Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.52 | 26.55 | 26.30 | 26.40 | 1,413,046 | +0.04(+0.14%) |
May 27, 2005 | 26.37 | 26.58 | 26.14 | 26.37 | 1,962,076 | +0.08(+0.29%) |
May 26, 2005 | 25.99 | 26.46 | 25.84 | 26.29 | 1,942,772 | +0.47(+1.80%) |
May 25, 2005 | 25.65 | 25.88 | 25.51 | 25.82 | 1,140,795 | +0.23(+0.91%) |
May 24, 2005 | 25.46 | 25.71 | 25.44 | 25.59 | 910,213 | +0.28(+1.10%) |
May 23, 2005 | 25.31 | 25.43 | 25.16 | 25.31 | 564,073 | +0.06(+0.24%) |
May 20, 2005 | 25.50 | 25.54 | 25.20 | 25.25 | 698,535 | -0.28(-1.09%) |
May 19, 2005 | 25.47 | 25.61 | 25.39 | 25.53 | 390,338 | -0.06(-0.23%) |
May 18, 2005 | 25.09 | 25.65 | 25.07 | 25.59 | 1,295,758 | +0.56(+2.25%) |
May 17, 2005 | 25.16 | 25.16 | 24.82 | 25.03 | 1,314,929 | -0.14(-0.54%) |
May 16, 2005 | 25.10 | 25.28 | 25.03 | 25.16 | 1,176,740 | +0.19(+0.75%) |
May 13, 2005 | 24.75 | 25.07 | 24.30 | 24.98 | 1,359,927 | +0.29(+1.16%) |
May 12, 2005 | 25.56 | 25.56 | 24.66 | 24.69 | 1,708,197 | -0.81(-3.18%) |
May 11, 2005 | 25.61 | 25.64 | 25.31 | 25.50 | 1,010,992 | -0.02(-0.09%) |
May 10, 2005 | 25.71 | 25.71 | 25.45 | 25.52 | 1,054,393 | -0.19(-0.73%) |
May 09, 2005 | 25.55 | 25.80 | 25.52 | 25.71 | 1,745,606 | +0.01(+0.03%) |
May 06, 2005 | 25.54 | 25.86 | 25.42 | 25.70 | 1,886,458 | +0.35(+1.39%) |
May 05, 2005 | 25.61 | 25.84 | 24.71 | 25.35 | 5,234,823 | +0.56(+2.27%) |
May 04, 2005 | 24.71 | 24.88 | 24.48 | 24.79 | 1,978,052 | -0.28(-1.11%) |
May 03, 2005 | 24.86 | 25.13 | 24.72 | 25.07 | 907,550 | +0.16(+0.63%) |
May 02, 2005 | 24.83 | 25.01 | 24.69 | 24.91 | 705,591 | +0.05(+0.21%) |
Apr 29, 2005 | 25.01 | 25.07 | 24.11 | 24.86 | 1,512,761 | -0.20(-0.81%) |
Apr 28, 2005 | 25.19 | 25.48 | 25.01 | 25.06 | 462,495 | -0.08(-0.30%) |
Apr 27, 2005 | 25.00 | 25.37 | 24.68 | 25.13 | 628,508 | +0.16(+0.63%) |
Apr 26, 2005 | 24.83 | 25.01 | 24.64 | 24.98 | 574,857 | +0.23(+0.94%) |
Apr 25, 2005 | 24.81 | 24.95 | 24.56 | 24.74 | 1,312,533 | +0.01(+0.03%) |
Apr 22, 2005 | 24.98 | 25.08 | 24.68 | 24.74 | 445,720 | -0.35(-1.41%) |
Apr 21, 2005 | 24.58 | 25.17 | 24.58 | 25.09 | 615,595 | +0.50(+2.05%) |
Apr 20, 2005 | 24.98 | 25.16 | 24.56 | 24.58 | 862,019 | -0.20(-0.82%) |
Apr 19, 2005 | 24.11 | 24.90 | 24.11 | 24.79 | 827,805 | +0.64(+2.64%) |
Apr 18, 2005 | 24.71 | 24.74 | 23.96 | 24.15 | 1,478,813 | -0.56(-2.25%) |
