55 | 24.66 | 103,056 | -0.19(-0.75%) |
Mar 18, 2005 | 25.14 | 25.40 | 24.85 | 24.85 | 162,965 | -0.29(-1.16%) |
Mar 17, 2005 | 25.10 | 25.36 | 25.06 | 25.14 | 94,902 | +0.18(+0.71%) |
Mar 16, 2005 | 25.21 | 25.45 | 24.65 | 24.96 | 97,733 | -0.31(-1.22%) |
Mar 15, 2005 | 25.77 | 26.05 | 25.13 | 25.27 | 185,161 | -0.34(-1.31%) |
Mar 14, 2005 | 25.52 | 25.77 | 25.29 | 25.61 | 112,909 | -0.02(-0.07%) |
Mar 11, 2005 | 25.80 | 26.21 | 25.46 | 25.62 | 127,404 | -0.18(-0.68%) |
Mar 10, 2005 | 25.61 | 25.80 | 25.47 | 25.80 | 137,710 | +0.10(+0.38%) |
Mar 09, 2005 | 25.27 | 25.94 | 25.17 | 25.70 | 175,082 | +0.34(+1.32%) |
Mar 08, 2005 | 25.59 | 25.89 | 25.32 | 25.37 | 176,215 | -0.32(-1.24%) |
Mar 07, 2005 | 25.84 | 25.96 | 25.60 | 25.69 | 92,297 | -0.14(-0.55%) |
Mar 04, 2005 | 25.80 | 26.04 | 25.62 | 25.83 | 129,216 | +0.04(+0.17%) |
Mar 03, 2005 | 25.63 | 26.00 | 25.55 | 25.78 | 127,971 | +0.21(+0.83%) |
Mar 02, 2005 | 25.25 | 25.98 | 25.13 | 25.57 | 149,714 | +0.34(+1.33%) |
Mar 01, 2005 | 24.58 | 25.25 | 24.37 | 25.24 | 266,134 | +0.57(+2.33%) |
Feb 28, 2005 | 25.21 | 25.40 | 24.64 | 24.66 | 193,655 | -0.55(-2.17%) |
Feb 25, 2005 | 24.76 | 25.21 | 24.49 | 25.21 | 85,955 | +0.44(+1.78%) |
Feb 24, 2005 | 25.27 | 25.27 | 24.55 | 24.77 | 145,298 | -0.50(-1.99%) |
Feb 23, 2005 | 23.97 | 25.51 | 23.97 | 25.27 | 165,116 | +1.41(+5.92%) |
Feb 22, 2005 | 25.00 | 25.00 | 23.79 | 23.86 | 184,935 | -1.49(-5.89%) |
Feb 18, 2005 | 25.77 | 25.78 | 24.99 | 25.35 | 100,451 | -0.31(-1.20%) |
Feb 17, 2005 | 25.49 | 25.71 | 25.16 | 25.66 | 166,249 | -0.05(-0.21%) |
Feb 16, 2005 | 24.97 | 25.85 | 24.97 | 25.71 | 145,864 | +0.74(+2.97%) |
Feb 15, 2005 | 25.09 | 25.21 | 24.85 | 24.97 | 112,795 | -0.11(-0.42%) |
Feb 14, 2005 | 24.59 | 25.35 | 24.59 | 25.08 | 136,351 | +0.41(+1.68%) |
Feb 11, 2005 | 24.64 | 24.66 | 24.10 | 24.66 | 112,569 | +0.03(+0.11%) |
Feb 10, 2005 | 24.46 | 24.64 | 24.31 | 24.64 | 110,870 | +0.21(+0.87%) |
Feb 09, 2005 | 25.01 | 25.20 | 24.42 | 24.42 | 112,795 | -0.60(-2.40%) |
Feb 08, 2005 | 25.30 | 25.30 | 24.95 | 25.02 | 109,738 | -0.28(-1.12%) |
Feb 07, 2005 | 25.08 | 25.52 | 25.05 | 25.31 | 107,133 | +0.12(+0.49%) |
Feb 04, 2005 | 25.03 | 25.31 | 24.87 | 25.18 | 78,481 | +0.11(+0.42%) |
Feb 03, 2005 | 25.07 | 25.10 | 24.72 | 25.08 | 77,915 | -0.04(-0.18%) |
