Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.99 | 23.12 | 22.85 | 22.90 | 480,952 | -0.10(-0.42%) |
May 27, 2005 | 22.85 | 23.04 | 22.80 | 22.99 | 498,441 | +0.09(+0.39%) |
May 26, 2005 | 22.99 | 23.04 | 22.85 | 22.90 | 1,184,018 | +0.02(+0.09%) |
May 25, 2005 | 23.02 | 23.10 | 22.73 | 22.88 | 478,475 | -0.16(-0.68%) |
May 24, 2005 | 23.12 | 23.18 | 22.86 | 23.04 | 379,223 | +0.11(+0.48%) |
May 23, 2005 | 23.11 | 23.25 | 22.77 | 22.93 | 465,649 | -0.14(-0.60%) |
May 20, 2005 | 23.26 | 23.26 | 22.77 | 23.07 | 292,215 | -0.14(-0.62%) |
May 19, 2005 | 23.26 | 23.35 | 22.99 | 23.21 | 349,638 | -0.04(-0.18%) |
May 18, 2005 | 22.99 | 23.45 | 22.86 | 23.25 | 442,476 | +0.55(+2.42%) |
May 17, 2005 | 22.23 | 22.86 | 22.09 | 22.70 | 469,001 | +0.44(+1.97%) |
May 16, 2005 | 21.89 | 22.27 | 21.89 | 22.27 | 536,480 | +0.43(+1.95%) |
May 13, 2005 | 22.30 | 22.30 | 21.57 | 21.84 | 422,363 | -0.34(-1.55%) |
May 12, 2005 | 22.86 | 22.99 | 22.10 | 22.18 | 509,226 | -0.62(-2.74%) |
May 11, 2005 | 22.66 | 22.86 | 22.42 | 22.81 | 394,235 | +0.21(+0.94%) |
May 10, 2005 | 22.92 | 22.92 | 22.57 | 22.59 | 569,564 | -0.43(-1.88%) |
May 09, 2005 | 22.66 | 23.04 | 22.63 | 23.03 | 530,505 | +0.37(+1.64%) |
May 06, 2005 | 22.57 | 22.71 | 22.31 | 22.66 | 701,608 | +0.16(+0.73%) |
May 05, 2005 | 22.70 | 22.95 | 22.37 | 22.49 | 528,610 | -0.31(-1.35%) |
May 04, 2005 | 22.47 | 22.90 | 22.42 | 22.80 | 751,015 | +0.28(+1.25%) |
May 03, 2005 | 22.75 | 22.81 | 22.36 | 22.52 | 656,427 | -0.35(-1.53%) |
May 02, 2005 | 22.45 | 22.88 | 22.34 | 22.87 | 535,169 | +0.42(+1.86%) |
Apr 29, 2005 | 22.51 | 22.53 | 22.16 | 22.45 | 1,091,471 | +0.03(+0.12%) |
Apr 28, 2005 | 22.57 | 22.57 | 22.26 | 22.42 | 942,958 | -0.14(-0.61%) |
Apr 27, 2005 | 23.19 | 23.19 | 22.41 | 22.56 | 1,022,097 | -0.67(-2.89%) |
Apr 26, 2005 | 23.50 | 23.66 | 23.23 | 23.23 | 1,170,026 | -0.33(-1.40%) |
Apr 25, 2005 | 23.16 | 23.60 | 22.99 | 23.56 | 783,224 | +0.49(+2.14%) |
Apr 22, 2005 | 23.12 | 23.34 | 22.75 | 23.07 | 789,928 | -0.06(-0.27%) |
Apr 21, 2005 | 22.81 | 23.14 | 22.64 | 23.13 | 802,753 | +0.71(+3.15%) |
Apr 20, 2005 | 22.51 | 22.99 | 22.14 | 22.42 | 708,166 | -0.03(-0.12%) |