Apr 15, 2005 | 24.68 | 25.13 | 24.60 | 24.71 | 1,191,251 | -0.01(-0.06%) |
Apr 14, 2005 | 25.24 | 25.24 | 24.66 | 24.72 | 1,017,249 | -0.47(-1.88%) |
Apr 13, 2005 | 25.16 | 25.22 | 25.09 | 25.19 | 575,389 | -0.02(-0.09%) |
Apr 12, 2005 | 25.33 | 25.33 | 25.10 | 25.22 | 1,354,469 | -0.11(-0.44%) |
Apr 11, 2005 | 25.24 | 25.56 | 25.19 | 25.33 | 1,247,965 | +0.19(+0.75%) |
Apr 08, 2005 | 25.50 | 25.50 | 25.04 | 25.14 | 461,829 | -0.18(-0.71%) |
Apr 07, 2005 | 24.79 | 25.40 | 24.79 | 25.32 | 580,581 | +0.59(+2.37%) |
Apr 06, 2005 | 24.79 | 24.79 | 24.68 | 24.74 | 1,665,462 | -0.01(-0.03%) |
Apr 05, 2005 | 24.75 | 24.83 | 24.63 | 24.74 | 1,482,407 | -0.05(-0.18%) |
Apr 04, 2005 | 25.09 | 25.25 | 24.75 | 24.79 | 1,977,919 | -0.33(-1.32%) |
Apr 01, 2005 | 25.39 | 25.61 | 24.31 | 25.12 | 1,434,613 | -0.20(-0.77%) |
Mar 31, 2005 | 25.55 | 25.61 | 25.19 | 25.31 | 917,668 | -0.32(-1.23%) |
Mar 30, 2005 | 25.09 | 25.72 | 25.05 | 25.63 | 1,742,944 | +0.62(+2.46%) |
Mar 29, 2005 | 25.20 | 25.54 | 24.53 | 25.01 | 2,229,669 | -0.61(-2.37%) |
Mar 28, 2005 | 25.34 | 25.68 | 25.28 | 25.62 | 517,345 | +0.35(+1.37%) |
Mar 24, 2005 | 25.10 | 25.57 | 25.10 | 25.28 | 704,526 | +0.25(+0.99%) |
Mar 23, 2005 | 25.09 | 25.16 | 24.77 | 25.03 | 1,232,521 | -0.41(-1.62%) |
Mar 22, 2005 | 25.91 | 25.99 | 25.40 | 25.44 | 1,497,717 | -0.05(-0.21%) |
Mar 21, 2005 | 25.52 | 25.72 | 25.46 | 25.49 | 384,613 | -0.12(-0.47%) |
Mar 18, 2005 | 25.53 | 25.61 | 25.32 | 25.61 | 689,482 | +0.09(+0.35%) |
Mar 17, 2005 | 25.56 | 25.69 | 25.27 | 25.52 | 501,502 | -0.07(-0.26%) |
Mar 16, 2005 | 25.46 | 25.66 | 25.43 | 25.59 | 480,334 | +0.01(+0.03%) |
Mar 15, 2005 | 25.88 | 25.94 | 25.43 | 25.58 | 2,384,233 | -0.26(-0.99%) |
Mar 14, 2005 | 25.84 | 26.14 | 25.80 | 25.84 | 1,290,300 | +0.19(+0.73%) |
Mar 11, 2005 | 25.68 | 25.73 | 25.39 | 25.65 | 948,022 | -0.03(-0.12%) |
Mar 10, 2005 | 25.88 | 25.90 | 25.64 | 25.68 | 1,016,184 | -0.09(-0.35%) |
Mar 09, 2005 | 25.91 | 25.91 | 25.35 | 25.77 | 846,842 | -0.14(-0.55%) |
Mar 08, 2005 | 25.84 | 25.95 | 25.58 | 25.91 | 830,467 | -0.12(-0.46%) |
Mar 07, 2005 | 25.27 | 26.21 | 25.27 | 26.03 | 589,501 | +0.04(+0.14%) |
Mar 04, 2005 | 25.93 | 26.06 | 25.73 | 26.00 | 940,433 | +0.14(+0.52%) |
Mar 03, 2005 | 26.24 | 26.28 | 25.58 | 25.86 | 607,208 | -0.23(-0.89%) |
