Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.81 | 19.93 | 19.48 | 19.61 | 11,296,373 | -0.20(-1.01%) |
Apr 28, 2005 | 19.97 | 20.17 | 19.81 | 19.81 | 7,949,432 | -0.37(-1.82%) |
Apr 27, 2005 | 19.98 | 20.34 | 19.93 | 20.18 | 7,168,450 | +0.11(+0.53%) |
Apr 26, 2005 | 20.17 | 20.25 | 20.02 | 20.07 | 6,989,833 | -0.19(-0.92%) |
Apr 25, 2005 | 20.04 | 20.39 | 19.87 | 20.26 | 7,727,469 | +0.15(+0.73%) |
Apr 22, 2005 | 20.41 | 20.51 | 19.90 | 20.11 | 12,364,190 | +0.14(+0.70%) |
Apr 21, 2005 | 20.25 | 20.41 | 19.74 | 19.97 | 9,753,241 | -0.06(-0.30%) |
Apr 20, 2005 | 20.13 | 20.26 | 19.87 | 20.03 | 7,873,800 | -0.16(-0.80%) |
Apr 19, 2005 | 20.14 | 20.24 | 19.99 | 20.19 | 7,656,022 | +0.05(+0.27%) |
Apr 18, 2005 | 20.17 | 20.22 | 19.65 | 20.14 | 12,652,817 | -0.13(-0.66%) |
Apr 15, 2005 | 20.49 | 20.53 | 20.17 | 20.27 | 9,731,867 | -0.31(-1.50%) |
Apr 14, 2005 | 20.96 | 20.97 | 20.57 | 20.58 | 6,855,309 | -0.31(-1.47%) |
Apr 13, 2005 | 21.02 | 21.35 | 20.87 | 20.89 | 13,987,139 | +0.21(+1.04%) |
Apr 12, 2005 | 20.47 | 20.77 | 20.28 | 20.67 | 8,262,722 | +0.07(+0.32%) |
Apr 11, 2005 | 20.73 | 20.77 | 20.42 | 20.61 | 7,319,564 | -0.23(-1.09%) |
Apr 08, 2005 | 21.06 | 21.26 | 20.81 | 20.83 | 5,112,634 | -0.22(-1.05%) |
Apr 07, 2005 | 21.00 | 21.13 | 20.84 | 21.05 | 5,853,409 | -0.01(-0.06%) |
Apr 06, 2005 | 20.83 | 21.21 | 20.74 | 21.07 | 6,517,656 | +0.19(+0.90%) |
Apr 05, 2005 | 20.65 | 20.93 | 20.61 | 20.88 | 5,445,505 | +0.15(+0.71%) |
Apr 04, 2005 | 20.79 | 20.83 | 20.51 | 20.73 | 8,757,918 | -0.01(-0.03%) |
Apr 01, 2005 | 20.87 | 21.09 | 20.66 | 20.74 | 6,575,202 | -0.09(-0.45%) |
Mar 31, 2005 | 21.14 | 21.14 | 20.80 | 20.83 | 8,072,297 | -0.34(-1.61%) |
Mar 30, 2005 | 20.73 | 21.19 | 20.73 | 21.17 | 6,604,647 | +0.42(+2.03%) |
Mar 29, 2005 | 20.97 | 21.02 | 20.71 | 20.75 | 8,078,126 | -0.34(-1.62%) |
Mar 28, 2005 | 21.01 | 21.25 | 21.01 | 21.09 | 5,014,731 | -0.03(-0.16%) |
Mar 24, 2005 | 21.11 | 21.27 | 21.04 | 21.13 | 4,921,461 | +0.09(+0.41%) |
Mar 23, 2005 | 21.11 | 21.26 | 20.99 | 21.04 | 7,925,517 | +0.00(+0.00%) |
Mar 22, 2005 | 21.19 | 21.35 | 21.03 | 21.04 | 6,979,818 | -0.15(-0.73%) |
Mar 21, 2005 | 21.24 | 21.32 | 21.09 | 21.19 | 4,518,041 | -0.15(-0.69%) |
Mar 18, 2005 | 21.30 | 21.38 | 20.94 | 21.34 | 13,403,906 | +0.07(+0.31%) |
Mar 17, 2005 | 21.61 | 21.62 | 21.19 | 21.28 | 7,903,694 | -0.35(-1.61%) |
