Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.95 | 20.10 | 19.85 | 19.96 | 55,100 | +0.08(+0.40%) |
May 27, 2005 | 19.90 | 20.00 | 19.69 | 19.88 | 42,700 | -0.08(-0.40%) |
May 26, 2005 | 19.68 | 19.96 | 19.68 | 19.96 | 26,700 | +0.31(+1.58%) |
May 25, 2005 | 19.78 | 19.83 | 19.63 | 19.65 | 54,000 | -0.10(-0.51%) |
May 24, 2005 | 19.65 | 19.85 | 19.63 | 19.75 | 32,000 | +0.07(+0.36%) |
May 23, 2005 | 19.81 | 19.90 | 19.65 | 19.68 | 54,100 | -0.14(-0.71%) |
May 20, 2005 | 19.82 | 19.90 | 19.81 | 19.82 | 20,200 | -0.07(-0.35%) |
May 19, 2005 | 19.65 | 19.95 | 19.65 | 19.89 | 56,700 | +0.10(+0.51%) |
May 18, 2005 | 19.60 | 19.92 | 19.59 | 19.79 | 43,100 | +0.19(+0.97%) |
May 17, 2005 | 19.25 | 19.64 | 19.20 | 19.60 | 64,000 | +0.37(+1.92%) |
May 16, 2005 | 19.48 | 19.50 | 19.23 | 19.23 | 40,100 | -0.17(-0.88%) |
May 13, 2005 | 19.99 | 20.00 | 19.35 | 19.40 | 52,800 | -0.55(-2.76%) |
May 12, 2005 | 19.94 | 20.05 | 19.63 | 19.95 | 55,000 | +0.00(+0.00%) |
May 11, 2005 | 20.07 | 20.07 | 19.79 | 19.95 | 61,600 | -0.07(-0.35%) |
May 10, 2005 | 20.02 | 20.10 | 19.72 | 20.02 | 80,200 | +0.02(+0.10%) |
May 09, 2005 | 20.02 | 20.05 | 19.95 | 20.00 | 34,500 | +0.08(+0.40%) |
May 06, 2005 | 19.81 | 20.00 | 19.79 | 19.92 | 31,300 | +0.10(+0.50%) |
May 05, 2005 | 19.80 | 20.05 | 19.66 | 19.82 | 66,400 | -0.14(-0.70%) |
May 04, 2005 | 19.73 | 19.99 | 19.64 | 19.96 | 55,300 | +0.23(+1.17%) |
May 03, 2005 | 19.70 | 19.79 | 19.53 | 19.73 | 60,600 | +0.00(+0.00%) |
May 02, 2005 | 19.95 | 19.99 | 19.56 | 19.73 | 56,000 | -0.26(-1.30%) |
Apr 29, 2005 | 19.85 | 20.00 | 19.70 | 19.99 | 50,000 | +0.15(+0.76%) |
Apr 28, 2005 | 19.75 | 19.89 | 19.60 | 19.84 | 51,300 | +0.08(+0.40%) |
Apr 27, 2005 | 19.82 | 19.82 | 19.50 | 19.76 | 27,000 | +0.06(+0.30%) |
Apr 26, 2005 | 19.66 | 19.84 | 19.35 | 19.70 | 67,700 | +0.04(+0.20%) |
Apr 25, 2005 | 19.45 | 19.85 | 19.45 | 19.66 | 49,900 | +0.21(+1.08%) |
Apr 22, 2005 | 19.43 | 19.62 | 19.40 | 19.45 | 33,700 | +0.10(+0.52%) |
Apr 21, 2005 | 19.33 | 19.47 | 19.21 | 19.35 | 32,000 | +0.01(+0.05%) |
Apr 20, 2005 | 19.12 | 19.47 | 19.08 | 19.34 | 32,000 | +0.16(+0.83%) |
Apr 19, 2005 | 18.84 | 19.20 | 18.80 | 19.18 | 41,200 | +0.32(+1.70%) |
Apr 18, 2005 | 19.19 | 19.20 | 18.75 | 18.86 | 51,800 | -0.24(-1.26%) |