Mar 02, 2005 | 26.27 | 26.29 | 25.99 | 26.09 | 1,152,111 | -0.17(-0.66%) |
Mar 01, 2005 | 25.91 | 26.30 | 25.91 | 26.27 | 1,433,016 | +0.43(+1.66%) |
Feb 28, 2005 | 25.91 | 26.06 | 25.62 | 25.84 | 719,570 | -0.13(-0.49%) |
Feb 25, 2005 | 25.54 | 26.06 | 25.54 | 25.97 | 903,822 | +0.43(+1.68%) |
Feb 24, 2005 | 25.64 | 25.73 | 25.13 | 25.54 | 1,109,376 | +0.04(+0.15%) |
Feb 23, 2005 | 25.25 | 25.60 | 25.25 | 25.50 | 941,232 | +0.26(+1.01%) |
Feb 22, 2005 | 25.83 | 25.88 | 25.11 | 25.25 | 836,458 | -0.40(-1.55%) |
Feb 18, 2005 | 25.39 | 25.69 | 25.35 | 25.64 | 1,351,141 | +0.33(+1.31%) |
Feb 17, 2005 | 25.02 | 25.73 | 24.98 | 25.31 | 1,692,620 | +0.16(+0.63%) |
Feb 16, 2005 | 25.35 | 25.35 | 24.75 | 25.16 | 1,802,320 | -0.22(-0.86%) |
Feb 15, 2005 | 24.64 | 25.55 | 24.61 | 25.37 | 3,526,359 | -0.34(-1.31%) |
Feb 14, 2005 | 25.50 | 25.94 | 25.50 | 25.71 | 1,694,351 | +0.21(+0.82%) |
Feb 11, 2005 | 24.85 | 25.56 | 24.85 | 25.50 | 1,109,376 | +0.64(+2.57%) |
Feb 10, 2005 | 25.02 | 25.15 | 24.78 | 24.86 | 1,684,233 | -0.29(-1.14%) |
Feb 09, 2005 | 25.35 | 25.37 | 25.02 | 25.15 | 1,670,654 | -0.24(-0.95%) |
Feb 08, 2005 | 25.43 | 25.45 | 25.13 | 25.39 | 1,454,051 | +0.04(+0.15%) |
Feb 07, 2005 | 25.39 | 25.45 | 25.07 | 25.35 | 1,543,248 | +0.13(+0.51%) |
Feb 04, 2005 | 24.98 | 25.22 | 24.83 | 25.22 | 1,229,060 | +0.34(+1.36%) |
Feb 03, 2005 | 24.94 | 24.95 | 24.68 | 24.89 | 1,695,283 | -0.01(-0.03%) |
Feb 02, 2005 | 24.94 | 24.94 | 24.78 | 24.89 | 1,428,756 | +0.11(+0.45%) |
Feb 01, 2005 | 24.62 | 24.98 | 24.56 | 24.78 | 2,860,574 | +0.35(+1.41%) |
Jan 31, 2005 | 24.07 | 24.56 | 24.06 | 24.43 | 4,181,894 | +0.68(+2.88%) |
Jan 28, 2005 | 23.74 | 23.91 | 23.64 | 23.75 | 2,510,041 | +0.01(+0.03%) |
Jan 27, 2005 | 23.62 | 23.89 | 23.62 | 23.74 | 2,646,900 | -0.07(-0.28%) |
Jan 26, 2005 | 23.51 | 23.83 | 23.47 | 23.81 | 2,413,788 | +0.30(+1.28%) |
Jan 25, 2005 | 23.34 | 23.66 | 23.23 | 23.51 | 3,135,222 | +0.25(+1.07%) |
Jan 24, 2005 | 23.55 | 23.62 | 23.23 | 23.26 | 2,289,844 | -0.29(-1.21%) |
Jan 21, 2005 | 23.25 | 23.74 | 23.25 | 23.55 | 16,951,502 | +0.56(+2.45%) |
Jan 20, 2005 | 22.92 | 23.27 | 22.54 | 22.98 | 3,522,232 | +0.07(+0.29%) |
Jan 19, 2005 | 23.26 | 23.26 | 22.84 | 22.92 | 1,192,183 | -0.34(-1.45%) |
Jan 18, 2005 | 23.02 | 23.36 | 22.81 | 23.26 | 720,368 | +0.26(+1.14%) |