Apr 19, 2005 | 21.99 | 22.48 | 21.95 | 22.45 | 718,951 | +0.57(+2.60%) |
Apr 18, 2005 | 21.70 | 22.06 | 21.65 | 21.88 | 473,957 | +0.19(+0.85%) |
Apr 15, 2005 | 22.02 | 22.27 | 21.63 | 21.70 | 588,365 | -0.37(-1.68%) |
Apr 14, 2005 | 22.59 | 22.59 | 22.04 | 22.07 | 814,996 | -0.52(-2.31%) |
Apr 13, 2005 | 23.23 | 23.42 | 22.55 | 22.59 | 504,417 | -0.57(-2.46%) |
Apr 12, 2005 | 23.19 | 23.39 | 22.67 | 23.16 | 614,307 | +0.01(+0.03%) |
Apr 11, 2005 | 22.85 | 23.26 | 22.85 | 23.15 | 551,201 | +0.27(+1.17%) |
Apr 08, 2005 | 23.21 | 23.46 | 22.79 | 22.88 | 493,195 | -0.40(-1.71%) |
Apr 07, 2005 | 23.05 | 23.30 | 23.05 | 23.28 | 555,136 | +0.15(+0.65%) |
Apr 06, 2005 | 23.17 | 23.27 | 23.07 | 23.13 | 738,918 | -0.04(-0.18%) |
Apr 05, 2005 | 22.89 | 23.22 | 22.88 | 23.17 | 715,599 | +0.27(+1.20%) |
Apr 04, 2005 | 22.61 | 22.98 | 22.51 | 22.90 | 522,489 | +0.29(+1.27%) |
Apr 01, 2005 | 22.75 | 22.81 | 22.46 | 22.61 | 601,190 | -0.16(-0.72%) |
Mar 31, 2005 | 22.84 | 22.91 | 22.66 | 22.77 | 1,004,171 | -0.08(-0.33%) |
Mar 30, 2005 | 22.40 | 22.85 | 22.40 | 22.85 | 525,695 | +0.48(+2.15%) |
Mar 29, 2005 | 22.68 | 23.05 | 22.32 | 22.37 | 876,208 | -0.30(-1.33%) |
Mar 28, 2005 | 22.64 | 23.05 | 22.52 | 22.67 | 645,059 | +0.05(+0.24%) |
Mar 24, 2005 | 22.07 | 22.72 | 22.07 | 22.62 | 1,272,338 | +0.55(+2.49%) |
Mar 23, 2005 | 21.92 | 22.51 | 21.74 | 22.07 | 1,615,272 | +0.18(+0.82%) |
Mar 22, 2005 | 22.64 | 22.83 | 21.85 | 21.89 | 1,063,488 | -0.84(-3.71%) |
Mar 21, 2005 | 22.22 | 22.85 | 22.20 | 22.73 | 1,506,402 | +0.50(+2.25%) |
Mar 18, 2005 | 21.96 | 22.23 | 21.70 | 22.23 | 1,201,215 | +0.36(+1.63%) |
Mar 17, 2005 | 21.75 | 21.93 | 21.60 | 21.87 | 482,847 | +0.26(+1.21%) |
Mar 16, 2005 | 21.65 | 21.75 | 21.52 | 21.61 | 614,599 | -0.03(-0.16%) |
Mar 15, 2005 | 21.65 | 21.78 | 21.58 | 21.65 | 329,525 | +0.04(+0.19%) |
Mar 14, 2005 | 21.56 | 21.70 | 21.51 | 21.61 | 303,728 | +0.05(+0.22%) |
Mar 11, 2005 | 21.44 | 21.59 | 21.26 | 21.56 | 535,752 | +0.12(+0.54%) |
Mar 10, 2005 | 21.06 | 21.48 | 21.06 | 21.44 | 695,195 | +0.38(+1.79%) |
Mar 09, 2005 | 21.21 | 21.30 | 20.93 | 21.06 | 395,984 | -0.21(-1.00%) |