Feb 02, 2005 | 25.17 | 25.17 | 24.71 | 25.12 | 209,170 | -0.04(-0.18%) |
Feb 01, 2005 | 23.55 | 25.17 | 23.42 | 25.17 | 206,792 | +1.63(+6.94%) |
Jan 31, 2005 | 23.13 | 23.53 | 23.13 | 23.53 | 201,243 | +0.40(+1.72%) |
Jan 28, 2005 | 23.24 | 23.37 | 23.08 | 23.13 | 79,613 | -0.19(-0.83%) |
Jan 27, 2005 | 23.05 | 23.49 | 23.05 | 23.33 | 118,345 | +0.22(+0.96%) |
Jan 26, 2005 | 23.49 | 23.58 | 23.04 | 23.11 | 95,015 | -0.34(-1.43%) |
Jan 25, 2005 | 22.74 | 23.66 | 22.74 | 23.44 | 256,395 | +0.84(+3.71%) |
Jan 24, 2005 | 23.66 | 23.66 | 22.61 | 22.61 | 312,566 | -1.24(-5.19%) |
Jan 21, 2005 | 23.57 | 23.98 | 23.47 | 23.84 | 141,561 | +0.27(+1.16%) |
Jan 20, 2005 | 23.89 | 23.97 | 23.51 | 23.57 | 97,167 | -0.44(-1.84%) |
Jan 19, 2005 | 24.33 | 24.35 | 23.93 | 24.01 | 109,964 | -0.25(-1.02%) |
Jan 18, 2005 | 24.50 | 24.70 | 24.11 | 24.26 | 134,199 | -0.03(-0.11%) |
Jan 14, 2005 | 24.12 | 24.59 | 24.12 | 24.28 | 92,184 | +0.19(+0.81%) |
Jan 13, 2005 | 23.97 | 24.59 | 23.82 | 24.09 | 130,802 | +0.16(+0.66%) |
Jan 12, 2005 | 24.15 | 24.15 | 23.79 | 23.93 | 119,364 | -0.12(-0.51%) |
Jan 11, 2005 | 24.72 | 24.72 | 23.96 | 24.05 | 149,941 | -0.74(-2.99%) |
Jan 10, 2005 | 24.30 | 25.21 | 24.30 | 24.80 | 181,877 | +0.55(+2.26%) |
Jan 07, 2005 | 24.61 | 24.77 | 24.25 | 24.25 | 127,971 | -0.36(-1.47%) |
Jan 06, 2005 | 24.72 | 24.99 | 24.58 | 24.61 | 61,494 | -0.04(-0.14%) |
Jan 05, 2005 | 25.08 | 25.39 | 24.50 | 24.64 | 150,847 | -0.57(-2.28%) |
Jan 04, 2005 | 25.72 | 26.05 | 25.17 | 25.22 | 159,907 | -0.52(-2.02%) |
Jan 03, 2005 | 26.03 | 26.05 | 25.52 | 25.74 | 211,662 | -0.37(-1.42%) |
Dec 31, 2004 | 26.21 | 26.24 | 25.93 | 26.11 | 74,177 | -0.09(-0.34%) |
Dec 30, 2004 | 26.40 | 26.62 | 26.04 | 26.20 | 84,710 | -0.33(-1.23%) |
Dec 29, 2004 | 26.30 | 26.62 | 25.93 | 26.53 | 75,423 | +0.11(+0.40%) |
Dec 28, 2004 | 25.80 | 26.42 | 25.74 | 26.42 | 58,096 | +0.74(+2.89%) |
Dec 27, 2004 | 25.96 | 25.98 | 25.30 | 25.68 | 82,784 | -0.43(-1.66%) |
Dec 23, 2004 | 25.96 | 26.17 | 25.90 | 26.11 | 43,261 | +0.22(+0.85%) |
Dec 22, 2004 | 25.27 | 25.89 | 25.21 | 25.89 | 84,030 | +0.55(+2.16%) |
Dec 21, 2004 | 25.52 | 25.52 | 25.17 | 25.34 | 84,257 | -0.14(-0.55%) |
Dec 20, 2004 | 25.17 | 25.58 | 25.12 | 25.48 | 67,836 | +0.47(+1.87%) |
Dec 17, 2004 | 25.34 | 25.37 | 24.75 | 25.02 | 65,344 | -0.33(-1.29%) |