Jan 14, 2005 | 22.69 | 23.10 | 22.53 | 22.99 | 811,829 | +0.44(+1.93%) |
Jan 13, 2005 | 22.52 | 22.78 | 22.32 | 22.56 | 811,563 | +0.04(+0.17%) |
Jan 12, 2005 | 22.61 | 22.65 | 22.44 | 22.52 | 805,572 | -0.20(-0.89%) |
Jan 11, 2005 | 22.68 | 22.76 | 22.38 | 22.72 | 850,304 | +0.04(+0.17%) |
Jan 10, 2005 | 22.68 | 22.71 | 22.55 | 22.68 | 487,257 | -0.14(-0.59%) |
Jan 07, 2005 | 22.97 | 23.14 | 22.72 | 22.82 | 267,192 | -0.17(-0.72%) |
Jan 06, 2005 | 22.42 | 23.25 | 22.38 | 22.98 | 1,915,348 | +0.56(+2.51%) |
Jan 05, 2005 | 22.57 | 22.58 | 22.31 | 22.42 | 712,114 | -0.19(-0.83%) |
Jan 04, 2005 | 22.53 | 22.63 | 22.38 | 22.61 | 1,908,425 | -0.45(-1.95%) |
Jan 03, 2005 | 22.98 | 23.25 | 22.95 | 23.06 | 973,450 | +0.11(+0.49%) |
Dec 31, 2004 | 22.76 | 23.02 | 22.70 | 22.95 | 329,098 | +0.23(+0.99%) |
Dec 30, 2004 | 22.80 | 22.80 | 22.52 | 22.72 | 125,675 | -0.02(-0.10%) |
Dec 29, 2004 | 22.68 | 22.80 | 22.64 | 22.74 | 148,706 | -0.02(-0.07%) |
Dec 28, 2004 | 22.68 | 22.92 | 22.66 | 22.76 | 287,162 | +0.08(+0.33%) |
Dec 27, 2004 | 22.82 | 22.82 | 22.50 | 22.68 | 183,720 | -0.23(-0.98%) |
Dec 23, 2004 | 22.76 | 22.91 | 22.73 | 22.91 | 515,880 | +0.23(+0.99%) |
Dec 22, 2004 | 22.83 | 22.91 | 22.55 | 22.68 | 943,362 | -0.22(-0.95%) |
Dec 21, 2004 | 23.07 | 23.10 | 22.75 | 22.90 | 804,108 | -0.27(-1.17%) |
Dec 20, 2004 | 23.03 | 23.17 | 22.89 | 23.17 | 861,087 | +0.20(+0.85%) |
Dec 17, 2004 | 22.92 | 23.06 | 22.82 | 22.98 | 795,987 | +0.07(+0.30%) |
Dec 16, 2004 | 23.20 | 23.27 | 22.89 | 22.91 | 1,187,124 | -0.14(-0.59%) |
Dec 15, 2004 | 23.20 | 23.26 | 22.78 | 23.05 | 779,745 | -0.24(-1.03%) |
Dec 14, 2004 | 23.17 | 23.32 | 22.66 | 23.29 | 610,536 | +0.08(+0.32%) |
Dec 13, 2004 | 22.91 | 23.50 | 22.91 | 23.21 | 787,999 | +0.45(+1.98%) |
Dec 10, 2004 | 22.38 | 22.83 | 22.35 | 22.76 | 420,426 | +0.35(+1.54%) |
Dec 09, 2004 | 22.53 | 22.61 | 22.29 | 22.41 | 394,066 | -0.16(-0.70%) |
Dec 08, 2004 | 22.35 | 22.60 | 22.23 | 22.57 | 503,100 | +0.18(+0.80%) |
Dec 07, 2004 | 22.35 | 22.44 | 22.17 | 22.39 | 910,346 | +0.08(+0.37%) |
Dec 06, 2004 | 22.57 | 22.57 | 22.29 | 22.31 | 631,570 | -0.20(-0.90%) |
Dec 03, 2004 | 22.49 | 22.64 | 22.08 | 22.51 | 346,538 | +0.08(+0.34%) |
Dec 02, 2004 | 22.21 | 22.52 | 21.87 | 22.44 | 701,464 | +0.28(+1.25%) |
Dec 01, 2004 | 22.57 | 22.61 | 22.05 | 22.16 | 895,968 | -0.38(-1.67%) |