Mar 08, 2005 | 21.51 | 21.51 | 21.23 | 21.28 | 491,446 | -0.27(-1.24%) |
Mar 07, 2005 | 21.24 | 21.70 | 21.24 | 21.54 | 1,187,370 | +0.24(+1.13%) |
Mar 04, 2005 | 20.95 | 21.33 | 20.94 | 21.30 | 435,043 | +0.36(+1.70%) |
Mar 03, 2005 | 20.94 | 21.06 | 20.61 | 20.95 | 599,587 | +0.08(+0.36%) |
Mar 02, 2005 | 20.66 | 21.09 | 20.60 | 20.87 | 438,687 | +0.14(+0.70%) |
Mar 01, 2005 | 20.57 | 20.87 | 20.49 | 20.73 | 397,004 | +0.16(+0.77%) |
Feb 28, 2005 | 20.44 | 20.76 | 20.36 | 20.57 | 788,908 | +0.13(+0.64%) |
Feb 25, 2005 | 19.97 | 20.47 | 19.90 | 20.44 | 377,912 | +0.43(+2.16%) |
Feb 24, 2005 | 19.63 | 20.02 | 19.47 | 20.01 | 544,496 | +0.36(+1.85%) |
Feb 23, 2005 | 19.70 | 19.97 | 19.62 | 19.64 | 439,707 | -0.02(-0.10%) |
Feb 22, 2005 | 19.97 | 20.09 | 19.64 | 19.66 | 462,006 | -0.38(-1.92%) |
Feb 18, 2005 | 20.02 | 20.28 | 19.99 | 20.05 | 303,728 | +0.03(+0.17%) |
Feb 17, 2005 | 20.37 | 20.41 | 20.01 | 20.01 | 468,856 | -0.36(-1.78%) |
Feb 16, 2005 | 20.43 | 20.48 | 20.30 | 20.38 | 303,145 | -0.03(-0.17%) |
Feb 15, 2005 | 20.52 | 20.53 | 20.35 | 20.41 | 771,273 | +0.03(+0.17%) |
Feb 14, 2005 | 20.55 | 20.58 | 20.32 | 20.38 | 513,744 | -0.14(-0.70%) |
Feb 11, 2005 | 20.14 | 20.57 | 20.07 | 20.52 | 645,642 | +0.47(+2.33%) |
Feb 10, 2005 | 20.08 | 20.12 | 19.99 | 20.06 | 433,877 | -0.03(-0.14%) |
Feb 09, 2005 | 20.24 | 20.29 | 19.94 | 20.08 | 636,460 | -0.23(-1.11%) |
Feb 08, 2005 | 20.31 | 20.50 | 20.28 | 20.31 | 554,844 | +0.03(+0.17%) |
Feb 07, 2005 | 20.10 | 20.34 | 20.09 | 20.28 | 496,984 | +0.16(+0.78%) |
Feb 04, 2005 | 19.97 | 20.23 | 19.86 | 20.12 | 691,989 | +0.08(+0.41%) |
Feb 03, 2005 | 20.31 | 20.31 | 19.62 | 20.04 | 789,199 | -0.27(-1.35%) |
Feb 02, 2005 | 20.24 | 20.44 | 20.16 | 20.31 | 529,485 | +0.01(+0.03%) |
Feb 01, 2005 | 20.41 | 20.41 | 20.18 | 20.30 | 559,216 | -0.13(-0.64%) |
Jan 31, 2005 | 19.83 | 20.47 | 19.81 | 20.43 | 674,791 | +0.78(+3.94%) |
Jan 28, 2005 | 19.97 | 19.98 | 19.52 | 19.66 | 523,947 | -0.49(-2.42%) |
Jan 27, 2005 | 19.01 | 20.36 | 18.97 | 20.14 | 1,567,760 | +1.61(+8.66%) |
Jan 26, 2005 | 18.29 | 18.55 | 18.18 | 18.54 | 363,337 | +0.30(+1.62%) |