Mar 16, 2005 | 21.61 | 21.73 | 21.44 | 21.62 | 5,055,536 | -0.07(-0.34%) |
Mar 15, 2005 | 22.08 | 22.12 | 21.60 | 21.70 | 5,934,123 | -0.35(-1.61%) |
Mar 14, 2005 | 21.77 | 22.08 | 21.77 | 22.05 | 6,706,287 | +0.25(+1.14%) |
Mar 11, 2005 | 21.91 | 22.02 | 21.75 | 21.80 | 5,183,632 | -0.11(-0.49%) |
Mar 10, 2005 | 21.84 | 21.94 | 21.75 | 21.91 | 8,308,311 | +0.15(+0.68%) |
Mar 09, 2005 | 21.84 | 22.07 | 21.63 | 21.76 | 14,062,921 | -0.64(-2.84%) |
Mar 08, 2005 | 22.75 | 22.75 | 22.02 | 22.40 | 12,315,612 | -0.49(-2.13%) |
Mar 07, 2005 | 22.95 | 23.12 | 22.86 | 22.89 | 5,946,081 | +0.17(+0.74%) |
Mar 04, 2005 | 22.48 | 22.90 | 22.41 | 22.72 | 7,276,517 | +0.37(+1.65%) |
Mar 03, 2005 | 22.27 | 22.48 | 22.08 | 22.35 | 4,967,498 | +0.09(+0.39%) |
Mar 02, 2005 | 22.10 | 22.63 | 22.10 | 22.27 | 6,275,364 | -0.03(-0.15%) |
Mar 01, 2005 | 22.09 | 22.36 | 22.09 | 22.30 | 5,049,109 | +0.17(+0.76%) |
Feb 28, 2005 | 22.06 | 22.25 | 21.98 | 22.13 | 7,089,081 | +0.07(+0.30%) |
Feb 25, 2005 | 21.71 | 22.06 | 21.62 | 22.06 | 4,974,374 | +0.22(+1.01%) |
Feb 24, 2005 | 21.70 | 21.88 | 21.58 | 21.84 | 4,176,800 | +0.14(+0.65%) |
Feb 23, 2005 | 21.44 | 21.74 | 21.42 | 21.70 | 6,439,931 | +0.33(+1.53%) |
Feb 22, 2005 | 21.62 | 21.71 | 21.38 | 21.38 | 5,496,623 | -0.25(-1.18%) |
Feb 18, 2005 | 21.51 | 21.74 | 21.46 | 21.63 | 5,724,715 | +0.03(+0.12%) |
Feb 17, 2005 | 21.74 | 21.74 | 21.55 | 21.60 | 5,185,875 | -0.21(-0.95%) |
Feb 16, 2005 | 22.01 | 22.06 | 21.69 | 21.81 | 7,094,312 | -0.37(-1.69%) |
Feb 15, 2005 | 21.81 | 22.20 | 21.81 | 22.18 | 8,945,952 | +0.37(+1.69%) |
Feb 14, 2005 | 21.58 | 21.88 | 21.55 | 21.82 | 5,220,701 | +0.24(+1.12%) |
Feb 11, 2005 | 21.34 | 21.74 | 21.27 | 21.58 | 7,983,512 | +0.10(+0.47%) |
Feb 10, 2005 | 21.48 | 21.55 | 21.32 | 21.48 | 5,358,064 | +0.09(+0.41%) |
Feb 09, 2005 | 21.68 | 21.73 | 21.38 | 21.39 | 6,749,185 | -0.30(-1.39%) |
Feb 08, 2005 | 21.89 | 21.98 | 21.66 | 21.69 | 7,741,519 | -0.24(-1.10%) |
Feb 07, 2005 | 21.66 | 21.98 | 21.66 | 21.93 | 8,244,935 | +0.14(+0.64%) |
Feb 04, 2005 | 21.29 | 21.81 | 21.28 | 21.79 | 7,678,742 | +0.34(+1.59%) |
Feb 03, 2005 | 21.14 | 21.48 | 21.01 | 21.45 | 5,521,734 | +0.19(+0.91%) |
Feb 02, 2005 | 21.33 | 21.42 | 21.11 | 21.25 | 9,831,713 | -0.14(-0.66%) |
Feb 01, 2005 | 21.44 | 21.54 | 21.35 | 21.40 | 8,892,142 | -0.27(-1.27%) |