Nov 30, 2004 | 22.02 | 22.64 | 21.90 | 22.53 | 1,038,817 | +0.60(+2.74%) |
Nov 29, 2004 | 22.05 | 22.23 | 21.78 | 21.93 | 344,275 | -0.22(-0.98%) |
Nov 26, 2004 | 22.23 | 22.31 | 22.06 | 22.15 | 53,252 | +0.00(+0.00%) |
Nov 24, 2004 | 22.05 | 22.22 | 22.05 | 22.15 | 224,058 | -0.02(-0.10%) |
Nov 23, 2004 | 22.26 | 22.35 | 22.11 | 22.17 | 475,408 | +0.05(+0.20%) |
Nov 22, 2004 | 21.82 | 22.28 | 21.82 | 22.13 | 483,796 | +0.16(+0.72%) |
Nov 19, 2004 | 21.93 | 22.14 | 21.87 | 21.97 | 461,829 | -0.08(-0.37%) |
Nov 18, 2004 | 22.16 | 22.16 | 21.78 | 22.05 | 541,308 | -0.14(-0.64%) |
Nov 17, 2004 | 22.33 | 22.49 | 22.11 | 22.20 | 822,346 | -0.04(-0.17%) |
Nov 16, 2004 | 21.80 | 22.34 | 21.80 | 22.23 | 780,943 | +0.40(+1.82%) |
Nov 15, 2004 | 21.84 | 21.86 | 21.59 | 21.84 | 656,066 | +0.05(+0.24%) |
Nov 12, 2004 | 21.86 | 22.03 | 21.67 | 21.78 | 1,006,200 | +0.04(+0.17%) |
Nov 11, 2004 | 22.01 | 22.01 | 21.66 | 21.75 | 553,689 | -0.19(-0.86%) |
Nov 10, 2004 | 22.05 | 22.05 | 21.90 | 21.93 | 577,253 | +0.02(+0.07%) |
Nov 09, 2004 | 21.97 | 22.16 | 21.81 | 21.92 | 696,538 | +0.06(+0.27%) |
Nov 08, 2004 | 21.37 | 21.93 | 21.29 | 21.86 | 1,735,888 | +0.56(+2.65%) |
Nov 05, 2004 | 20.58 | 21.72 | 20.49 | 21.29 | 2,239,254 | +0.94(+4.61%) |
Nov 04, 2004 | 20.02 | 20.47 | 20.01 | 20.36 | 1,674,781 | +0.41(+2.07%) |
Nov 03, 2004 | 20.18 | 20.28 | 19.90 | 19.94 | 674,705 | -0.14(-0.67%) |
Nov 02, 2004 | 20.18 | 20.36 | 20.02 | 20.08 | 366,774 | +0.00(+0.00%) |
Nov 01, 2004 | 20.39 | 20.39 | 19.96 | 20.08 | 506,295 | -0.19(-0.93%) |
Oct 29, 2004 | 19.91 | 20.27 | 19.88 | 20.27 | 488,056 | +0.36(+1.81%) |
Oct 28, 2004 | 19.57 | 20.12 | 19.36 | 19.91 | 398,992 | +0.23(+1.15%) |
Oct 27, 2004 | 19.76 | 19.85 | 19.60 | 19.68 | 365,043 | -0.15(-0.76%) |
Oct 26, 2004 | 19.38 | 20.10 | 19.16 | 19.83 | 848,573 | +0.53(+2.72%) |
Oct 25, 2004 | 19.32 | 19.52 | 19.10 | 19.30 | 292,887 | +0.04(+0.20%) |
Oct 22, 2004 | 19.23 | 19.30 | 19.09 | 19.27 | 939,235 | +0.00(+0.00%) |
Oct 21, 2004 | 18.97 | 19.28 | 18.85 | 19.27 | 222,061 | +0.23(+1.22%) |
Oct 20, 2004 | 18.84 | 19.20 | 18.80 | 19.03 | 675,637 | +0.11(+0.60%) |
Oct 19, 2004 | 19.30 | 19.34 | 18.72 | 18.92 | 928,718 | -0.49(-2.52%) |
Oct 18, 2004 | 19.08 | 19.57 | 19.08 | 19.41 | 492,050 | +0.26(+1.33%) |