Jan 25, 2005 | 18.34 | 18.66 | 18.18 | 18.24 | 261,754 | -0.10(-0.52%) |
Jan 24, 2005 | 18.08 | 18.62 | 18.08 | 18.34 | 520,011 | +0.27(+1.48%) |
Jan 21, 2005 | 18.16 | 18.35 | 18.04 | 18.07 | 192,964 | -0.14(-0.79%) |
Jan 20, 2005 | 18.35 | 18.48 | 18.18 | 18.22 | 305,332 | -0.26(-1.41%) |
Jan 19, 2005 | 18.93 | 18.96 | 18.44 | 18.48 | 440,144 | -0.49(-2.57%) |
Jan 18, 2005 | 18.94 | 19.10 | 18.79 | 18.96 | 393,506 | +0.03(+0.15%) |
Jan 14, 2005 | 18.46 | 19.07 | 18.46 | 18.94 | 306,643 | +0.64(+3.49%) |
Jan 13, 2005 | 18.75 | 18.77 | 18.26 | 18.30 | 505,874 | -0.50(-2.66%) |
Jan 12, 2005 | 18.65 | 18.81 | 18.33 | 18.80 | 591,426 | +0.09(+0.48%) |
Jan 11, 2005 | 18.67 | 18.94 | 18.46 | 18.71 | 466,378 | -0.03(-0.15%) |
Jan 10, 2005 | 18.71 | 19.04 | 18.68 | 18.74 | 250,532 | -0.01(-0.04%) |
Jan 07, 2005 | 18.94 | 19.01 | 18.60 | 18.75 | 533,420 | -0.16(-0.83%) |
Jan 06, 2005 | 18.72 | 19.04 | 18.72 | 18.90 | 395,692 | +0.17(+0.92%) |
Jan 05, 2005 | 19.31 | 19.35 | 18.73 | 18.73 | 612,704 | -0.58(-3.02%) |
Jan 04, 2005 | 19.83 | 19.90 | 19.30 | 19.31 | 584,284 | -0.45(-2.26%) |
Jan 03, 2005 | 20.28 | 20.35 | 19.73 | 19.76 | 441,747 | -0.52(-2.57%) |
Dec 31, 2004 | 20.17 | 20.39 | 19.99 | 20.28 | 245,140 | +0.13(+0.65%) |
Dec 30, 2004 | 20.24 | 20.34 | 20.10 | 20.15 | 175,912 | -0.15(-0.74%) |
Dec 29, 2004 | 20.31 | 20.36 | 20.10 | 20.30 | 258,548 | -0.11(-0.54%) |
Dec 28, 2004 | 20.00 | 20.41 | 19.93 | 20.41 | 306,206 | +0.48(+2.41%) |
Dec 27, 2004 | 20.24 | 20.31 | 19.91 | 19.93 | 236,541 | -0.24(-1.19%) |
Dec 23, 2004 | 20.28 | 20.34 | 20.10 | 20.17 | 145,889 | -0.19(-0.94%) |
Dec 22, 2004 | 20.41 | 20.47 | 20.25 | 20.36 | 216,428 | -0.14(-0.70%) |
Dec 21, 2004 | 19.98 | 20.51 | 19.98 | 20.51 | 312,473 | +0.62(+3.10%) |
Dec 20, 2004 | 20.14 | 20.17 | 19.84 | 19.89 | 275,309 | -0.25(-1.26%) |
Dec 17, 2004 | 20.00 | 20.23 | 19.86 | 20.14 | 401,376 | +0.04(+0.20%) |
Dec 16, 2004 | 20.34 | 20.37 | 19.91 | 20.10 | 777,686 | -0.14(-0.68%) |
Dec 15, 2004 | 20.00 | 20.36 | 19.92 | 20.24 | 418,283 | +0.26(+1.31%) |
Dec 14, 2004 | 19.69 | 19.98 | 19.69 | 19.98 | 291,632 | +0.16(+0.80%) |
Dec 13, 2004 | 19.94 | 19.94 | 19.66 | 19.82 | 391,757 | -0.13(-0.65%) |
