Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.17 | 25.17 | 24.88 | 24.88 | 317,845 | -0.29(-1.17%) |
May 27, 2005 | 24.96 | 25.17 | 24.85 | 25.17 | 1,922,129 | +0.38(+1.55%) |
May 26, 2005 | 24.93 | 25.13 | 24.71 | 24.79 | 189,856 | -0.07(-0.29%) |
May 25, 2005 | 25.08 | 25.18 | 24.76 | 24.86 | 192,965 | -0.16(-0.64%) |
May 24, 2005 | 25.11 | 25.14 | 25.00 | 25.02 | 254,014 | -0.18(-0.73%) |
May 23, 2005 | 25.14 | 25.57 | 25.06 | 25.20 | 295,586 | +0.17(+0.68%) |
May 20, 2005 | 25.14 | 25.41 | 24.96 | 25.03 | 569,731 | +0.30(+1.21%) |
May 19, 2005 | 25.05 | 25.23 | 24.50 | 24.73 | 191,983 | +0.35(+1.45%) |
May 18, 2005 | 24.02 | 24.38 | 24.01 | 24.38 | 111,949 | +0.48(+1.99%) |
May 17, 2005 | 23.50 | 23.91 | 23.50 | 23.90 | 80,034 | +0.39(+1.66%) |
May 16, 2005 | 23.21 | 23.52 | 23.21 | 23.51 | 105,075 | +0.30(+1.29%) |
May 13, 2005 | 23.58 | 23.60 | 23.11 | 23.21 | 73,651 | -0.31(-1.32%) |
May 12, 2005 | 23.83 | 23.85 | 23.40 | 23.52 | 105,730 | -0.25(-1.05%) |
May 11, 2005 | 23.41 | 23.83 | 23.34 | 23.77 | 223,244 | +0.37(+1.57%) |
May 10, 2005 | 23.27 | 23.43 | 23.00 | 23.41 | 108,676 | +0.10(+0.45%) |
May 09, 2005 | 23.03 | 23.30 | 22.91 | 23.30 | 75,942 | +0.30(+1.30%) |
May 06, 2005 | 23.21 | 23.21 | 23.00 | 23.00 | 53,519 | -0.21(-0.90%) |
May 05, 2005 | 22.97 | 23.21 | 22.73 | 23.21 | 91,490 | +0.24(+1.04%) |
May 04, 2005 | 22.66 | 23.00 | 22.66 | 22.97 | 82,489 | +0.31(+1.38%) |
May 03, 2005 | 22.85 | 22.85 | 22.39 | 22.66 | 101,965 | -0.25(-1.09%) |
May 02, 2005 | 22.86 | 22.95 | 22.64 | 22.91 | 115,550 | +0.00(+0.00%) |
Apr 29, 2005 | 22.89 | 22.92 | 22.64 | 22.91 | 150,739 | +0.12(+0.51%) |
Apr 28, 2005 | 22.95 | 22.95 | 22.73 | 22.80 | 83,634 | -0.24(-1.03%) |
Apr 27, 2005 | 23.10 | 23.33 | 22.88 | 23.03 | 119,314 | -0.10(-0.42%) |
Apr 26, 2005 | 23.10 | 23.21 | 22.88 | 23.13 | 303,442 | +0.40(+1.77%) |
Apr 25, 2005 | 22.30 | 22.83 | 22.26 | 22.73 | 65,958 | +0.49(+2.20%) |
Apr 22, 2005 | 22.51 | 22.51 | 22.12 | 22.24 | 90,836 | -0.29(-1.27%) |
Apr 21, 2005 | 22.61 | 22.68 | 22.39 | 22.53 | 115,222 | +0.01(+0.05%) |
Apr 20, 2005 | 22.67 | 22.67 | 22.43 | 22.51 | 124,388 | -0.21(-0.94%) |
Apr 19, 2005 | 22.64 | 22.77 | 22.51 | 22.73 | 60,066 | +0.16(+0.70%) |
Apr 18, 2005 | 22.40 | 22.63 | 22.21 | 22.57 | 102,947 | +0.18(+0.79%) |