Dec 16, 2004 | 25.25 | 25.34 | 24.92 | 25.34 | 332,385 | -0.06(-0.24%) |
Dec 15, 2004 | 24.99 | 25.61 | 24.77 | 25.40 | 74,630 | +0.41(+1.66%) |
Dec 14, 2004 | 25.03 | 25.08 | 24.63 | 24.99 | 92,297 | -0.16(-0.63%) |
Dec 13, 2004 | 24.76 | 25.32 | 24.57 | 25.15 | 74,064 | +0.23(+0.92%) |
Dec 10, 2004 | 24.37 | 25.08 | 24.33 | 24.92 | 65,118 | +0.49(+1.99%) |
Dec 09, 2004 | 25.34 | 25.34 | 24.28 | 24.43 | 139,296 | -1.00(-3.92%) |
Dec 08, 2004 | 24.81 | 25.47 | 24.49 | 25.43 | 152,432 | +0.75(+3.04%) |
Dec 07, 2004 | 25.43 | 25.47 | 24.63 | 24.68 | 126,159 | -0.54(-2.14%) |
Dec 06, 2004 | 25.82 | 25.82 | 25.22 | 25.22 | 76,442 | -0.62(-2.39%) |
Dec 03, 2004 | 25.50 | 26.05 | 25.34 | 25.84 | 150,734 | +0.56(+2.20%) |
Dec 02, 2004 | 25.43 | 25.61 | 25.11 | 25.28 | 91,278 | -0.26(-1.00%) |
Dec 01, 2004 | 25.47 | 25.71 | 25.17 | 25.54 | 216,531 | +0.16(+0.63%) |
Nov 30, 2004 | 25.45 | 25.89 | 25.34 | 25.38 | 209,170 | -0.05(-0.21%) |
Nov 29, 2004 | 25.47 | 25.74 | 25.37 | 25.43 | 211,548 | +0.14(+0.56%) |
Nov 26, 2004 | 24.81 | 25.58 | 24.81 | 25.29 | 49,036 | +0.49(+1.96%) |
Nov 24, 2004 | 24.39 | 24.93 | 24.01 | 24.80 | 113,022 | +0.52(+2.15%) |
Nov 23, 2004 | 23.91 | 24.55 | 23.91 | 24.28 | 150,960 | +0.31(+1.29%) |
Nov 22, 2004 | 23.39 | 24.12 | 23.36 | 23.97 | 142,014 | +0.57(+2.45%) |
Nov 19, 2004 | 23.75 | 23.83 | 23.31 | 23.40 | 118,458 | -0.41(-1.71%) |
Nov 18, 2004 | 23.75 | 23.83 | 23.38 | 23.81 | 140,768 | +0.04(+0.15%) |
Nov 17, 2004 | 23.79 | 24.34 | 23.66 | 23.77 | 176,441 | +0.04(+0.15%) |
Nov 16, 2004 | 23.89 | 24.19 | 23.67 | 23.74 | 298,976 | -0.15(-0.63%) |
Nov 15, 2004 | 24.57 | 24.57 | 23.59 | 23.89 | 162,851 | -0.62(-2.52%) |
Nov 12, 2004 | 24.59 | 24.94 | 23.84 | 24.50 | 199,317 | -0.01(-0.04%) |
Nov 11, 2004 | 24.19 | 24.66 | 24.19 | 24.51 | 234,085 | +0.41(+1.69%) |
Nov 10, 2004 | 23.93 | 24.51 | 23.66 | 24.11 | 165,116 | +0.26(+1.11%) |
Nov 09, 2004 | 23.31 | 24.27 | 23.15 | 23.84 | 164,437 | +0.42(+1.81%) |
Nov 08, 2004 | 24.11 | 24.11 | 23.31 | 23.42 | 123,101 | -0.47(-1.96%) |
Nov 05, 2004 | 23.72 | 24.68 | 23.63 | 23.89 | 442,010 | +0.05(+0.22%) |
Nov 04, 2004 | 22.46 | 24.03 | 21.49 | 23.83 | 408,941 | +1.15(+5.06%) |
Nov 03, 2004 | 20.86 | 23.46 | 20.86 | 22.68 | 549,143 | +2.01(+9.74%) |