Dec 10, 2004 | 19.73 | 20.00 | 19.62 | 19.95 | 424,258 | +0.23(+1.18%) |
Dec 09, 2004 | 19.90 | 19.94 | 19.59 | 19.72 | 557,322 | -0.21(-1.07%) |
Dec 08, 2004 | 20.04 | 20.19 | 19.90 | 19.93 | 333,023 | -0.08(-0.41%) |
Dec 07, 2004 | 20.12 | 20.17 | 19.92 | 20.01 | 448,160 | -0.18(-0.88%) |
Dec 06, 2004 | 20.42 | 20.42 | 20.12 | 20.19 | 536,772 | -0.23(-1.11%) |
Dec 03, 2004 | 20.65 | 20.66 | 20.32 | 20.42 | 441,893 | -0.20(-0.96%) |
Dec 02, 2004 | 20.52 | 20.77 | 20.52 | 20.62 | 383,887 | +0.00(+0.00%) |
Dec 01, 2004 | 20.31 | 20.69 | 20.28 | 20.62 | 899,090 | +0.42(+2.07%) |
Nov 30, 2004 | 20.19 | 20.31 | 20.00 | 20.20 | 507,040 | +0.03(+0.14%) |
Nov 29, 2004 | 20.10 | 20.30 | 19.91 | 20.17 | 617,076 | +0.15(+0.75%) |
Nov 26, 2004 | 19.69 | 20.06 | 19.69 | 20.02 | 157,839 | +0.33(+1.67%) |
Nov 24, 2004 | 19.77 | 19.95 | 19.69 | 19.69 | 766,609 | -0.08(-0.42%) |
Nov 23, 2004 | 19.45 | 19.93 | 19.42 | 19.77 | 939,752 | +0.38(+1.95%) |
Nov 22, 2004 | 19.21 | 19.47 | 19.20 | 19.40 | 515,056 | +0.05(+0.25%) |
Nov 19, 2004 | 19.62 | 19.62 | 19.30 | 19.35 | 269,479 | -0.30(-1.50%) |
Nov 18, 2004 | 19.43 | 19.70 | 19.43 | 19.64 | 413,910 | +0.24(+1.24%) |
Nov 17, 2004 | 19.42 | 19.65 | 19.32 | 19.40 | 383,742 | +0.16(+0.82%) |
Nov 16, 2004 | 19.07 | 19.34 | 19.02 | 19.25 | 386,802 | +0.17(+0.90%) |
Nov 15, 2004 | 19.15 | 19.15 | 18.89 | 19.07 | 895,155 | +0.04(+0.22%) |
Nov 12, 2004 | 19.20 | 19.22 | 18.97 | 19.03 | 443,059 | -0.23(-1.21%) |
Nov 11, 2004 | 19.13 | 19.30 | 19.12 | 19.27 | 298,919 | +0.17(+0.90%) |
Nov 10, 2004 | 19.30 | 19.31 | 19.01 | 19.10 | 283,907 | -0.06(-0.32%) |
Nov 09, 2004 | 19.06 | 19.28 | 18.97 | 19.16 | 688,199 | +0.15(+0.79%) |
Nov 08, 2004 | 19.07 | 19.18 | 18.94 | 19.01 | 288,280 | -0.13(-0.68%) |
Nov 05, 2004 | 19.35 | 19.47 | 19.08 | 19.14 | 466,815 | -0.21(-1.06%) |
Nov 04, 2004 | 18.94 | 19.37 | 18.94 | 19.34 | 453,990 | +0.34(+1.77%) |
Nov 03, 2004 | 19.01 | 19.21 | 18.71 | 19.01 | 501,794 | +0.08(+0.43%) |
Nov 02, 2004 | 19.07 | 19.14 | 18.81 | 18.92 | 348,034 | -0.05(-0.25%) |
Nov 01, 2004 | 18.63 | 19.05 | 18.59 | 18.97 | 314,805 | +0.25(+1.36%) |