Oct 15, 2004 | 19.27 | 19.27 | 18.78 | 19.15 | 1,036,287 | -0.08(-0.39%) |
Oct 14, 2004 | 19.78 | 20.06 | 19.05 | 19.23 | 842,183 | -0.62(-3.10%) |
Oct 13, 2004 | 20.24 | 20.27 | 19.85 | 19.85 | 471,814 | -0.55(-2.69%) |
Oct 12, 2004 | 20.13 | 20.46 | 20.13 | 20.39 | 450,114 | +0.19(+0.93%) |
Oct 11, 2004 | 19.91 | 20.24 | 19.91 | 20.21 | 307,930 | +0.34(+1.70%) |
Oct 08, 2004 | 19.94 | 19.99 | 19.81 | 19.87 | 627,710 | +0.02(+0.11%) |
Oct 07, 2004 | 19.85 | 19.91 | 19.82 | 19.85 | 234,975 | -0.06(-0.30%) |
Oct 06, 2004 | 19.85 | 19.97 | 19.59 | 19.91 | 538,246 | +0.01(+0.04%) |
Oct 05, 2004 | 19.84 | 19.92 | 19.76 | 19.90 | 226,588 | -0.01(-0.04%) |
Oct 04, 2004 | 19.49 | 19.94 | 19.49 | 19.91 | 569,798 | +0.41(+2.12%) |
Oct 01, 2004 | 19.49 | 19.66 | 19.39 | 19.49 | 538,779 | -0.04(-0.19%) |
Sep 30, 2004 | 19.72 | 19.72 | 19.23 | 19.53 | 1,084,613 | -0.17(-0.84%) |
Sep 29, 2004 | 19.57 | 19.93 | 19.57 | 19.70 | 283,567 | +0.08(+0.38%) |
Sep 28, 2004 | 19.80 | 19.85 | 19.45 | 19.62 | 679,764 | -0.21(-1.06%) |
Sep 27, 2004 | 19.98 | 20.06 | 19.81 | 19.83 | 465,024 | -0.15(-0.75%) |
Sep 24, 2004 | 20.18 | 20.21 | 19.97 | 19.98 | 331,361 | -0.16(-0.78%) |
Sep 23, 2004 | 19.94 | 20.21 | 19.91 | 20.14 | 231,513 | +0.29(+1.44%) |
Sep 22, 2004 | 20.01 | 20.01 | 19.73 | 19.85 | 270,654 | -0.15(-0.75%) |
Sep 21, 2004 | 19.91 | 20.07 | 19.82 | 20.00 | 250,551 | +0.03(+0.15%) |
Sep 20, 2004 | 20.07 | 20.11 | 19.93 | 19.97 | 195,169 | -0.20(-1.01%) |
Sep 17, 2004 | 20.13 | 20.24 | 20.03 | 20.18 | 396,063 | +0.01(+0.04%) |
Sep 16, 2004 | 20.28 | 20.30 | 20.12 | 20.17 | 499,505 | -0.04(-0.19%) |
Sep 15, 2004 | 19.97 | 20.28 | 19.94 | 20.21 | 778,147 | +0.30(+1.51%) |
Sep 14, 2004 | 19.82 | 19.97 | 19.82 | 19.91 | 511,354 | +0.15(+0.76%) |
Sep 13, 2004 | 19.87 | 20.03 | 19.73 | 19.76 | 214,872 | -0.02(-0.11%) |
Sep 10, 2004 | 19.70 | 19.81 | 19.69 | 19.78 | 202,491 | +0.02(+0.11%) |
Sep 09, 2004 | 19.76 | 19.88 | 19.72 | 19.76 | 347,204 | -0.05(-0.27%) |
Sep 08, 2004 | 19.73 | 19.91 | 19.57 | 19.81 | 452,510 | -0.02(-0.11%) |
Sep 07, 2004 | 19.79 | 20.09 | 19.73 | 19.83 | 325,504 | -0.04(-0.19%) |
Sep 03, 2004 | 20.13 | 20.17 | 19.81 | 19.87 | 423,887 | -0.30(-1.49%) |
Sep 02, 2004 | 19.98 | 20.28 | 19.98 | 20.17 | 354,526 | +0.09(+0.45%) |
Sep 01, 2004 | 19.91 | 20.18 | 19.91 | 20.08 | 775,884 | +0.14(+0.72%) |