Apr 15, 2005 | 19.04 | 19.14 | 18.99 | 19.10 | 43,800 | -0.12(-0.62%) |
Apr 14, 2005 | 19.55 | 19.61 | 19.10 | 19.22 | 65,100 | -0.31(-1.59%) |
Apr 13, 2005 | 19.50 | 19.64 | 19.50 | 19.53 | 41,800 | -0.04(-0.20%) |
Apr 12, 2005 | 19.45 | 19.58 | 19.05 | 19.57 | 79,200 | +0.12(+0.62%) |
Apr 11, 2005 | 19.50 | 19.72 | 19.25 | 19.45 | 43,000 | -0.12(-0.61%) |
Apr 08, 2005 | 19.83 | 19.85 | 19.52 | 19.57 | 40,400 | -0.22(-1.11%) |
Apr 07, 2005 | 19.80 | 19.84 | 19.69 | 19.79 | 33,500 | +0.03(+0.15%) |
Apr 06, 2005 | 19.60 | 19.84 | 19.60 | 19.76 | 31,900 | +0.23(+1.18%) |
Apr 05, 2005 | 19.85 | 19.90 | 19.51 | 19.53 | 44,700 | -0.17(-0.86%) |
Apr 04, 2005 | 19.75 | 19.89 | 19.55 | 19.70 | 35,100 | +0.04(+0.20%) |
Apr 01, 2005 | 19.64 | 19.84 | 19.57 | 19.66 | 36,000 | +0.06(+0.31%) |
Mar 31, 2005 | 19.55 | 19.70 | 19.47 | 19.60 | 34,500 | +0.30(+1.55%) |
Mar 30, 2005 | 18.75 | 19.30 | 18.75 | 19.30 | 36,500 | +0.36(+1.90%) |
Mar 29, 2005 | 18.75 | 18.98 | 18.75 | 18.94 | 35,000 | +0.09(+0.48%) |
Mar 28, 2005 | 19.05 | 19.07 | 18.75 | 18.85 | 44,900 | -0.31(-1.62%) |
Mar 24, 2005 | 19.00 | 19.32 | 19.00 | 19.16 | 57,600 | +0.08(+0.42%) |
Mar 23, 2005 | 19.40 | 19.40 | 18.67 | 19.08 | 68,900 | -0.22(-1.14%) |
Mar 22, 2005 | 19.90 | 19.99 | 19.30 | 19.30 | 51,700 | -0.42(-2.13%) |
Mar 21, 2005 | 20.00 | 20.03 | 19.70 | 19.72 | 48,600 | -0.27(-1.35%) |
Mar 18, 2005 | 19.94 | 20.00 | 19.88 | 19.99 | 44,400 | +0.08(+0.40%) |
Mar 17, 2005 | 19.97 | 20.00 | 19.76 | 19.91 | 70,800 | -0.06(-0.30%) |
Mar 16, 2005 | 19.86 | 20.00 | 19.85 | 19.97 | 50,700 | +0.09(+0.45%) |
Mar 15, 2005 | 19.60 | 19.89 | 19.60 | 19.88 | 63,400 | +0.28(+1.43%) |
Mar 14, 2005 | 19.50 | 19.68 | 19.47 | 19.60 | 56,800 | +0.13(+0.67%) |
Mar 11, 2005 | 19.89 | 20.10 | 19.35 | 19.47 | 96,800 | -0.53(-2.65%) |
Mar 10, 2005 | 20.17 | 20.40 | 19.91 | 20.00 | 79,600 | -0.23(-1.14%) |
Mar 09, 2005 | 20.27 | 20.33 | 20.10 | 20.23 | 81,200 | +0.10(+0.50%) |
Mar 08, 2005 | 20.15 | 20.37 | 20.10 | 20.13 | 75,800 | -0.02(-0.10%) |
Mar 07, 2005 | 20.20 | 20.24 | 20.00 | 20.15 | 86,700 | -0.05(-0.25%) |
Mar 04, 2005 | 20.33 | 20.43 | 20.15 | 20.20 | 70,300 | -0.10(-0.49%) |
Mar 03, 2005 | 20.08 | 20.45 | 20.05 | 20.30 | 76,000 | +0.22(+1.10%) |