Nov 02, 2004 | 19.69 | 20.68 | 19.69 | 20.67 | 235,784 | +0.98(+4.98%) |
Nov 01, 2004 | 19.30 | 20.18 | 19.18 | 19.69 | 171,005 | +0.30(+1.55%) |
Oct 29, 2004 | 19.21 | 19.89 | 19.12 | 19.39 | 186,520 | +0.05(+0.27%) |
Oct 28, 2004 | 19.96 | 20.03 | 19.29 | 19.34 | 251,978 | -0.76(-3.78%) |
Oct 27, 2004 | 20.18 | 20.52 | 20.09 | 20.10 | 218,570 | +0.01(+0.04%) |
Oct 26, 2004 | 20.23 | 20.29 | 19.98 | 20.09 | 203,961 | -0.13(-0.66%) |
Oct 25, 2004 | 19.56 | 20.27 | 19.54 | 20.22 | 169,986 | +0.70(+3.57%) |
Oct 22, 2004 | 20.10 | 20.31 | 19.38 | 19.52 | 140,428 | -0.66(-3.28%) |
Oct 21, 2004 | 20.04 | 20.25 | 19.74 | 20.19 | 104,868 | +0.23(+1.15%) |
Oct 20, 2004 | 19.51 | 20.09 | 19.37 | 19.96 | 116,646 | +0.36(+1.85%) |
Oct 19, 2004 | 20.05 | 20.20 | 19.57 | 19.59 | 66,137 | -0.46(-2.29%) |
Oct 18, 2004 | 20.04 | 20.17 | 19.74 | 20.05 | 83,804 | -0.08(-0.39%) |
Oct 15, 2004 | 19.79 | 20.18 | 19.79 | 20.13 | 186,294 | +0.32(+1.60%) |
Oct 14, 2004 | 19.87 | 20.04 | 19.73 | 19.81 | 221,514 | -0.10(-0.49%) |
Oct 13, 2004 | 20.29 | 20.32 | 19.72 | 19.91 | 125,819 | -0.31(-1.53%) |
Oct 12, 2004 | 20.62 | 20.64 | 20.02 | 20.22 | 173,610 | -0.43(-2.09%) |
Oct 11, 2004 | 20.75 | 20.80 | 20.50 | 20.65 | 106,227 | -0.17(-0.81%) |
Oct 08, 2004 | 20.71 | 20.97 | 20.66 | 20.82 | 177,007 | -0.02(-0.08%) |
Oct 07, 2004 | 21.40 | 21.40 | 20.82 | 20.84 | 184,029 | -0.52(-2.44%) |
Oct 06, 2004 | 20.82 | 21.37 | 20.82 | 21.36 | 98,186 | +0.39(+1.85%) |
Oct 05, 2004 | 21.00 | 21.12 | 20.86 | 20.97 | 245,070 | -0.04(-0.21%) |
Oct 04, 2004 | 21.05 | 21.33 | 20.12 | 21.02 | 188,446 | -0.06(-0.29%) |
Oct 01, 2004 | 21.35 | 21.35 | 20.98 | 21.08 | 262,397 | -0.24(-1.12%) |
Sep 30, 2004 | 21.17 | 21.32 | 21.09 | 21.32 | 101,131 | +0.14(+0.67%) |
Sep 29, 2004 | 20.66 | 21.26 | 20.61 | 21.17 | 79,387 | +0.42(+2.04%) |
Sep 28, 2004 | 20.40 | 20.84 | 20.30 | 20.75 | 136,011 | +0.13(+0.64%) |
Sep 27, 2004 | 20.72 | 20.82 | 20.49 | 20.62 | 107,473 | -0.11(-0.51%) |
Sep 24, 2004 | 20.75 | 20.93 | 20.57 | 20.72 | 38,617 | -0.03(-0.13%) |
Sep 23, 2004 | 20.27 | 20.75 | 20.22 | 20.75 | 101,584 | +0.50(+2.49%) |
Sep 22, 2004 | 20.75 | 20.75 | 19.99 | 20.25 | 82,558 | -0.59(-2.84%) |
Sep 21, 2004 | 20.40 | 20.84 | 20.10 | 20.84 | 80,066 | +0.45(+2.21%) |
Sep 20, 2004 | 20.49 | 20.64 | 20.28 | 20.39 | 78,028 | -0.21(-1.03%) |