Jan 31, 2005 | 21.48 | 21.74 | 21.48 | 21.67 | 8,691,703 | +0.26(+1.22%) |
Jan 28, 2005 | 21.31 | 21.57 | 20.87 | 21.41 | 11,715,040 | -0.08(-0.37%) |
Jan 27, 2005 | 21.41 | 21.67 | 21.37 | 21.49 | 9,022,032 | +0.09(+0.41%) |
Jan 26, 2005 | 21.36 | 21.58 | 21.32 | 21.40 | 6,987,740 | +0.03(+0.16%) |
Jan 25, 2005 | 21.40 | 21.47 | 21.34 | 21.37 | 7,409,545 | +0.13(+0.63%) |
Jan 24, 2005 | 21.13 | 21.34 | 21.03 | 21.23 | 8,074,240 | +0.33(+1.57%) |
Jan 21, 2005 | 21.04 | 21.14 | 20.83 | 20.91 | 6,106,612 | -0.13(-0.64%) |
Jan 20, 2005 | 21.12 | 21.25 | 20.83 | 21.04 | 6,050,411 | -0.11(-0.54%) |
Jan 19, 2005 | 21.21 | 21.41 | 21.11 | 21.15 | 6,642,912 | +0.01(+0.06%) |
Jan 18, 2005 | 20.87 | 21.20 | 20.79 | 21.14 | 5,445,056 | +0.19(+0.93%) |
Jan 14, 2005 | 20.63 | 20.98 | 20.61 | 20.95 | 5,858,790 | +0.28(+1.36%) |
Jan 13, 2005 | 20.90 | 20.95 | 20.63 | 20.67 | 5,577,935 | -0.30(-1.44%) |
Jan 12, 2005 | 20.89 | 20.97 | 20.71 | 20.97 | 6,269,236 | +0.16(+0.77%) |
Jan 11, 2005 | 21.03 | 21.19 | 20.77 | 20.81 | 7,541,229 | -0.38(-1.80%) |
Jan 10, 2005 | 21.19 | 21.32 | 21.09 | 21.19 | 5,164,351 | -0.13(-0.63%) |
Jan 07, 2005 | 21.43 | 21.53 | 21.23 | 21.32 | 5,832,633 | -0.14(-0.65%) |
Jan 06, 2005 | 21.30 | 21.55 | 21.28 | 21.46 | 5,487,057 | +0.17(+0.79%) |
Jan 05, 2005 | 21.46 | 21.59 | 21.30 | 21.30 | 5,990,922 | -0.17(-0.78%) |
Jan 04, 2005 | 21.23 | 21.62 | 21.23 | 21.46 | 8,123,864 | +0.17(+0.82%) |
Jan 03, 2005 | 21.14 | 21.56 | 21.10 | 21.29 | 7,333,465 | -0.16(-0.75%) |
Dec 31, 2004 | 21.68 | 21.71 | 21.44 | 21.45 | 4,384,414 | -0.21(-0.99%) |
Dec 30, 2004 | 21.74 | 21.87 | 21.64 | 21.66 | 4,227,022 | -0.10(-0.46%) |
Dec 29, 2004 | 21.72 | 21.80 | 21.56 | 21.76 | 4,674,237 | +0.05(+0.22%) |
Dec 28, 2004 | 21.60 | 21.75 | 21.56 | 21.72 | 4,908,159 | +0.21(+0.96%) |
Dec 27, 2004 | 21.68 | 21.76 | 21.49 | 21.51 | 3,613,745 | -0.12(-0.56%) |
Dec 23, 2004 | 21.78 | 21.90 | 21.49 | 21.63 | 4,221,043 | -0.13(-0.58%) |
Dec 22, 2004 | 21.86 | 22.05 | 21.61 | 21.76 | 6,554,575 | -0.05(-0.22%) |
Dec 21, 2004 | 21.79 | 21.90 | 21.68 | 21.80 | 6,330,070 | +0.13(+0.62%) |
Dec 20, 2004 | 21.78 | 21.94 | 21.54 | 21.67 | 6,703,298 | -0.10(-0.46%) |
Dec 17, 2004 | 21.86 | 22.04 | 21.70 | 21.77 | 10,622,411 | -0.08(-0.37%) |
Dec 16, 2004 | 21.70 | 21.91 | 21.62 | 21.85 | 8,472,878 | +0.15(+0.68%) |