Mar 02, 2005 | 20.07 | 20.20 | 20.00 | 20.08 | 66,000 | -0.02(-0.10%) |
Mar 01, 2005 | 20.00 | 20.20 | 19.98 | 20.10 | 89,300 | +0.10(+0.50%) |
Feb 28, 2005 | 19.95 | 20.05 | 19.95 | 20.00 | 45,200 | +0.04(+0.20%) |
Feb 25, 2005 | 19.92 | 20.03 | 19.86 | 19.96 | 75,100 | +0.07(+0.35%) |
Feb 24, 2005 | 19.93 | 19.93 | 19.75 | 19.89 | 89,800 | -0.01(-0.05%) |
Feb 23, 2005 | 19.97 | 19.99 | 19.66 | 19.90 | 87,100 | -0.03(-0.15%) |
Feb 22, 2005 | 20.10 | 20.13 | 19.88 | 19.93 | 95,300 | -0.07(-0.35%) |
Feb 18, 2005 | 20.01 | 20.03 | 19.95 | 20.00 | 71,400 | -0.05(-0.25%) |
Feb 17, 2005 | 20.00 | 20.14 | 19.95 | 20.05 | 87,900 | +0.07(+0.35%) |
Feb 16, 2005 | 19.99 | 20.01 | 19.80 | 19.98 | 94,600 | +0.01(+0.05%) |
Feb 15, 2005 | 20.05 | 20.15 | 19.90 | 19.97 | 74,500 | +0.02(+0.10%) |
Feb 14, 2005 | 20.13 | 20.15 | 19.85 | 19.95 | 83,000 | -0.18(-0.89%) |
Feb 11, 2005 | 20.05 | 20.15 | 19.85 | 20.13 | 85,400 | -0.10(-0.49%) |
Feb 10, 2005 | 20.06 | 20.30 | 19.80 | 20.23 | 126,100 | +0.17(+0.85%) |
Feb 09, 2005 | 19.78 | 20.09 | 19.78 | 20.06 | 111,100 | +0.16(+0.80%) |
Feb 08, 2005 | 19.99 | 20.00 | 19.85 | 19.90 | 81,800 | +0.12(+0.61%) |
Feb 07, 2005 | 20.00 | 20.09 | 19.77 | 19.78 | 82,500 | -0.17(-0.85%) |
Feb 04, 2005 | 19.75 | 20.02 | 19.71 | 19.95 | 116,500 | +0.30(+1.53%) |
Feb 03, 2005 | 20.00 | 20.10 | 19.60 | 19.65 | 86,200 | -0.26(-1.31%) |
Feb 02, 2005 | 19.90 | 20.10 | 19.72 | 19.91 | 111,600 | +0.15(+0.76%) |
Feb 01, 2005 | 19.72 | 20.16 | 19.72 | 19.76 | 95,300 | +0.11(+0.56%) |
Jan 31, 2005 | 19.90 | 19.95 | 19.60 | 19.65 | 76,100 | -0.25(-1.26%) |
Jan 28, 2005 | 19.75 | 19.90 | 19.57 | 19.90 | 69,400 | +0.20(+1.02%) |
Jan 27, 2005 | 19.60 | 19.76 | 19.55 | 19.70 | 61,300 | +0.05(+0.25%) |
Jan 26, 2005 | 19.51 | 19.75 | 19.50 | 19.65 | 107,600 | +0.10(+0.51%) |
Jan 25, 2005 | 19.50 | 19.84 | 19.48 | 19.55 | 89,100 | -0.03(-0.15%) |
Jan 24, 2005 | 19.54 | 19.61 | 19.40 | 19.58 | 73,900 | +0.08(+0.41%) |
Jan 21, 2005 | 19.74 | 19.74 | 19.44 | 19.50 | 72,400 | -0.02(-0.10%) |
Jan 20, 2005 | 19.80 | 19.83 | 19.52 | 19.52 | 102,600 | -0.27(-1.36%) |
Jan 19, 2005 | 19.77 | 19.90 | 19.75 | 19.79 | 67,800 | -0.08(-0.40%) |
Jan 18, 2005 | 19.75 | 19.98 | 19.57 | 19.87 | 79,200 | +0.21(+1.07%) |
Jan 14, 2005 | 19.91 | 19.91 | 19.50 | 19.66 | 78,200 | -0.25(-1.26%) |