Sep 17, 2004 | 20.90 | 20.90 | 20.44 | 20.60 | 118,798 | -0.08(-0.38%) |
Sep 16, 2004 | 20.57 | 20.82 | 20.57 | 20.68 | 101,131 | -0.43(-2.05%) |
Sep 15, 2004 | 20.40 | 21.27 | 20.36 | 21.11 | 284,820 | +0.63(+3.06%) |
Sep 14, 2004 | 20.63 | 20.64 | 20.22 | 20.49 | 61,154 | -0.10(-0.47%) |
Sep 13, 2004 | 20.04 | 20.74 | 20.03 | 20.58 | 143,146 | +0.56(+2.78%) |
Sep 10, 2004 | 20.19 | 20.22 | 19.97 | 20.03 | 115,174 | -0.15(-0.74%) |
Sep 09, 2004 | 19.82 | 20.62 | 19.82 | 20.18 | 116,419 | +0.39(+1.96%) |
Sep 08, 2004 | 19.94 | 20.31 | 19.69 | 19.79 | 62,626 | -0.15(-0.75%) |
Sep 07, 2004 | 19.78 | 19.96 | 19.62 | 19.94 | 150,394 | +0.16(+0.80%) |
Sep 03, 2004 | 19.47 | 19.83 | 19.47 | 19.78 | 113,022 | +0.32(+1.63%) |
Sep 02, 2004 | 19.10 | 19.47 | 19.10 | 19.46 | 131,934 | +0.44(+2.32%) |
Sep 01, 2004 | 18.45 | 19.02 | 18.32 | 19.02 | 95,921 | +0.51(+2.77%) |
Aug 31, 2004 | 18.37 | 18.51 | 18.33 | 18.51 | 206,112 | +0.14(+0.77%) |
Aug 30, 2004 | 18.37 | 18.39 | 18.21 | 18.37 | 97,280 | +0.00(+0.00%) |
Aug 27, 2004 | 18.37 | 18.45 | 18.35 | 18.37 | 81,652 | +0.00(+0.00%) |
Aug 26, 2004 | 18.44 | 18.45 | 18.18 | 18.37 | 119,137 | -0.07(-0.38%) |
Aug 25, 2004 | 18.35 | 18.61 | 18.15 | 18.44 | 197,845 | +0.12(+0.67%) |
Aug 24, 2004 | 18.15 | 18.35 | 18.10 | 18.31 | 126,385 | +0.16(+0.88%) |
Aug 23, 2004 | 18.37 | 18.43 | 17.85 | 18.15 | 150,167 | -0.16(-0.87%) |
Aug 20, 2004 | 18.41 | 18.45 | 18.25 | 18.31 | 150,167 | +0.03(+0.14%) |
Aug 19, 2004 | 18.75 | 18.81 | 18.21 | 18.29 | 127,404 | -0.46(-2.45%) |
Aug 18, 2004 | 17.53 | 18.83 | 17.52 | 18.75 | 222,986 | +1.18(+6.74%) |
Aug 17, 2004 | 17.22 | 17.70 | 17.22 | 17.56 | 262,850 | +0.14(+0.81%) |
Aug 16, 2004 | 16.87 | 17.42 | 16.87 | 17.42 | 188,672 | +0.55(+3.24%) |
Aug 13, 2004 | 16.70 | 17.02 | 16.70 | 16.87 | 177,007 | +0.18(+1.06%) |
Aug 12, 2004 | 16.79 | 16.79 | 16.52 | 16.70 | 115,853 | -0.14(-0.84%) |
Aug 11, 2004 | 16.82 | 16.85 | 16.24 | 16.84 | 224,006 | +0.02(+0.10%) |
Aug 10, 2004 | 15.39 | 17.10 | 15.32 | 16.82 | 348,806 | +0.55(+3.36%) |
Aug 09, 2004 | 16.87 | 16.87 | 16.18 | 16.27 | 289,011 | -0.68(-4.01%) |
Aug 06, 2004 | 17.31 | 17.31 | 16.57 | 16.95 | 215,059 | -0.48(-2.74%) |
Aug 05, 2004 | 18.52 | 18.54 | 17.42 | 17.43 | 223,213 | -1.09(-5.87%) |
Aug 04, 2004 | 18.21 | 18.59 | 17.02 | 18.52 | 703,275 | -0.40(-2.10%) |