Aug 31, 2004 | 19.70 | 19.94 | 19.70 | 19.94 | 426,816 | +0.11(+0.53%) |
Aug 30, 2004 | 19.42 | 19.83 | 19.42 | 19.83 | 478,337 | +0.44(+2.29%) |
Aug 27, 2004 | 19.49 | 19.49 | 19.27 | 19.39 | 314,986 | -0.03(-0.15%) |
Aug 26, 2004 | 19.51 | 19.53 | 19.32 | 19.42 | 383,016 | -0.09(-0.46%) |
Aug 25, 2004 | 19.52 | 19.54 | 19.45 | 19.51 | 391,802 | -0.02(-0.08%) |
Aug 24, 2004 | 19.38 | 19.53 | 19.38 | 19.52 | 256,276 | +0.06(+0.31%) |
Aug 23, 2004 | 19.28 | 19.54 | 19.28 | 19.46 | 254,012 | +0.08(+0.43%) |
Aug 20, 2004 | 19.34 | 19.41 | 19.27 | 19.38 | 250,019 | +0.00(+0.00%) |
Aug 19, 2004 | 19.23 | 19.52 | 19.23 | 19.38 | 404,450 | -0.04(-0.19%) |
Aug 18, 2004 | 19.29 | 19.44 | 19.27 | 19.42 | 358,653 | +0.15(+0.78%) |
Aug 17, 2004 | 18.96 | 19.33 | 18.93 | 19.27 | 374,895 | +0.26(+1.38%) |
Aug 16, 2004 | 18.74 | 19.10 | 18.74 | 19.00 | 589,102 | +0.15(+0.80%) |
Aug 13, 2004 | 19.03 | 19.03 | 18.82 | 18.85 | 600,817 | -0.05(-0.24%) |
Aug 12, 2004 | 19.23 | 19.30 | 18.89 | 18.90 | 408,710 | -0.41(-2.10%) |
Aug 11, 2004 | 19.60 | 19.60 | 19.24 | 19.30 | 627,310 | -0.19(-0.96%) |
Aug 10, 2004 | 19.45 | 19.57 | 19.45 | 19.49 | 412,171 | +0.08(+0.43%) |
Aug 09, 2004 | 19.23 | 19.51 | 19.19 | 19.41 | 277,843 | +0.14(+0.74%) |
Aug 06, 2004 | 19.23 | 19.37 | 19.14 | 19.27 | 721,833 | -0.01(-0.04%) |
Aug 05, 2004 | 18.78 | 19.35 | 18.78 | 19.27 | 1,350,342 | +0.46(+2.44%) |
Aug 04, 2004 | 18.85 | 18.90 | 18.72 | 18.82 | 159,623 | -0.08(-0.40%) |
Aug 03, 2004 | 18.78 | 19.09 | 18.64 | 18.89 | 740,737 | +0.29(+1.53%) |
Aug 02, 2004 | 18.29 | 18.67 | 18.19 | 18.61 | 300,342 | +0.28(+1.52%) |
Jul 30, 2004 | 18.33 | 18.37 | 18.25 | 18.33 | 523,069 | +0.00(+0.00%) |
Jul 29, 2004 | 18.37 | 18.52 | 18.28 | 18.33 | 441,194 | -0.02(-0.12%) |
Jul 28, 2004 | 18.67 | 18.67 | 18.26 | 18.35 | 602,415 | -0.14(-0.77%) |
Jul 27, 2004 | 18.00 | 18.78 | 17.96 | 18.49 | 643,818 | +0.54(+3.01%) |
Jul 26, 2004 | 18.30 | 18.37 | 17.92 | 17.95 | 937,504 | -0.30(-1.65%) |
Jul 23, 2004 | 18.52 | 18.52 | 18.15 | 18.25 | 1,361,525 | -0.30(-1.62%) |
Jul 22, 2004 | 19.08 | 19.08 | 18.55 | 18.55 | 1,556,295 | -0.56(-2.91%) |
Jul 21, 2004 | 19.18 | 19.21 | 19.11 | 19.11 | 985,431 | -0.03(-0.16%) |
Jul 20, 2004 | 19.12 | 19.19 | 19.03 | 19.14 | 861,354 | -0.05(-0.27%) |