Jan 13, 2005 | 19.74 | 20.00 | 19.68 | 19.91 | 75,700 | +0.21(+1.07%) |
Jan 12, 2005 | 19.60 | 19.79 | 19.55 | 19.70 | 65,000 | +0.14(+0.72%) |
Jan 11, 2005 | 19.72 | 19.79 | 19.50 | 19.56 | 63,400 | -0.01(-0.05%) |
Jan 10, 2005 | 19.46 | 19.76 | 19.35 | 19.57 | 84,300 | +0.20(+1.03%) |
Jan 07, 2005 | 19.65 | 19.69 | 19.36 | 19.37 | 46,700 | -0.26(-1.32%) |
Jan 06, 2005 | 19.76 | 19.85 | 19.50 | 19.63 | 63,200 | -0.14(-0.71%) |
Jan 05, 2005 | 19.77 | 19.82 | 19.75 | 19.77 | 77,300 | -0.03(-0.15%) |
Jan 04, 2005 | 19.95 | 19.95 | 19.66 | 19.80 | 101,900 | -0.07(-0.35%) |
Jan 03, 2005 | 19.90 | 19.96 | 19.55 | 19.87 | 114,300 | -0.03(-0.15%) |
Dec 31, 2004 | 19.56 | 19.90 | 19.56 | 19.90 | 37,500 | +0.26(+1.32%) |
Dec 30, 2004 | 19.51 | 19.85 | 19.51 | 19.64 | 63,400 | +0.10(+0.51%) |
Dec 29, 2004 | 19.27 | 19.62 | 19.25 | 19.54 | 75,700 | +0.19(+0.98%) |
Dec 28, 2004 | 19.50 | 19.70 | 19.25 | 19.35 | 99,700 | -0.11(-0.57%) |
Dec 27, 2004 | 19.79 | 19.84 | 19.30 | 19.46 | 120,500 | -0.18(-0.92%) |
Dec 23, 2004 | 19.78 | 19.90 | 19.50 | 19.64 | 106,700 | -0.34(-1.70%) |
Dec 22, 2004 | 18.90 | 19.99 | 18.86 | 19.98 | 223,000 | +1.28(+6.84%) |
Dec 21, 2004 | 18.50 | 18.86 | 18.50 | 18.70 | 158,900 | +0.23(+1.25%) |
Dec 20, 2004 | 18.29 | 18.55 | 18.29 | 18.47 | 134,800 | +0.14(+0.76%) |
Dec 17, 2004 | 18.30 | 18.46 | 18.15 | 18.33 | 130,000 | -0.02(-0.11%) |
Dec 16, 2004 | 18.50 | 18.50 | 18.23 | 18.35 | 96,900 | -0.15(-0.81%) |
Dec 15, 2004 | 18.46 | 18.52 | 18.28 | 18.50 | 88,700 | +0.11(+0.60%) |
Dec 14, 2004 | 18.30 | 18.40 | 18.23 | 18.39 | 95,500 | +0.03(+0.16%) |
Dec 13, 2004 | 18.34 | 18.50 | 18.27 | 18.36 | 74,700 | -0.32(-1.71%) |
Dec 10, 2004 | 18.29 | 18.69 | 18.27 | 18.68 | 70,400 | +0.33(+1.80%) |
Dec 09, 2004 | 18.45 | 18.46 | 18.32 | 18.35 | 82,200 | +0.06(+0.33%) |
Dec 08, 2004 | 18.32 | 18.47 | 18.25 | 18.29 | 74,700 | +0.01(+0.05%) |
Dec 07, 2004 | 18.43 | 18.44 | 18.11 | 18.28 | 107,300 | -0.07(-0.38%) |
Dec 06, 2004 | 18.35 | 18.44 | 18.16 | 18.35 | 77,900 | -0.06(-0.33%) |
Dec 03, 2004 | 18.50 | 18.55 | 18.12 | 18.41 | 111,400 | +0.07(+0.38%) |
Dec 02, 2004 | 18.45 | 18.48 | 18.18 | 18.34 | 64,500 | -0.02(-0.11%) |
Dec 01, 2004 | 18.39 | 18.63 | 18.31 | 18.36 | 76,400 | -0.16(-0.86%) |