Apr 15, 2005 | 22.56 | 22.57 | 22.36 | 22.39 | 130,771 | -0.16(-0.70%) |
Apr 14, 2005 | 22.73 | 22.79 | 22.51 | 22.55 | 94,928 | -0.16(-0.73%) |
Apr 13, 2005 | 22.82 | 22.99 | 22.57 | 22.72 | 109,003 | -0.10(-0.45%) |
Apr 12, 2005 | 22.58 | 22.85 | 22.42 | 22.82 | 173,652 | +0.16(+0.73%) |
Apr 11, 2005 | 22.72 | 22.73 | 22.61 | 22.66 | 98,528 | -0.05(-0.24%) |
Apr 08, 2005 | 23.00 | 23.05 | 22.61 | 22.71 | 118,823 | -0.29(-1.25%) |
Apr 07, 2005 | 22.88 | 23.08 | 22.77 | 23.00 | 87,399 | +0.08(+0.35%) |
Apr 06, 2005 | 22.91 | 23.03 | 22.85 | 22.92 | 123,733 | +0.01(+0.05%) |
Apr 05, 2005 | 22.96 | 23.00 | 22.67 | 22.91 | 161,868 | -0.06(-0.27%) |
Apr 04, 2005 | 23.07 | 23.07 | 22.67 | 22.97 | 141,246 | -0.10(-0.45%) |
Apr 01, 2005 | 23.06 | 23.07 | 22.87 | 23.07 | 357,289 | +0.04(+0.16%) |
Mar 31, 2005 | 22.94 | 23.07 | 22.79 | 23.03 | 247,303 | +0.02(+0.11%) |
Mar 30, 2005 | 22.94 | 23.09 | 22.83 | 23.01 | 297,059 | +0.07(+0.32%) |
Mar 29, 2005 | 23.00 | 23.11 | 22.88 | 22.94 | 1,046,008 | -0.53(-2.24%) |
Mar 28, 2005 | 23.43 | 23.58 | 23.34 | 23.46 | 133,226 | -0.03(-0.13%) |
Mar 24, 2005 | 23.06 | 23.58 | 23.00 | 23.49 | 209,987 | +0.49(+2.12%) |
Mar 23, 2005 | 23.04 | 23.16 | 22.85 | 23.00 | 145,010 | -0.16(-0.69%) |
Mar 22, 2005 | 23.27 | 23.55 | 23.16 | 23.16 | 261,215 | -0.26(-1.10%) |
Mar 21, 2005 | 23.43 | 23.52 | 23.28 | 23.42 | 117,350 | -0.08(-0.34%) |
Mar 18, 2005 | 23.50 | 23.57 | 23.37 | 23.50 | 184,946 | +0.12(+0.52%) |
Mar 17, 2005 | 23.24 | 23.44 | 23.16 | 23.38 | 107,203 | +0.15(+0.63%) |
Mar 16, 2005 | 23.14 | 23.44 | 23.13 | 23.23 | 96,073 | -0.02(-0.08%) |
Mar 15, 2005 | 23.35 | 23.50 | 23.18 | 23.25 | 73,978 | -0.04(-0.16%) |
Mar 14, 2005 | 23.03 | 23.28 | 23.00 | 23.28 | 40,098 | +0.19(+0.82%) |
Mar 11, 2005 | 23.19 | 23.22 | 22.99 | 23.10 | 71,359 | -0.10(-0.42%) |
Mar 10, 2005 | 23.21 | 23.36 | 23.10 | 23.19 | 88,053 | -0.01(-0.03%) |
Mar 09, 2005 | 23.71 | 23.71 | 23.20 | 23.20 | 186,910 | -0.57(-2.39%) |
Mar 08, 2005 | 24.01 | 24.10 | 23.76 | 23.77 | 44,845 | -0.24(-1.02%) |
Mar 07, 2005 | 24.29 | 24.38 | 23.92 | 24.01 | 97,546 | -0.23(-0.93%) |
Mar 04, 2005 | 23.64 | 24.27 | 23.63 | 24.24 | 87,890 | +0.66(+2.80%) |
Mar 03, 2005 | 23.68 | 23.72 | 23.54 | 23.58 | 81,016 | -0.05(-0.23%) |