Dec 15, 2004 | 21.31 | 21.74 | 21.30 | 21.70 | 9,124,569 | +0.35(+1.66%) |
Dec 14, 2004 | 21.40 | 21.43 | 21.29 | 21.35 | 7,808,033 | -0.05(-0.22%) |
Dec 13, 2004 | 21.30 | 21.40 | 21.23 | 21.40 | 6,071,188 | +0.22(+1.04%) |
Dec 10, 2004 | 21.33 | 21.33 | 21.01 | 21.17 | 6,010,503 | -0.09(-0.41%) |
Dec 09, 2004 | 20.87 | 21.31 | 20.83 | 21.26 | 11,541,505 | +0.19(+0.89%) |
Dec 08, 2004 | 20.89 | 21.24 | 20.88 | 21.07 | 8,048,382 | +0.19(+0.90%) |
Dec 07, 2004 | 20.79 | 20.99 | 20.68 | 20.89 | 7,645,709 | +0.09(+0.45%) |
Dec 06, 2004 | 20.88 | 20.88 | 20.71 | 20.79 | 4,742,545 | -0.13(-0.64%) |
Dec 03, 2004 | 21.02 | 21.02 | 20.82 | 20.93 | 4,908,159 | -0.09(-0.45%) |
Dec 02, 2004 | 20.95 | 21.13 | 20.83 | 21.02 | 6,161,617 | +0.14(+0.67%) |
Dec 01, 2004 | 20.67 | 20.98 | 20.65 | 20.88 | 9,759,668 | +0.31(+1.53%) |
Nov 30, 2004 | 20.47 | 20.63 | 20.41 | 20.57 | 8,940,421 | -0.01(-0.03%) |
Nov 29, 2004 | 20.55 | 20.64 | 20.08 | 20.57 | 7,816,703 | +0.12(+0.59%) |
Nov 26, 2004 | 20.29 | 20.56 | 20.28 | 20.45 | 1,998,419 | +0.11(+0.56%) |
Nov 24, 2004 | 20.20 | 20.63 | 20.20 | 20.34 | 6,109,601 | +0.20(+1.00%) |
Nov 23, 2004 | 19.58 | 20.15 | 19.58 | 20.14 | 8,370,341 | +0.48(+2.45%) |
Nov 22, 2004 | 19.70 | 19.78 | 19.42 | 19.66 | 7,344,227 | +0.05(+0.27%) |
Nov 19, 2004 | 19.84 | 19.90 | 19.40 | 19.60 | 11,841,193 | -0.43(-2.17%) |
Nov 18, 2004 | 20.24 | 20.45 | 19.84 | 20.04 | 14,449,003 | -0.30(-1.48%) |
Nov 17, 2004 | 20.29 | 20.43 | 20.14 | 20.34 | 6,084,640 | +0.19(+0.96%) |
Nov 16, 2004 | 20.39 | 20.39 | 20.14 | 20.14 | 3,708,808 | -0.21(-1.02%) |
Nov 15, 2004 | 20.29 | 20.43 | 20.23 | 20.35 | 5,219,057 | -0.05(-0.26%) |
Nov 12, 2004 | 20.33 | 20.41 | 20.14 | 20.41 | 5,205,156 | +0.15(+0.73%) |
Nov 11, 2004 | 20.14 | 20.35 | 20.02 | 20.26 | 5,255,976 | +0.17(+0.87%) |
Nov 10, 2004 | 20.04 | 20.25 | 19.94 | 20.08 | 8,080,069 | -0.11(-0.53%) |
Nov 09, 2004 | 20.12 | 20.26 | 20.02 | 20.19 | 6,037,258 | -0.01(-0.07%) |
Nov 08, 2004 | 20.34 | 20.74 | 20.10 | 20.20 | 12,638,169 | +0.09(+0.47%) |
Nov 05, 2004 | 19.90 | 20.24 | 19.84 | 20.11 | 11,222,684 | +0.29(+1.45%) |
Nov 04, 2004 | 19.62 | 19.86 | 19.60 | 19.82 | 11,837,606 | +0.21(+1.09%) |
Nov 03, 2004 | 19.52 | 19.70 | 19.25 | 19.61 | 8,852,383 | +0.08(+0.41%) |
Nov 02, 2004 | 19.74 | 19.89 | 19.44 | 19.53 | 6,359,366 | -0.26(-1.32%) |
Nov 01, 2004 | 19.44 | 19.80 | 19.40 | 19.79 | 6,588,804 | +0.29(+1.48%) |