Nov 30, 2004 | 18.69 | 18.69 | 18.31 | 18.52 | 68,900 | -0.19(-1.02%) |
Nov 29, 2004 | 18.54 | 18.72 | 18.37 | 18.71 | 80,100 | +0.24(+1.30%) |
Nov 26, 2004 | 18.42 | 18.60 | 18.42 | 18.47 | 34,200 | -0.04(-0.22%) |
Nov 24, 2004 | 18.20 | 18.53 | 18.20 | 18.51 | 65,100 | +0.21(+1.15%) |
Nov 23, 2004 | 18.11 | 18.36 | 18.05 | 18.30 | 82,600 | +0.29(+1.61%) |
Nov 22, 2004 | 18.34 | 18.37 | 18.00 | 18.01 | 111,700 | -0.31(-1.69%) |
Nov 19, 2004 | 18.40 | 18.50 | 18.30 | 18.32 | 42,900 | -0.12(-0.65%) |
Nov 18, 2004 | 18.45 | 18.75 | 18.36 | 18.44 | 61,600 | -0.08(-0.43%) |
Nov 17, 2004 | 18.49 | 18.56 | 18.35 | 18.52 | 60,700 | +0.03(+0.16%) |
Nov 16, 2004 | 18.70 | 18.70 | 18.26 | 18.49 | 94,600 | -0.14(-0.75%) |
Nov 15, 2004 | 18.74 | 18.98 | 18.50 | 18.63 | 92,400 | -0.02(-0.11%) |
Nov 12, 2004 | 18.69 | 18.72 | 18.28 | 18.65 | 109,000 | +0.16(+0.87%) |
Nov 11, 2004 | 18.50 | 18.50 | 18.27 | 18.49 | 60,700 | -0.01(-0.05%) |
Nov 10, 2004 | 18.60 | 18.75 | 18.25 | 18.50 | 42,500 | -0.25(-1.33%) |
Nov 09, 2004 | 18.60 | 18.75 | 18.35 | 18.75 | 43,600 | +0.15(+0.81%) |
Nov 08, 2004 | 18.70 | 18.74 | 18.30 | 18.60 | 38,700 | +0.00(+0.00%) |
Nov 05, 2004 | 18.50 | 18.65 | 18.25 | 18.60 | 91,100 | +0.00(+0.00%) |
Nov 04, 2004 | 18.22 | 18.60 | 18.22 | 18.60 | 48,600 | +0.25(+1.36%) |
Nov 03, 2004 | 18.45 | 18.73 | 18.24 | 18.35 | 56,700 | -0.14(-0.76%) |
Nov 02, 2004 | 18.40 | 18.50 | 18.17 | 18.49 | 58,300 | +0.02(+0.11%) |
Nov 01, 2004 | 18.00 | 18.47 | 17.85 | 18.47 | 56,900 | +0.47(+2.61%) |
Oct 29, 2004 | 18.08 | 18.17 | 17.80 | 18.00 | 35,900 | +0.00(+0.00%) |
Oct 28, 2004 | 17.98 | 18.00 | 17.60 | 18.00 | 52,100 | +0.04(+0.22%) |
Oct 27, 2004 | 17.85 | 18.05 | 17.52 | 17.96 | 59,000 | +0.21(+1.18%) |
Oct 26, 2004 | 17.87 | 17.95 | 17.43 | 17.75 | 87,300 | -0.18(-1.00%) |
Oct 25, 2004 | 18.05 | 18.18 | 17.82 | 17.93 | 70,700 | -0.03(-0.17%) |
Oct 22, 2004 | 17.75 | 18.12 | 17.75 | 17.96 | 36,800 | +0.21(+1.18%) |
Oct 21, 2004 | 17.85 | 17.99 | 17.70 | 17.75 | 38,900 | +0.03(+0.17%) |
Oct 20, 2004 | 17.96 | 18.00 | 17.61 | 17.72 | 37,800 | -0.24(-1.34%) |
Oct 19, 2004 | 18.14 | 18.25 | 17.95 | 17.96 | 38,500 | -0.19(-1.05%) |
Oct 18, 2004 | 18.05 | 18.18 | 18.05 | 18.15 | 31,000 | +0.07(+0.39%) |
Oct 15, 2004 | 18.04 | 18.10 | 18.00 | 18.08 | 38,300 | +0.00(+0.00%) |