Jul 19, 2004 | 19.08 | 19.23 | 19.04 | 19.19 | 373,564 | +0.05(+0.27%) |
Jul 16, 2004 | 19.14 | 19.24 | 19.00 | 19.14 | 455,572 | +0.01(+0.04%) |
Jul 15, 2004 | 19.25 | 19.33 | 19.01 | 19.13 | 388,874 | -0.23(-1.20%) |
Jul 14, 2004 | 19.53 | 19.53 | 19.16 | 19.36 | 270,387 | -0.17(-0.85%) |
Jul 13, 2004 | 19.51 | 19.55 | 19.39 | 19.53 | 726,093 | +0.02(+0.12%) |
Jul 12, 2004 | 19.45 | 19.53 | 19.38 | 19.51 | 124,743 | +0.09(+0.46%) |
Jul 09, 2004 | 19.47 | 19.51 | 19.31 | 19.42 | 207,284 | +0.00(+0.00%) |
Jul 08, 2004 | 19.53 | 19.53 | 19.38 | 19.42 | 298,877 | -0.11(-0.58%) |
Jul 07, 2004 | 19.39 | 19.53 | 19.38 | 19.53 | 554,887 | +0.11(+0.58%) |
Jul 06, 2004 | 19.57 | 19.57 | 19.31 | 19.42 | 327,767 | -0.17(-0.84%) |
Jul 02, 2004 | 19.72 | 19.80 | 19.53 | 19.58 | 651,008 | -0.17(-0.87%) |
Jul 01, 2004 | 19.82 | 19.84 | 19.66 | 19.76 | 614,530 | -0.06(-0.30%) |
Jun 30, 2004 | 19.92 | 19.96 | 19.72 | 19.82 | 754,450 | -0.07(-0.34%) |
Jun 29, 2004 | 19.60 | 19.97 | 19.53 | 19.88 | 647,812 | +0.20(+1.03%) |
Jun 28, 2004 | 19.52 | 19.72 | 19.47 | 19.68 | 804,640 | +0.16(+0.81%) |
Jun 25, 2004 | 19.19 | 19.52 | 19.11 | 19.52 | 3,686,382 | +0.41(+2.12%) |
Jun 24, 2004 | 18.85 | 19.38 | 18.85 | 19.12 | 675,104 | +0.13(+0.67%) |
Jun 23, 2004 | 19.04 | 19.14 | 18.87 | 18.99 | 243,895 | -0.02(-0.08%) |
Jun 22, 2004 | 19.02 | 19.08 | 18.85 | 19.00 | 357,055 | +0.00(+0.00%) |
Jun 21, 2004 | 19.09 | 19.11 | 18.96 | 19.00 | 276,511 | -0.04(-0.20%) |
Jun 18, 2004 | 19.27 | 19.32 | 18.83 | 19.04 | 1,066,907 | -0.32(-1.67%) |
Jun 17, 2004 | 19.15 | 19.37 | 19.12 | 19.36 | 375,694 | +0.19(+0.98%) |
Jun 16, 2004 | 19.15 | 19.32 | 19.14 | 19.18 | 256,675 | -0.11(-0.58%) |
Jun 15, 2004 | 19.15 | 19.42 | 19.11 | 19.29 | 744,731 | +0.17(+0.90%) |
Jun 14, 2004 | 19.12 | 19.12 | 18.84 | 19.12 | 236,839 | -0.01(-0.04%) |
Jun 10, 2004 | 19.23 | 19.23 | 19.08 | 19.12 | 723,830 | -0.05(-0.24%) |
Jun 09, 2004 | 19.30 | 19.45 | 19.14 | 19.17 | 1,126,683 | -0.05(-0.23%) |
Jun 08, 2004 | 19.06 | 19.23 | 18.96 | 19.21 | 817,820 | +0.02(+0.12%) |
Jun 07, 2004 | 19.45 | 19.46 | 19.15 | 19.19 | 447,850 | -0.19(-0.97%) |
Jun 04, 2004 | 19.19 | 19.42 | 19.12 | 19.38 | 319,646 | +0.13(+0.66%) |
Jun 03, 2004 | 19.10 | 19.30 | 19.00 | 19.25 | 529,459 | +0.17(+0.91%) |
Jun 02, 2004 | 19.09 | 19.15 | 18.89 | 19.08 | 673,507 | +0.18(+0.95%) |