Oct 29, 2004 | 19.29 | 19.50 | 19.19 | 19.50 | 6,202,722 | +0.08(+0.41%) |
Oct 28, 2004 | 19.38 | 19.47 | 19.31 | 19.42 | 5,470,167 | -0.11(-0.55%) |
Oct 27, 2004 | 19.18 | 19.54 | 19.14 | 19.53 | 5,526,667 | +0.21(+1.11%) |
Oct 26, 2004 | 19.00 | 19.32 | 18.87 | 19.31 | 5,641,460 | +0.33(+1.73%) |
Oct 25, 2004 | 18.96 | 19.10 | 18.80 | 18.99 | 5,446,850 | -0.09(-0.49%) |
Oct 22, 2004 | 19.05 | 19.23 | 19.01 | 19.08 | 5,998,396 | +0.00(+0.00%) |
Oct 21, 2004 | 19.27 | 19.40 | 18.91 | 19.08 | 6,036,361 | -0.19(-0.97%) |
Oct 20, 2004 | 19.23 | 19.29 | 18.97 | 19.27 | 7,800,859 | -0.13(-0.69%) |
Oct 19, 2004 | 19.54 | 19.73 | 19.27 | 19.40 | 10,481,760 | -0.13(-0.68%) |
Oct 18, 2004 | 19.29 | 19.72 | 19.27 | 19.54 | 8,136,121 | +0.14(+0.72%) |
Oct 15, 2004 | 19.56 | 19.73 | 19.38 | 19.40 | 7,966,173 | -0.06(-0.31%) |
Oct 14, 2004 | 19.17 | 19.53 | 19.17 | 19.46 | 9,493,611 | +0.15(+0.76%) |
Oct 13, 2004 | 18.93 | 19.32 | 18.77 | 19.31 | 18,168,124 | +0.88(+4.76%) |
Oct 12, 2004 | 18.38 | 18.52 | 18.27 | 18.43 | 5,849,822 | -0.09(-0.47%) |
Oct 11, 2004 | 18.69 | 18.75 | 18.46 | 18.52 | 4,526,112 | -0.17(-0.93%) |
Oct 08, 2004 | 18.69 | 18.85 | 18.67 | 18.69 | 5,417,554 | +0.01(+0.04%) |
Oct 07, 2004 | 18.84 | 19.03 | 18.65 | 18.69 | 8,787,065 | +0.06(+0.32%) |
Oct 06, 2004 | 18.67 | 18.67 | 18.37 | 18.63 | 8,941,169 | -0.07(-0.36%) |
Oct 05, 2004 | 18.71 | 18.73 | 18.58 | 18.69 | 3,777,714 | -0.04(-0.21%) |
Oct 04, 2004 | 18.83 | 18.91 | 18.67 | 18.73 | 7,212,244 | -0.09(-0.50%) |
Oct 01, 2004 | 18.73 | 18.90 | 18.68 | 18.83 | 6,327,828 | +0.07(+0.39%) |
Sep 30, 2004 | 18.59 | 18.82 | 18.54 | 18.75 | 6,263,257 | +0.09(+0.50%) |
Sep 29, 2004 | 18.57 | 18.71 | 18.50 | 18.66 | 4,941,341 | -0.05(-0.25%) |
Sep 28, 2004 | 18.59 | 18.75 | 18.55 | 18.71 | 5,320,547 | +0.01(+0.07%) |
Sep 27, 2004 | 18.36 | 18.77 | 18.34 | 18.69 | 7,760,950 | +0.23(+1.23%) |
Sep 24, 2004 | 18.21 | 18.55 | 18.21 | 18.47 | 5,591,537 | +0.31(+1.70%) |
Sep 23, 2004 | 18.13 | 18.38 | 18.11 | 18.16 | 5,817,387 | +0.09(+0.48%) |
Sep 22, 2004 | 18.44 | 18.45 | 18.03 | 18.07 | 9,079,130 | -0.51(-2.74%) |
Sep 21, 2004 | 18.40 | 18.63 | 18.35 | 18.58 | 4,539,565 | +0.20(+1.09%) |
Sep 20, 2004 | 18.49 | 18.72 | 18.34 | 18.38 | 5,898,848 | -0.13(-0.72%) |
Sep 17, 2004 | 18.57 | 18.59 | 18.44 | 18.51 | 4,548,533 | +0.05(+0.29%) |