Mar 02, 2005 | 23.72 | 23.79 | 23.59 | 23.63 | 70,050 | -0.15(-0.62%) |
Mar 01, 2005 | 23.61 | 23.79 | 23.52 | 23.78 | 204,095 | +0.11(+0.46%) |
Feb 28, 2005 | 23.46 | 23.67 | 23.29 | 23.67 | 180,199 | +0.15(+0.65%) |
Feb 25, 2005 | 23.00 | 23.52 | 23.00 | 23.52 | 84,453 | +0.56(+2.42%) |
Feb 24, 2005 | 22.98 | 22.98 | 22.73 | 22.96 | 97,874 | -0.01(-0.05%) |
Feb 23, 2005 | 23.22 | 23.34 | 22.79 | 22.97 | 203,276 | -0.12(-0.53%) |
Feb 22, 2005 | 23.83 | 23.83 | 23.10 | 23.10 | 189,856 | -0.74(-3.10%) |
Feb 18, 2005 | 23.83 | 23.89 | 23.79 | 23.83 | 210,805 | +0.00(+0.00%) |
Feb 17, 2005 | 23.92 | 23.95 | 23.71 | 23.83 | 175,125 | -0.09(-0.36%) |
Feb 16, 2005 | 23.88 | 24.04 | 23.77 | 23.92 | 149,757 | +0.03(+0.13%) |
Feb 15, 2005 | 23.37 | 23.89 | 23.25 | 23.89 | 137,972 | +0.41(+1.74%) |
Feb 14, 2005 | 23.46 | 23.49 | 23.31 | 23.48 | 62,030 | -0.02(-0.10%) |
Feb 11, 2005 | 23.29 | 23.50 | 23.19 | 23.50 | 83,307 | +0.15(+0.65%) |
Feb 10, 2005 | 23.05 | 23.35 | 23.02 | 23.35 | 176,107 | +0.32(+1.41%) |
Feb 09, 2005 | 23.33 | 23.51 | 23.03 | 23.03 | 99,510 | -0.18(-0.76%) |
Feb 08, 2005 | 22.99 | 23.21 | 22.91 | 23.21 | 89,854 | +0.10(+0.45%) |
Feb 07, 2005 | 23.22 | 23.22 | 22.92 | 23.10 | 90,999 | -0.16(-0.71%) |
Feb 04, 2005 | 22.71 | 23.27 | 22.66 | 23.27 | 140,428 | +0.62(+2.72%) |
Feb 03, 2005 | 22.64 | 22.70 | 22.48 | 22.65 | 63,667 | +0.01(+0.03%) |
Feb 02, 2005 | 22.36 | 22.74 | 22.35 | 22.64 | 140,919 | +0.23(+1.04%) |
Feb 01, 2005 | 22.11 | 22.51 | 22.06 | 22.41 | 109,330 | +0.30(+1.35%) |
Jan 31, 2005 | 22.53 | 22.67 | 22.11 | 22.11 | 106,221 | -0.35(-1.58%) |
Jan 28, 2005 | 22.48 | 22.69 | 22.36 | 22.47 | 90,017 | +0.01(+0.05%) |
Jan 27, 2005 | 22.79 | 22.94 | 22.45 | 22.45 | 258,269 | -0.18(-0.81%) |
Jan 26, 2005 | 22.48 | 22.64 | 22.25 | 22.64 | 199,676 | +0.22(+0.98%) |
Jan 25, 2005 | 22.58 | 22.80 | 22.36 | 22.42 | 126,188 | -0.10(-0.43%) |
Jan 24, 2005 | 22.55 | 22.66 | 22.39 | 22.51 | 140,100 | -0.11(-0.49%) |
Jan 21, 2005 | 22.48 | 22.72 | 22.42 | 22.62 | 83,962 | +0.15(+0.65%) |
Jan 20, 2005 | 22.51 | 22.67 | 22.39 | 22.48 | 171,197 | -0.18(-0.78%) |
Jan 19, 2005 | 22.33 | 22.80 | 22.27 | 22.66 | 128,316 | +0.27(+1.20%) |
Jan 18, 2005 | 22.13 | 22.47 | 21.84 | 22.39 | 65,140 | +0.21(+0.96%) |
Jan 14, 2005 | 21.92 | 22.20 | 21.90 | 22.17 | 83,634 | +0.31(+1.43%) |