Oct 14, 2004 | 18.01 | 18.22 | 17.95 | 18.08 | 53,900 | +0.02(+0.11%) |
Oct 13, 2004 | 18.30 | 18.30 | 18.00 | 18.06 | 46,800 | -0.28(-1.53%) |
Oct 12, 2004 | 18.60 | 18.60 | 18.34 | 18.34 | 36,100 | -0.16(-0.86%) |
Oct 11, 2004 | 18.53 | 18.59 | 18.33 | 18.50 | 25,200 | -0.02(-0.11%) |
Oct 08, 2004 | 18.46 | 18.53 | 18.31 | 18.52 | 32,200 | +0.01(+0.05%) |
Oct 07, 2004 | 18.45 | 18.51 | 18.35 | 18.51 | 38,900 | +0.02(+0.11%) |
Oct 06, 2004 | 18.30 | 18.52 | 18.30 | 18.49 | 47,400 | +0.24(+1.32%) |
Oct 05, 2004 | 18.28 | 18.45 | 18.10 | 18.25 | 52,100 | -0.04(-0.22%) |
Oct 04, 2004 | 18.29 | 18.30 | 17.96 | 18.29 | 40,400 | +0.11(+0.61%) |
Oct 01, 2004 | 17.95 | 18.18 | 17.85 | 18.18 | 40,500 | +0.18(+1.00%) |
Sep 30, 2004 | 18.10 | 18.10 | 17.91 | 18.00 | 35,600 | +0.05(+0.28%) |
Sep 29, 2004 | 18.05 | 18.14 | 17.92 | 17.95 | 23,800 | -0.13(-0.72%) |
Sep 28, 2004 | 17.87 | 18.11 | 17.77 | 18.08 | 44,900 | +0.18(+1.01%) |
Sep 27, 2004 | 18.33 | 18.33 | 17.90 | 17.90 | 57,100 | -0.43(-2.35%) |
Sep 24, 2004 | 18.25 | 18.33 | 18.10 | 18.33 | 22,400 | +0.18(+0.99%) |
Sep 23, 2004 | 18.00 | 18.30 | 17.86 | 18.15 | 44,400 | +0.25(+1.40%) |
Sep 22, 2004 | 18.05 | 18.20 | 17.86 | 17.90 | 31,500 | -0.07(-0.39%) |
Sep 21, 2004 | 17.85 | 18.19 | 17.85 | 17.97 | 48,800 | -0.13(-0.72%) |
Sep 20, 2004 | 18.20 | 18.36 | 18.02 | 18.10 | 77,000 | -0.20(-1.09%) |
Sep 17, 2004 | 18.38 | 18.42 | 18.04 | 18.30 | 30,700 | -0.11(-0.60%) |
Sep 16, 2004 | 18.55 | 18.75 | 18.33 | 18.41 | 35,400 | +0.01(+0.05%) |
Sep 15, 2004 | 18.81 | 18.86 | 18.26 | 18.40 | 40,500 | -0.25(-1.34%) |
Sep 14, 2004 | 18.50 | 18.78 | 18.31 | 18.65 | 22,700 | +0.25(+1.36%) |
Sep 13, 2004 | 18.65 | 18.65 | 18.20 | 18.40 | 70,900 | -0.34(-1.81%) |
Sep 10, 2004 | 18.60 | 18.80 | 18.40 | 18.74 | 35,900 | +0.31(+1.68%) |
Sep 09, 2004 | 18.45 | 18.57 | 18.28 | 18.43 | 38,200 | +0.13(+0.71%) |
Sep 08, 2004 | 18.20 | 18.34 | 18.08 | 18.30 | 53,800 | +0.14(+0.77%) |
Sep 07, 2004 | 18.35 | 18.35 | 18.04 | 18.16 | 38,900 | -0.19(-1.04%) |
Sep 03, 2004 | 18.39 | 18.48 | 18.25 | 18.35 | 40,200 | -0.03(-0.16%) |
Sep 02, 2004 | 18.00 | 18.40 | 18.00 | 18.38 | 62,700 | +0.43(+2.40%) |
Sep 01, 2004 | 17.59 | 18.05 | 17.50 | 17.95 | 51,900 | +0.45(+2.57%) |