Sep 16, 2004 | 18.36 | 18.56 | 18.36 | 18.46 | 3,495,364 | +0.04(+0.22%) |
Sep 15, 2004 | 18.47 | 18.51 | 18.34 | 18.42 | 4,564,078 | -0.05(-0.25%) |
Sep 14, 2004 | 18.20 | 18.54 | 18.09 | 18.47 | 6,722,878 | +0.29(+1.58%) |
Sep 13, 2004 | 17.99 | 18.18 | 17.99 | 18.18 | 6,219,014 | +0.08(+0.44%) |
Sep 10, 2004 | 18.22 | 18.26 | 18.05 | 18.10 | 6,368,036 | -0.26(-1.42%) |
Sep 09, 2004 | 18.57 | 18.68 | 18.31 | 18.36 | 7,037,514 | -0.04(-0.22%) |
Sep 08, 2004 | 18.63 | 18.72 | 18.38 | 18.40 | 7,517,911 | +0.08(+0.44%) |
Sep 07, 2004 | 18.56 | 18.58 | 18.13 | 18.32 | 6,738,573 | -0.25(-1.37%) |
Sep 03, 2004 | 18.33 | 18.67 | 18.33 | 18.57 | 3,659,333 | +0.18(+0.98%) |
Sep 02, 2004 | 18.18 | 18.42 | 18.07 | 18.39 | 3,998,930 | +0.20(+1.10%) |
Sep 01, 2004 | 18.08 | 18.22 | 17.97 | 18.19 | 3,379,226 | +0.11(+0.63%) |
Aug 31, 2004 | 18.06 | 18.12 | 17.84 | 18.08 | 3,809,551 | +0.01(+0.07%) |
Aug 30, 2004 | 18.10 | 18.30 | 18.06 | 18.06 | 2,234,283 | -0.11(-0.63%) |
Aug 27, 2004 | 18.11 | 18.25 | 18.05 | 18.18 | 2,797,936 | +0.05(+0.26%) |
Aug 26, 2004 | 18.06 | 18.26 | 18.03 | 18.13 | 3,484,005 | +0.10(+0.56%) |
Aug 25, 2004 | 17.96 | 18.06 | 17.77 | 18.03 | 4,314,462 | +0.05(+0.30%) |
Aug 24, 2004 | 17.80 | 18.09 | 17.80 | 17.98 | 3,271,906 | +0.15(+0.86%) |
Aug 23, 2004 | 18.11 | 18.18 | 17.82 | 17.82 | 2,791,060 | -0.29(-1.59%) |
Aug 20, 2004 | 17.70 | 18.11 | 17.70 | 18.11 | 4,590,086 | +0.31(+1.77%) |
Aug 19, 2004 | 17.70 | 17.89 | 17.66 | 17.80 | 2,987,165 | +0.08(+0.45%) |
Aug 18, 2004 | 17.64 | 17.89 | 17.58 | 17.72 | 4,072,470 | +0.07(+0.42%) |
Aug 17, 2004 | 17.26 | 17.69 | 17.19 | 17.64 | 5,499,015 | +0.41(+2.41%) |
Aug 16, 2004 | 17.19 | 17.36 | 17.15 | 17.23 | 5,618,442 | -0.04(-0.23%) |
Aug 13, 2004 | 17.29 | 17.43 | 17.19 | 17.27 | 4,115,218 | -0.03(-0.15%) |
Aug 12, 2004 | 17.52 | 17.64 | 17.27 | 17.29 | 6,286,126 | -0.33(-1.90%) |
Aug 11, 2004 | 17.85 | 17.86 | 17.50 | 17.63 | 5,770,154 | -0.26(-1.46%) |
Aug 10, 2004 | 17.65 | 17.90 | 17.51 | 17.89 | 4,797,700 | +0.39(+2.22%) |
Aug 09, 2004 | 17.58 | 17.84 | 17.48 | 17.50 | 4,748,674 | -0.12(-0.68%) |
Aug 06, 2004 | 17.78 | 17.92 | 17.56 | 17.62 | 7,163,667 | -0.36(-2.01%) |
Aug 05, 2004 | 18.16 | 18.26 | 17.92 | 17.98 | 4,100,570 | -0.19(-1.03%) |
Aug 04, 2004 | 18.12 | 18.20 | 17.78 | 18.17 | 4,951,654 | -0.06(-0.33%) |