Jan 13, 2005 | 21.90 | 22.24 | 21.79 | 21.86 | 88,544 | -0.13(-0.61%) |
Jan 12, 2005 | 22.04 | 22.12 | 21.75 | 22.00 | 86,253 | -0.04(-0.19%) |
Jan 11, 2005 | 22.39 | 22.40 | 22.03 | 22.04 | 155,812 | -0.25(-1.12%) |
Jan 10, 2005 | 22.33 | 22.42 | 22.12 | 22.29 | 244,848 | +0.29(+1.31%) |
Jan 07, 2005 | 21.97 | 22.09 | 21.76 | 22.00 | 109,167 | +0.05(+0.25%) |
Jan 06, 2005 | 21.78 | 22.29 | 21.78 | 21.95 | 130,280 | +0.17(+0.79%) |
Jan 05, 2005 | 22.95 | 22.95 | 21.78 | 21.78 | 392,151 | -1.11(-4.86%) |
Jan 04, 2005 | 22.83 | 23.16 | 22.83 | 22.89 | 247,140 | -0.04(-0.16%) |
Jan 03, 2005 | 23.32 | 23.41 | 22.91 | 22.92 | 135,190 | -0.49(-2.09%) |
Dec 31, 2004 | 23.60 | 23.61 | 23.33 | 23.41 | 67,267 | -0.16(-0.70%) |
Dec 30, 2004 | 23.47 | 23.58 | 23.41 | 23.58 | 44,845 | +0.12(+0.52%) |
Dec 29, 2004 | 23.43 | 23.54 | 23.22 | 23.46 | 119,151 | +0.11(+0.47%) |
Dec 28, 2004 | 23.13 | 23.35 | 23.05 | 23.35 | 77,579 | +0.13(+0.58%) |
Dec 27, 2004 | 23.19 | 23.22 | 22.99 | 23.21 | 135,517 | +0.12(+0.53%) |
Dec 23, 2004 | 23.19 | 23.30 | 23.08 | 23.09 | 186,255 | -0.11(-0.47%) |
Dec 22, 2004 | 22.91 | 23.20 | 22.88 | 23.20 | 140,100 | +0.29(+1.25%) |
Dec 21, 2004 | 22.48 | 22.92 | 22.45 | 22.91 | 145,174 | +0.43(+1.90%) |
Dec 20, 2004 | 22.53 | 22.66 | 22.36 | 22.48 | 144,028 | -0.12(-0.54%) |
Dec 17, 2004 | 22.56 | 22.70 | 22.15 | 22.61 | 168,742 | +0.10(+0.46%) |
Dec 16, 2004 | 22.63 | 22.82 | 22.47 | 22.50 | 88,381 | -0.25(-1.10%) |
Dec 15, 2004 | 22.75 | 22.78 | 22.55 | 22.75 | 111,294 | -0.25(-1.09%) |
Dec 14, 2004 | 22.99 | 23.06 | 22.91 | 23.00 | 116,532 | -0.06(-0.24%) |
Dec 13, 2004 | 23.03 | 23.12 | 22.94 | 23.06 | 138,627 | -0.01(-0.03%) |
Dec 10, 2004 | 23.02 | 23.16 | 22.99 | 23.06 | 103,602 | +0.09(+0.40%) |
Dec 09, 2004 | 22.94 | 23.05 | 22.67 | 22.97 | 120,460 | +0.00(+0.00%) |
Dec 08, 2004 | 22.80 | 22.97 | 22.78 | 22.97 | 114,404 | +0.17(+0.75%) |
Dec 07, 2004 | 23.16 | 23.19 | 22.80 | 22.80 | 69,723 | -0.40(-1.74%) |
Dec 06, 2004 | 23.31 | 23.36 | 23.16 | 23.21 | 91,163 | -0.07(-0.31%) |
Dec 03, 2004 | 23.26 | 23.35 | 23.25 | 23.28 | 78,233 | +0.01(+0.05%) |
Dec 02, 2004 | 23.22 | 23.41 | 23.13 | 23.27 | 160,559 | +0.02(+0.08%) |
Dec 01, 2004 | 23.00 | 23.34 | 23.00 | 23.25 | 121,606 | +0.26(+1.14%) |