Aug 03, 2004 | 21.67 | 21.67 | 17.89 | 18.91 | 1,154,232 | -3.20(-14.46%) |
Aug 02, 2004 | 21.85 | 22.25 | 21.15 | 22.11 | 259,566 | +0.25(+1.13%) |
Jul 30, 2004 | 21.85 | 21.91 | 21.50 | 21.86 | 245,863 | +0.54(+2.53%) |
Jul 29, 2004 | 21.09 | 21.37 | 21.04 | 21.32 | 89,579 | +0.24(+1.13%) |
Jul 28, 2004 | 21.06 | 21.31 | 20.75 | 21.09 | 188,106 | +0.11(+0.55%) |
Jul 27, 2004 | 20.45 | 21.19 | 20.35 | 20.97 | 139,522 | +0.64(+3.17%) |
Jul 26, 2004 | 20.40 | 20.40 | 19.84 | 20.33 | 120,270 | +0.02(+0.09%) |
Jul 23, 2004 | 20.56 | 20.56 | 20.04 | 20.31 | 84,596 | -0.15(-0.73%) |
Jul 22, 2004 | 20.65 | 20.66 | 20.22 | 20.46 | 241,559 | -0.20(-0.98%) |
Jul 21, 2004 | 21.42 | 21.42 | 20.59 | 20.66 | 294,446 | -0.67(-3.15%) |
Jul 20, 2004 | 19.87 | 21.41 | 19.87 | 21.33 | 213,474 | +1.38(+6.90%) |
Jul 19, 2004 | 20.03 | 20.27 | 19.74 | 19.96 | 102,263 | -0.16(-0.79%) |
Jul 16, 2004 | 20.57 | 20.61 | 20.03 | 20.11 | 123,894 | -0.34(-1.68%) |
Jul 15, 2004 | 19.78 | 20.57 | 19.75 | 20.46 | 158,208 | +0.73(+3.72%) |
Jul 14, 2004 | 19.51 | 20.27 | 19.48 | 19.73 | 85,276 | +0.11(+0.54%) |
Jul 13, 2004 | 19.43 | 19.76 | 19.43 | 19.62 | 114,154 | +0.19(+1.00%) |
Jul 12, 2004 | 19.41 | 19.84 | 19.14 | 19.43 | 82,218 | +0.13(+0.69%) |
Jul 09, 2004 | 18.98 | 19.38 | 18.98 | 19.29 | 72,705 | +0.35(+1.86%) |
Jul 08, 2004 | 19.50 | 19.60 | 18.94 | 18.94 | 127,744 | -0.48(-2.46%) |
Jul 07, 2004 | 19.76 | 20.31 | 19.42 | 19.42 | 116,533 | -0.57(-2.83%) |
Jul 06, 2004 | 20.64 | 20.65 | 19.21 | 19.98 | 160,020 | -0.50(-2.46%) |
Jul 02, 2004 | 20.36 | 20.50 | 20.10 | 20.49 | 103,282 | +0.04(+0.17%) |
Jul 01, 2004 | 20.44 | 20.66 | 20.03 | 20.45 | 112,456 | +0.16(+0.78%) |
Jun 30, 2004 | 20.50 | 20.59 | 20.21 | 20.29 | 95,808 | -0.16(-0.78%) |
Jun 29, 2004 | 20.27 | 20.79 | 20.21 | 20.45 | 240,767 | +0.23(+1.13%) |
Jun 28, 2004 | 20.04 | 20.71 | 19.91 | 20.22 | 353,336 | +0.18(+0.88%) |
Jun 25, 2004 | 17.77 | 20.04 | 17.77 | 20.04 | 694,555 | +2.38(+13.50%) |
Jun 24, 2004 | 17.27 | 17.77 | 17.04 | 17.66 | 136,804 | +0.51(+2.99%) |
Jun 23, 2004 | 17.53 | 17.53 | 17.08 | 17.15 | 130,462 | -0.20(-1.17%) |
Jun 22, 2004 | 17.13 | 17.55 | 16.93 | 17.35 | 101,810 | +0.43(+2.56%) |
Jun 21, 2004 | 17.13 | 17.32 | 16.88 | 16.92 | 105,547 | -0.39(-2.24%) |