Aug 03, 2004 | 18.40 | 18.46 | 18.12 | 18.23 | 4,042,575 | -0.14(-0.76%) |
Aug 02, 2004 | 18.28 | 18.46 | 18.28 | 18.37 | 3,886,977 | -0.03(-0.15%) |
Jul 30, 2004 | 18.23 | 18.41 | 18.20 | 18.40 | 3,870,834 | +0.17(+0.95%) |
Jul 29, 2004 | 18.26 | 18.32 | 18.10 | 18.22 | 3,574,584 | -0.05(-0.26%) |
Jul 28, 2004 | 18.23 | 18.34 | 18.04 | 18.27 | 4,013,279 | -0.12(-0.65%) |
Jul 27, 2004 | 18.00 | 18.49 | 18.00 | 18.39 | 5,277,649 | +0.34(+1.89%) |
Jul 26, 2004 | 18.20 | 18.30 | 18.05 | 18.05 | 4,711,456 | -0.07(-0.37%) |
Jul 23, 2004 | 18.31 | 18.46 | 18.05 | 18.12 | 4,483,513 | -0.33(-1.78%) |
Jul 22, 2004 | 18.53 | 18.65 | 18.27 | 18.45 | 8,436,706 | -0.06(-0.33%) |
Jul 21, 2004 | 18.87 | 18.87 | 18.47 | 18.51 | 6,586,561 | -0.33(-1.78%) |
Jul 20, 2004 | 18.75 | 18.90 | 18.71 | 18.84 | 4,052,590 | +0.15(+0.82%) |
Jul 19, 2004 | 18.57 | 18.87 | 18.57 | 18.69 | 4,894,856 | +0.08(+0.43%) |
Jul 16, 2004 | 18.73 | 18.73 | 18.49 | 18.61 | 5,874,933 | -0.07(-0.36%) |
Jul 15, 2004 | 18.60 | 18.78 | 18.57 | 18.67 | 9,152,968 | +0.08(+0.43%) |
Jul 14, 2004 | 18.13 | 18.73 | 18.08 | 18.59 | 15,478,854 | +0.74(+4.16%) |
Jul 13, 2004 | 17.95 | 18.05 | 17.77 | 17.85 | 4,678,423 | -0.09(-0.52%) |
Jul 12, 2004 | 17.68 | 17.96 | 17.68 | 17.94 | 3,911,639 | +0.21(+1.17%) |
Jul 09, 2004 | 17.68 | 17.81 | 17.68 | 17.74 | 3,534,974 | +0.01(+0.04%) |
Jul 08, 2004 | 17.60 | 17.79 | 17.58 | 17.73 | 4,011,187 | +0.05(+0.30%) |
Jul 07, 2004 | 17.43 | 17.80 | 17.42 | 17.68 | 4,899,041 | +0.19(+1.11%) |
Jul 06, 2004 | 17.39 | 17.51 | 17.22 | 17.48 | 4,858,684 | +0.01(+0.04%) |
Jul 02, 2004 | 17.60 | 17.72 | 17.42 | 17.48 | 3,574,733 | -0.13(-0.72%) |
Jul 01, 2004 | 17.45 | 17.70 | 17.45 | 17.60 | 7,615,067 | +0.21(+1.19%) |
Jun 30, 2004 | 17.68 | 17.69 | 17.26 | 17.39 | 11,652,860 | -0.27(-1.55%) |
Jun 29, 2004 | 17.80 | 17.82 | 17.65 | 17.67 | 5,406,642 | -0.11(-0.64%) |
Jun 28, 2004 | 17.93 | 18.06 | 17.66 | 17.78 | 9,864,148 | -0.27(-1.52%) |
Jun 25, 2004 | 18.09 | 18.17 | 18.06 | 18.06 | 5,294,390 | -0.06(-0.33%) |
Jun 24, 2004 | 18.06 | 18.32 | 18.05 | 18.12 | 5,208,295 | -0.02(-0.11%) |
Jun 23, 2004 | 18.00 | 18.16 | 17.90 | 18.14 | 6,105,566 | +0.14(+0.78%) |
Jun 22, 2004 | 17.88 | 18.06 | 17.86 | 18.00 | 4,498,012 | +0.03(+0.15%) |
Jun 21, 2004 | 17.93 | 18.04 | 17.85 | 17.97 | 3,571,744 | -0.04(-0.22%) |
Jun 18, 2004 | 17.88 | 18.02 | 17.79 | 18.01 | 6,298,233 | +0.13(+0.75%) |