Nov 30, 2004 | 23.09 | 23.10 | 22.86 | 22.99 | 222,426 | -0.10(-0.45%) |
Nov 29, 2004 | 22.91 | 23.26 | 22.78 | 23.09 | 81,670 | +0.18(+0.77%) |
Nov 26, 2004 | 23.08 | 23.11 | 22.90 | 22.91 | 30,278 | -0.17(-0.74%) |
Nov 24, 2004 | 23.06 | 23.21 | 22.91 | 23.08 | 81,179 | +0.10(+0.43%) |
Nov 23, 2004 | 22.59 | 22.99 | 22.30 | 22.99 | 75,451 | +0.38(+1.70%) |
Nov 22, 2004 | 21.92 | 22.60 | 21.92 | 22.60 | 73,487 | +0.54(+2.44%) |
Nov 19, 2004 | 22.52 | 22.52 | 22.00 | 22.06 | 59,739 | -0.46(-2.03%) |
Nov 18, 2004 | 22.62 | 22.73 | 22.19 | 22.52 | 64,976 | -0.24(-1.05%) |
Nov 17, 2004 | 23.37 | 23.46 | 22.51 | 22.76 | 174,307 | -0.61(-2.61%) |
Nov 16, 2004 | 22.91 | 23.37 | 22.85 | 23.37 | 141,573 | +0.42(+1.81%) |
Nov 15, 2004 | 22.91 | 23.11 | 22.73 | 22.95 | 74,633 | -0.01(-0.05%) |
Nov 12, 2004 | 22.55 | 22.97 | 22.33 | 22.97 | 72,014 | +0.45(+2.01%) |
Nov 11, 2004 | 22.06 | 22.51 | 22.02 | 22.51 | 54,992 | +0.49(+2.22%) |
Nov 10, 2004 | 21.65 | 22.22 | 21.61 | 22.03 | 81,998 | +0.32(+1.49%) |
Nov 09, 2004 | 21.51 | 21.70 | 21.35 | 21.70 | 131,098 | +0.10(+0.45%) |
Nov 08, 2004 | 21.48 | 21.86 | 21.41 | 21.60 | 74,469 | +0.13(+0.60%) |
Nov 05, 2004 | 22.61 | 22.61 | 21.44 | 21.48 | 105,730 | -1.01(-4.48%) |
Nov 04, 2004 | 22.04 | 22.48 | 21.95 | 22.48 | 72,178 | +0.38(+1.71%) |
Nov 03, 2004 | 22.17 | 22.17 | 21.78 | 22.11 | 68,904 | +0.37(+1.71%) |
Nov 02, 2004 | 21.77 | 21.94 | 21.64 | 21.73 | 92,145 | -0.13(-0.59%) |
Nov 01, 2004 | 21.67 | 21.92 | 21.61 | 21.86 | 107,530 | +0.21(+0.99%) |
Oct 29, 2004 | 22.00 | 22.09 | 21.63 | 21.65 | 154,667 | -0.31(-1.42%) |
Oct 28, 2004 | 22.20 | 22.20 | 21.95 | 21.96 | 70,050 | -0.23(-1.02%) |
Oct 27, 2004 | 21.95 | 22.18 | 21.89 | 22.18 | 108,021 | +0.23(+1.06%) |
Oct 26, 2004 | 21.54 | 21.95 | 21.38 | 21.95 | 86,089 | +0.42(+1.93%) |
Oct 25, 2004 | 21.21 | 21.58 | 21.20 | 21.54 | 67,104 | +0.26(+1.24%) |
Oct 22, 2004 | 21.48 | 21.77 | 21.27 | 21.27 | 81,016 | -0.23(-1.08%) |
Oct 21, 2004 | 21.16 | 21.54 | 21.08 | 21.51 | 64,649 | +0.33(+1.56%) |
Oct 20, 2004 | 21.12 | 21.29 | 21.00 | 21.18 | 120,133 | +0.05(+0.26%) |
Oct 19, 2004 | 21.35 | 21.53 | 21.12 | 21.12 | 113,422 | -0.07(-0.32%) |
Oct 18, 2004 | 21.07 | 21.26 | 20.96 | 21.19 | 66,940 | +0.11(+0.52%) |