Aug 31, 2004 | 17.60 | 17.60 | 17.38 | 17.50 | 39,000 | +0.04(+0.23%) |
Aug 30, 2004 | 17.45 | 17.46 | 17.15 | 17.46 | 58,900 | +0.11(+0.63%) |
Aug 27, 2004 | 17.70 | 17.70 | 17.27 | 17.35 | 39,000 | -0.35(-1.98%) |
Aug 26, 2004 | 17.38 | 17.70 | 17.25 | 17.70 | 43,800 | +0.28(+1.61%) |
Aug 25, 2004 | 17.10 | 17.45 | 17.02 | 17.42 | 38,300 | +0.33(+1.93%) |
Aug 24, 2004 | 17.03 | 17.14 | 16.72 | 17.09 | 83,600 | -0.06(-0.35%) |
Aug 23, 2004 | 17.60 | 17.65 | 17.10 | 17.15 | 67,700 | -0.45(-2.56%) |
Aug 20, 2004 | 17.75 | 18.00 | 17.60 | 17.60 | 51,800 | -0.08(-0.45%) |
Aug 19, 2004 | 17.65 | 17.70 | 17.60 | 17.68 | 29,000 | -0.07(-0.39%) |
Aug 18, 2004 | 17.58 | 17.75 | 17.36 | 17.75 | 35,200 | +0.25(+1.43%) |
Aug 17, 2004 | 17.40 | 17.60 | 17.35 | 17.50 | 39,400 | -0.10(-0.57%) |
Aug 16, 2004 | 17.40 | 17.70 | 17.14 | 17.60 | 48,700 | +0.15(+0.86%) |
Aug 13, 2004 | 17.35 | 17.50 | 17.26 | 17.45 | 38,200 | +0.12(+0.69%) |
Aug 12, 2004 | 17.41 | 17.50 | 17.28 | 17.33 | 34,700 | -0.08(-0.46%) |
Aug 11, 2004 | 17.28 | 17.45 | 17.15 | 17.41 | 74,800 | +0.17(+0.99%) |
Aug 10, 2004 | 17.15 | 17.30 | 16.98 | 17.24 | 54,600 | +0.14(+0.82%) |
Aug 09, 2004 | 17.24 | 17.30 | 16.62 | 17.10 | 52,600 | -0.15(-0.87%) |
Aug 06, 2004 | 17.29 | 17.29 | 17.10 | 17.25 | 32,900 | +0.01(+0.06%) |
Aug 05, 2004 | 17.23 | 17.35 | 17.00 | 17.24 | 52,000 | +0.10(+0.58%) |
Aug 04, 2004 | 16.96 | 17.14 | 16.90 | 17.14 | 48,200 | +0.16(+0.94%) |
Aug 03, 2004 | 16.78 | 16.98 | 16.78 | 16.98 | 52,500 | +0.20(+1.19%) |
Aug 02, 2004 | 16.50 | 16.79 | 16.50 | 16.78 | 35,100 | +0.21(+1.27%) |
Jul 30, 2004 | 16.50 | 16.59 | 16.25 | 16.57 | 20,500 | +0.07(+0.42%) |
Jul 29, 2004 | 16.35 | 16.70 | 16.35 | 16.50 | 49,900 | +0.25(+1.54%) |
Jul 28, 2004 | 16.15 | 16.50 | 16.02 | 16.25 | 37,600 | +0.20(+1.25%) |
Jul 27, 2004 | 16.20 | 16.42 | 16.05 | 16.05 | 50,100 | -0.20(-1.23%) |
Jul 26, 2004 | 16.60 | 16.60 | 16.07 | 16.25 | 62,000 | -0.29(-1.75%) |
Jul 23, 2004 | 16.55 | 16.75 | 16.40 | 16.54 | 37,500 | -0.09(-0.54%) |
Jul 22, 2004 | 16.50 | 16.63 | 16.27 | 16.63 | 34,800 | +0.08(+0.48%) |
Jul 21, 2004 | 16.70 | 16.70 | 16.26 | 16.55 | 62,200 | -0.20(-1.19%) |
Jul 20, 2004 | 16.20 | 16.75 | 16.07 | 16.75 | 59,600 | +0.45(+2.76%) |
Jul 19, 2004 | 16.35 | 16.49 | 16.05 | 16.30 | 33,500 | +0.07(+0.43%) |