Jun 17, 2004 | 17.80 | 17.95 | 17.75 | 17.88 | 6,103,623 | +0.01(+0.04%) |
Jun 16, 2004 | 17.89 | 17.93 | 17.80 | 17.87 | 5,236,246 | +0.02(+0.11%) |
Jun 15, 2004 | 18.06 | 18.13 | 17.77 | 17.85 | 9,633,814 | -0.21(-1.19%) |
Jun 14, 2004 | 17.95 | 18.20 | 17.94 | 18.06 | 7,104,327 | -0.03(-0.18%) |
Jun 10, 2004 | 17.89 | 18.10 | 17.83 | 18.10 | 7,444,521 | +0.31(+1.77%) |
Jun 09, 2004 | 17.99 | 18.02 | 17.74 | 17.78 | 5,265,991 | -0.17(-0.97%) |
Jun 08, 2004 | 17.86 | 18.02 | 17.81 | 17.96 | 6,729,007 | +0.15(+0.86%) |
Jun 07, 2004 | 18.04 | 18.06 | 17.74 | 17.80 | 8,031,342 | -0.17(-0.93%) |
Jun 04, 2004 | 17.97 | 18.20 | 17.84 | 17.97 | 5,281,386 | +0.23(+1.28%) |
Jun 03, 2004 | 17.68 | 18.08 | 17.67 | 17.74 | 7,240,494 | +0.06(+0.34%) |
Jun 02, 2004 | 17.53 | 17.70 | 17.53 | 17.68 | 5,439,077 | -0.03(-0.15%) |
Jun 01, 2004 | 17.54 | 17.82 | 17.50 | 17.71 | 4,545,842 | +0.05(+0.26%) |
May 28, 2004 | 17.64 | 17.74 | 17.50 | 17.66 | 6,902,392 | +0.09(+0.50%) |
May 27, 2004 | 17.36 | 17.70 | 17.31 | 17.58 | 9,368,803 | +0.35(+2.02%) |
May 26, 2004 | 17.09 | 17.31 | 17.06 | 17.23 | 7,037,364 | +0.20(+1.18%) |
May 25, 2004 | 16.86 | 17.11 | 16.85 | 17.03 | 8,731,163 | +0.07(+0.39%) |
May 24, 2004 | 16.99 | 17.11 | 16.85 | 16.96 | 6,424,386 | -0.07(-0.39%) |
May 21, 2004 | 16.95 | 17.09 | 16.95 | 17.03 | 6,474,309 | +0.09(+0.55%) |
May 20, 2004 | 17.19 | 17.34 | 16.76 | 16.93 | 7,974,842 | -0.29(-1.71%) |
May 19, 2004 | 17.40 | 17.41 | 17.14 | 17.23 | 5,747,285 | -0.03(-0.16%) |
May 18, 2004 | 17.35 | 17.39 | 17.15 | 17.25 | 5,276,155 | -0.05(-0.31%) |
May 17, 2004 | 17.23 | 17.43 | 17.06 | 17.31 | 4,259,457 | -0.20(-1.15%) |
May 14, 2004 | 17.45 | 17.72 | 17.33 | 17.51 | 4,104,456 | +0.05(+0.31%) |
May 13, 2004 | 17.49 | 17.56 | 17.26 | 17.45 | 5,624,869 | +0.01(+0.08%) |
May 12, 2004 | 17.58 | 17.95 | 17.20 | 17.44 | 8,870,021 | -0.25(-1.44%) |
May 11, 2004 | 17.78 | 17.86 | 17.55 | 17.70 | 7,837,778 | -0.13(-0.71%) |
May 10, 2004 | 17.88 | 18.28 | 17.74 | 17.82 | 6,604,498 | -0.05(-0.26%) |
May 07, 2004 | 18.05 | 18.26 | 17.83 | 17.87 | 5,254,631 | -0.37(-2.05%) |
May 06, 2004 | 18.41 | 18.48 | 18.08 | 18.24 | 4,082,036 | -0.36(-1.94%) |
May 05, 2004 | 18.38 | 18.65 | 18.30 | 18.61 | 4,724,908 | +0.13(+0.72%) |
May 04, 2004 | 18.65 | 18.65 | 18.28 | 18.47 | 4,510,119 | -0.10(-0.54%) |