Jun 18, 2004 | 17.45 | 17.55 | 17.23 | 17.31 | 141,900 | -0.13(-0.76%) |
Jun 17, 2004 | 17.40 | 17.48 | 17.22 | 17.44 | 67,043 | +0.09(+0.51%) |
Jun 16, 2004 | 17.32 | 17.49 | 17.27 | 17.35 | 57,077 | +0.11(+0.67%) |
Jun 15, 2004 | 17.32 | 17.57 | 17.22 | 17.24 | 99,658 | +0.00(+0.00%) |
Jun 14, 2004 | 17.66 | 17.66 | 17.24 | 17.24 | 161,832 | -0.56(-3.13%) |
Jun 10, 2004 | 17.70 | 18.10 | 17.51 | 17.79 | 307,697 | +0.20(+1.15%) |
Jun 09, 2004 | 17.83 | 18.17 | 17.43 | 17.59 | 159,227 | -0.06(-0.35%) |
Jun 08, 2004 | 17.95 | 18.01 | 17.63 | 17.65 | 73,158 | -0.39(-2.15%) |
Jun 07, 2004 | 17.69 | 18.16 | 17.69 | 18.04 | 115,627 | +0.54(+3.08%) |
Jun 04, 2004 | 18.01 | 18.01 | 17.47 | 17.50 | 105,208 | -0.42(-2.36%) |
Jun 03, 2004 | 17.82 | 18.17 | 17.77 | 17.93 | 122,535 | +0.16(+0.89%) |
Jun 02, 2004 | 17.76 | 18.01 | 17.64 | 17.77 | 110,644 | -0.05(-0.30%) |
Jun 01, 2004 | 17.02 | 17.87 | 16.96 | 17.82 | 220,835 | +0.74(+4.34%) |
May 28, 2004 | 17.17 | 17.47 | 17.08 | 17.08 | 50,395 | -0.05(-0.31%) |
May 27, 2004 | 17.21 | 17.23 | 16.87 | 17.13 | 61,380 | -0.08(-0.46%) |
May 26, 2004 | 17.40 | 17.42 | 17.01 | 17.21 | 60,248 | -0.02(-0.10%) |
May 25, 2004 | 16.60 | 17.33 | 16.49 | 17.23 | 95,242 | +0.55(+3.28%) |
May 24, 2004 | 16.78 | 16.86 | 16.51 | 16.68 | 108,605 | +0.00(+0.00%) |
May 21, 2004 | 16.47 | 16.68 | 16.10 | 16.68 | 70,780 | +0.30(+1.83%) |
May 20, 2004 | 16.25 | 16.47 | 15.96 | 16.38 | 71,913 | +0.15(+0.93%) |
May 19, 2004 | 16.33 | 16.88 | 16.23 | 16.23 | 83,351 | -0.01(-0.05%) |
May 18, 2004 | 16.07 | 16.31 | 16.07 | 16.24 | 45,865 | +0.28(+1.77%) |
May 17, 2004 | 16.11 | 16.41 | 15.81 | 15.96 | 94,676 | -0.56(-3.37%) |
May 14, 2004 | 16.87 | 16.96 | 16.41 | 16.51 | 158,548 | -0.35(-2.09%) |
May 13, 2004 | 16.47 | 17.00 | 16.38 | 16.87 | 63,645 | +0.49(+2.96%) |
May 12, 2004 | 16.64 | 16.64 | 15.81 | 16.38 | 123,101 | -0.33(-1.96%) |
May 11, 2004 | 16.18 | 16.71 | 16.11 | 16.71 | 105,887 | +0.46(+2.83%) |
May 10, 2004 | 16.11 | 16.45 | 15.76 | 16.25 | 230,801 | -0.09(-0.54%) |
May 07, 2004 | 16.95 | 17.57 | 16.25 | 16.34 | 160,926 | -0.61(-3.60%) |
May 06, 2004 | 16.87 | 17.18 | 16.80 | 16.95 | 148,016 | -0.03(-0.16%) |
May 05, 2004 | 17.08 | 17.47 | 16.97 | 16.97 | 85,955 | -0.17(-0.98%) |
May 04, 2004 | 17.10 | 17.22 | 17.10 | 17.14 | 137,370 | -0.19(-1.07%) |