Oct 15, 2004 | 20.75 | 21.08 | 20.74 | 21.08 | 63,830 | +0.33(+1.59%) |
Oct 14, 2004 | 20.50 | 20.76 | 20.41 | 20.75 | 39,280 | +0.19(+0.92%) |
Oct 13, 2004 | 20.57 | 20.66 | 20.47 | 20.56 | 67,267 | -0.01(-0.06%) |
Oct 12, 2004 | 20.35 | 20.57 | 20.19 | 20.57 | 50,246 | +0.16(+0.81%) |
Oct 11, 2004 | 20.32 | 20.41 | 20.32 | 20.41 | 29,787 | +0.01(+0.03%) |
Oct 08, 2004 | 20.27 | 20.56 | 20.25 | 20.40 | 59,575 | +0.03(+0.15%) |
Oct 07, 2004 | 20.82 | 20.82 | 20.37 | 20.37 | 80,197 | -0.45(-2.14%) |
Oct 06, 2004 | 20.55 | 20.82 | 20.53 | 20.82 | 122,260 | +0.26(+1.28%) |
Oct 05, 2004 | 20.87 | 20.87 | 20.33 | 20.55 | 120,133 | -0.31(-1.49%) |
Oct 04, 2004 | 20.70 | 20.94 | 20.69 | 20.87 | 64,321 | +0.17(+0.80%) |
Oct 01, 2004 | 20.41 | 20.70 | 20.28 | 20.70 | 75,124 | +0.42(+2.05%) |
Sep 30, 2004 | 20.04 | 20.28 | 19.98 | 20.28 | 67,595 | +0.24(+1.22%) |
Sep 29, 2004 | 20.24 | 20.27 | 20.03 | 20.04 | 72,178 | -0.09(-0.43%) |
Sep 28, 2004 | 19.89 | 20.13 | 19.75 | 20.13 | 45,827 | +0.30(+1.51%) |
Sep 27, 2004 | 20.01 | 20.01 | 19.73 | 19.83 | 46,482 | -0.13(-0.67%) |
Sep 24, 2004 | 19.98 | 20.02 | 19.82 | 19.96 | 36,989 | +0.01(+0.06%) |
Sep 23, 2004 | 19.92 | 20.07 | 19.88 | 19.95 | 57,284 | -0.04(-0.21%) |
Sep 22, 2004 | 20.24 | 20.24 | 19.97 | 19.99 | 58,266 | -0.23(-1.15%) |
Sep 21, 2004 | 20.27 | 20.31 | 20.05 | 20.22 | 49,264 | +0.04(+0.21%) |
Sep 20, 2004 | 20.41 | 20.41 | 20.06 | 20.18 | 92,964 | -0.18(-0.90%) |
Sep 17, 2004 | 20.44 | 20.50 | 20.32 | 20.36 | 140,919 | -0.20(-0.95%) |
Sep 16, 2004 | 20.38 | 20.60 | 20.33 | 20.56 | 81,343 | +0.24(+1.17%) |
Sep 15, 2004 | 20.15 | 20.44 | 20.13 | 20.32 | 51,064 | -0.23(-1.13%) |
Sep 14, 2004 | 20.83 | 20.83 | 20.53 | 20.55 | 68,577 | -0.27(-1.29%) |
Sep 13, 2004 | 20.93 | 21.02 | 20.71 | 20.82 | 41,899 | -0.09(-0.44%) |
Sep 10, 2004 | 20.82 | 20.93 | 20.71 | 20.91 | 62,521 | +0.13(+0.65%) |
Sep 09, 2004 | 21.23 | 21.23 | 20.78 | 20.78 | 107,530 | -0.30(-1.42%) |
Sep 08, 2004 | 21.08 | 21.24 | 21.03 | 21.08 | 86,089 | +0.00(+0.00%) |
Sep 07, 2004 | 21.10 | 21.23 | 21.05 | 21.08 | 303,606 | +0.09(+0.44%) |
Sep 03, 2004 | 20.77 | 21.02 | 20.75 | 20.99 | 78,070 | +0.22(+1.06%) |
Sep 02, 2004 | 20.82 | 20.84 | 20.70 | 20.77 | 76,433 | -0.01(-0.03%) |
Sep 01, 2004 | 20.68 | 20.77 | 20.53 | 20.77 | 96,073 | +0.15(+0.74%) |