Jul 16, 2004 | 16.34 | 16.40 | 16.14 | 16.23 | 48,700 | -0.11(-0.67%) |
Jul 15, 2004 | 16.30 | 16.40 | 16.11 | 16.34 | 57,400 | +0.04(+0.25%) |
Jul 14, 2004 | 16.40 | 16.55 | 16.25 | 16.30 | 59,200 | -0.09(-0.55%) |
Jul 13, 2004 | 16.41 | 16.45 | 16.26 | 16.39 | 62,900 | -0.13(-0.79%) |
Jul 12, 2004 | 16.82 | 16.85 | 16.35 | 16.52 | 75,900 | -0.33(-1.96%) |
Jul 09, 2004 | 16.85 | 16.94 | 16.80 | 16.85 | 29,900 | -0.15(-0.88%) |
Jul 08, 2004 | 16.95 | 17.00 | 16.75 | 17.00 | 30,800 | +0.08(+0.47%) |
Jul 07, 2004 | 16.90 | 16.99 | 16.85 | 16.92 | 37,100 | -0.07(-0.41%) |
Jul 06, 2004 | 16.60 | 16.99 | 16.60 | 16.99 | 44,900 | +0.26(+1.55%) |
Jul 02, 2004 | 16.50 | 16.80 | 16.50 | 16.73 | 38,000 | +0.30(+1.83%) |
Jul 01, 2004 | 16.00 | 16.50 | 15.95 | 16.43 | 51,600 | +0.33(+2.05%) |
Jun 30, 2004 | 16.14 | 16.14 | 15.80 | 16.10 | 67,400 | -0.01(-0.06%) |
Jun 29, 2004 | 16.10 | 16.15 | 16.00 | 16.11 | 55,900 | +0.06(+0.37%) |
Jun 28, 2004 | 16.05 | 16.15 | 16.00 | 16.05 | 53,100 | -0.08(-0.50%) |
Jun 25, 2004 | 16.02 | 16.19 | 15.90 | 16.13 | 68,000 | +0.08(+0.50%) |
Jun 24, 2004 | 16.35 | 16.40 | 16.02 | 16.05 | 83,600 | -0.18(-1.11%) |
Jun 23, 2004 | 16.15 | 16.55 | 16.01 | 16.23 | 53,700 | +0.11(+0.68%) |
Jun 22, 2004 | 16.40 | 16.45 | 16.12 | 16.12 | 66,500 | -0.38(-2.30%) |
Jun 21, 2004 | 16.80 | 16.80 | 16.28 | 16.50 | 50,500 | -0.20(-1.20%) |
Jun 18, 2004 | 16.98 | 16.99 | 16.55 | 16.70 | 35,400 | -0.22(-1.30%) |
Jun 17, 2004 | 17.00 | 17.00 | 16.71 | 16.92 | 29,600 | +0.00(+0.00%) |
Jun 16, 2004 | 16.95 | 17.00 | 16.45 | 16.92 | 44,000 | -0.11(-0.65%) |
Jun 15, 2004 | 16.85 | 17.04 | 16.80 | 17.03 | 33,900 | +0.18(+1.07%) |
Jun 14, 2004 | 16.90 | 17.05 | 16.75 | 16.85 | 41,400 | -0.20(-1.17%) |
Jun 10, 2004 | 17.40 | 17.50 | 16.75 | 17.05 | 40,300 | -0.25(-1.45%) |
Jun 09, 2004 | 17.40 | 17.53 | 17.30 | 17.30 | 25,000 | -0.20(-1.14%) |
Jun 08, 2004 | 17.70 | 17.78 | 17.35 | 17.50 | 30,200 | -0.15(-0.85%) |
Jun 07, 2004 | 17.50 | 17.80 | 17.50 | 17.65 | 31,600 | +0.21(+1.20%) |
Jun 04, 2004 | 17.40 | 17.75 | 17.32 | 17.44 | 45,400 | -0.06(-0.34%) |
Jun 03, 2004 | 17.25 | 17.50 | 17.10 | 17.50 | 46,100 | +0.30(+1.74%) |
Jun 02, 2004 | 17.05 | 17.25 | 17.05 | 17.20 | 47,000 | +0.05(+0.29%) |