Aug 31, 2004 | 20.41 | 20.63 | 20.41 | 20.62 | 116,859 | +0.18(+0.90%) |
Aug 30, 2004 | 20.44 | 20.47 | 20.35 | 20.44 | 524,559 | +0.03(+0.15%) |
Aug 27, 2004 | 20.49 | 20.58 | 20.40 | 20.41 | 80,361 | +0.01(+0.06%) |
Aug 26, 2004 | 20.35 | 20.65 | 20.35 | 20.39 | 82,980 | -0.04(-0.21%) |
Aug 25, 2004 | 20.54 | 20.68 | 20.42 | 20.44 | 55,320 | -0.09(-0.45%) |
Aug 24, 2004 | 20.53 | 20.61 | 20.41 | 20.53 | 104,584 | +0.10(+0.51%) |
Aug 23, 2004 | 20.61 | 20.68 | 20.35 | 20.43 | 70,377 | -0.18(-0.89%) |
Aug 20, 2004 | 19.98 | 20.61 | 19.92 | 20.61 | 89,690 | +0.73(+3.66%) |
Aug 19, 2004 | 20.30 | 20.30 | 19.88 | 19.88 | 52,865 | -0.42(-2.05%) |
Aug 18, 2004 | 20.22 | 20.36 | 20.13 | 20.30 | 75,778 | +0.07(+0.36%) |
Aug 17, 2004 | 20.04 | 20.23 | 19.91 | 20.22 | 91,654 | +0.27(+1.38%) |
Aug 16, 2004 | 19.67 | 19.95 | 19.67 | 19.95 | 55,320 | +0.37(+1.87%) |
Aug 13, 2004 | 19.61 | 19.68 | 19.49 | 19.58 | 73,651 | +0.04(+0.22%) |
Aug 12, 2004 | 19.83 | 19.83 | 19.53 | 19.54 | 301,151 | -0.35(-1.78%) |
Aug 11, 2004 | 19.86 | 19.93 | 19.67 | 19.89 | 74,469 | +0.10(+0.49%) |
Aug 10, 2004 | 19.70 | 19.82 | 19.63 | 19.80 | 63,176 | +0.16(+0.84%) |
Aug 09, 2004 | 19.45 | 19.67 | 19.30 | 19.63 | 113,258 | +0.24(+1.26%) |
Aug 06, 2004 | 19.76 | 19.84 | 19.38 | 19.39 | 135,026 | -0.37(-1.89%) |
Aug 05, 2004 | 20.16 | 20.20 | 19.76 | 19.76 | 73,487 | -0.43(-2.12%) |
Aug 04, 2004 | 19.86 | 20.20 | 19.78 | 20.19 | 125,861 | +0.26(+1.32%) |
Aug 03, 2004 | 20.14 | 20.14 | 19.86 | 19.92 | 91,818 | -0.23(-1.12%) |
Aug 02, 2004 | 19.84 | 20.16 | 19.60 | 20.15 | 85,762 | +0.34(+1.70%) |
Jul 30, 2004 | 19.77 | 20.02 | 19.75 | 19.81 | 47,955 | +0.10(+0.50%) |
Jul 29, 2004 | 19.98 | 20.04 | 19.72 | 19.72 | 53,683 | -0.16(-0.80%) |
Jul 28, 2004 | 19.61 | 19.98 | 19.30 | 19.88 | 82,980 | +0.12(+0.59%) |
Jul 27, 2004 | 19.73 | 19.92 | 19.64 | 19.76 | 72,832 | -0.07(-0.37%) |
Jul 26, 2004 | 19.83 | 19.88 | 19.59 | 19.83 | 125,370 | -0.15(-0.76%) |
Jul 23, 2004 | 20.28 | 20.35 | 19.95 | 19.99 | 85,762 | -0.37(-1.83%) |
Jul 22, 2004 | 20.90 | 20.90 | 20.33 | 20.36 | 82,980 | -0.54(-2.57%) |
Jul 21, 2004 | 21.20 | 21.23 | 20.80 | 20.90 | 85,107 | -0.18(-0.87%) |
Jul 20, 2004 | 21.04 | 21.38 | 21.04 | 21.08 | 175,125 | +0.05(+0.23%) |
Jul 19, 2004 | 20.59 | 21.03 | 20.47 | 21.03 | 81,507 | +0.49(+2.38%) |
Jul 16, 2004 | 20.44 | 20.68 | 20.44 | 20.54 | 47,627 | +0.16(+0.78%) |
Jul 15, 2004 | 20.36 | 20.47 | 20.31 | 20.38 | 112,276 | +0.04(+0.18%) |
Jul 14, 2004 | 20.31 | 20.41 | 20.17 | 20.35 | 105,239 | -0.01(-0.06%) |
Jul 13, 2004 | 20.22 | 20.53 | 20.19 | 20.36 | 132,244 | -0.32(-1.57%) |
Jul 12, 2004 | 20.46 | 20.68 | 20.41 | 20.68 | 50,082 | +0.21(+1.05%) |
Jul 09, 2004 | 20.55 | 20.56 | 20.27 | 20.47 | 43,535 | -0.02(-0.12%) |
Jul 08, 2004 | 20.90 | 20.90 | 20.49 | 20.49 | 87,726 | -0.37(-1.76%) |
Jul 07, 2004 | 20.93 | 21.05 | 20.80 | 20.86 | 57,938 | +0.01(+0.06%) |
Jul 06, 2004 | 20.81 | 20.87 | 20.47 | 20.85 | 70,705 | -0.09(-0.41%) |
Jul 02, 2004 | 20.19 | 20.93 | 20.16 | 20.93 | 99,674 | +0.83(+4.13%) |
Jul 01, 2004 | 20.61 | 20.69 | 20.04 | 20.10 | 135,681 | -0.47(-2.29%) |
Jun 30, 2004 | 20.38 | 20.61 | 20.13 | 20.57 | 146,483 | +0.23(+1.11%) |
Jun 29, 2004 | 20.60 | 20.67 | 19.81 | 20.35 | 156,303 | -0.15(-0.72%) |
Jun 28, 2004 | 20.28 | 20.63 | 20.28 | 20.49 | 97,874 | +0.21(+1.02%) |
Jun 25, 2004 | 20.07 | 20.35 | 20.07 | 20.28 | 137,154 | +0.15(+0.76%) |
Jun 24, 2004 | 20.16 | 20.19 | 20.03 | 20.13 | 109,003 | +0.03(+0.15%) |
Jun 23, 2004 | 19.67 | 20.11 | 19.67 | 20.10 | 103,766 | +0.37(+1.86%) |
Jun 22, 2004 | 19.49 | 19.73 | 19.44 | 19.73 | 110,640 | +0.18(+0.94%) |
Jun 21, 2004 | 19.19 | 19.55 | 19.13 | 19.55 | 69,723 | +0.30(+1.56%) |
Jun 18, 2004 | 19.19 | 19.33 | 19.18 | 19.25 | 114,895 | +0.07(+0.38%) |
Jun 17, 2004 | 18.79 | 19.18 | 18.70 | 19.18 | 118,169 | +0.12(+0.61%) |
Jun 16, 2004 | 19.09 | 19.09 | 18.86 | 19.06 | 110,640 | -0.24(-1.27%) |
Jun 15, 2004 | 19.17 | 19.37 | 19.08 | 19.31 | 174,962 | +0.23(+1.22%) |
Jun 14, 2004 | 19.41 | 19.42 | 18.98 | 19.08 | 89,690 | -0.34(-1.73%) |
Jun 10, 2004 | 19.52 | 19.55 | 19.41 | 19.41 | 100,165 | -0.01(-0.03%) |
Jun 09, 2004 | 19.49 | 19.61 | 19.37 | 19.42 | 62,194 | +0.00(+0.00%) |
Jun 08, 2004 | 19.43 | 19.49 | 19.31 | 19.42 | 57,938 | -0.11(-0.56%) |
Jun 07, 2004 | 19.25 | 19.55 | 19.19 | 19.53 | 50,410 | +0.28(+1.46%) |
Jun 04, 2004 | 19.30 | 19.44 | 19.22 | 19.25 | 56,956 | +0.06(+0.29%) |
Jun 03, 2004 | 19.46 | 19.52 | 19.19 | 19.19 | 62,030 | -0.33(-1.69%) |
Jun 02, 2004 | 19.25 | 19.53 | 19.16 | 19.52 | 67,267 | +0.38(+1.98%) |