Oct 29, 2004 | 18.71 | 18.87 | 18.66 | 18.72 | 249,512 | -0.08(-0.40%) |
Oct 28, 2004 | 18.94 | 18.94 | 18.41 | 18.79 | 511,996 | +0.13(+0.70%) |
Oct 27, 2004 | 17.98 | 18.66 | 17.98 | 18.66 | 435,189 | +0.56(+3.07%) |
Oct 26, 2004 | 18.05 | 18.18 | 17.76 | 18.11 | 357,799 | +0.13(+0.73%) |
Oct 25, 2004 | 17.72 | 18.01 | 17.72 | 17.98 | 296,296 | +0.16(+0.92%) |
Oct 22, 2004 | 17.87 | 18.10 | 17.72 | 17.81 | 347,306 | -0.14(-0.76%) |
Oct 21, 2004 | 17.98 | 18.27 | 17.81 | 17.95 | 1,137,234 | -0.03(-0.15%) |
Oct 20, 2004 | 17.67 | 18.01 | 17.65 | 17.98 | 496,547 | +0.21(+1.20%) |
Oct 19, 2004 | 18.34 | 18.34 | 17.75 | 17.76 | 483,284 | -0.58(-3.14%) |
Oct 18, 2004 | 18.18 | 18.34 | 17.87 | 18.34 | 391,612 | +0.12(+0.68%) |
Oct 15, 2004 | 18.11 | 18.44 | 18.11 | 18.22 | 346,285 | +0.14(+0.80%) |
Oct 14, 2004 | 18.16 | 18.26 | 18.02 | 18.07 | 165,564 | -0.13(-0.72%) |
Oct 13, 2004 | 18.56 | 18.56 | 18.09 | 18.20 | 398,170 | -0.30(-1.60%) |
Oct 12, 2004 | 17.98 | 18.52 | 17.96 | 18.50 | 398,024 | +0.46(+2.55%) |
Oct 11, 2004 | 18.18 | 18.18 | 17.94 | 18.04 | 553,824 | -0.14(-0.75%) |
Oct 08, 2004 | 18.25 | 18.36 | 18.13 | 18.18 | 452,532 | -0.17(-0.93%) |
Oct 07, 2004 | 18.47 | 18.47 | 18.28 | 18.35 | 459,091 | -0.11(-0.59%) |
Oct 06, 2004 | 18.35 | 18.53 | 18.35 | 18.46 | 892,094 | +0.10(+0.56%) |
Oct 05, 2004 | 18.55 | 18.59 | 18.33 | 18.35 | 614,307 | -0.17(-0.93%) |
Oct 04, 2004 | 18.53 | 18.60 | 18.46 | 18.53 | 957,678 | +0.03(+0.19%) |
Oct 01, 2004 | 18.32 | 18.52 | 18.32 | 18.49 | 494,798 | +0.20(+1.09%) |
Sep 30, 2004 | 18.37 | 18.42 | 18.13 | 18.29 | 508,352 | -0.08(-0.41%) |
Sep 29, 2004 | 18.32 | 18.44 | 18.25 | 18.37 | 331,420 | -0.05(-0.26%) |
Sep 28, 2004 | 18.39 | 18.53 | 18.26 | 18.42 | 365,669 | +0.10(+0.52%) |
Sep 27, 2004 | 18.53 | 18.53 | 18.11 | 18.32 | 324,861 | -0.21(-1.11%) |
Sep 24, 2004 | 18.57 | 18.69 | 18.53 | 18.53 | 546,391 | -0.10(-0.55%) |
Sep 23, 2004 | 18.46 | 18.67 | 18.29 | 18.63 | 383,596 | +0.19(+1.04%) |
Sep 22, 2004 | 18.39 | 18.46 | 18.11 | 18.44 | 255,342 | -0.12(-0.63%) |
Sep 21, 2004 | 18.39 | 18.58 | 18.31 | 18.55 | 578,892 | +0.23(+1.24%) |
Sep 20, 2004 | 18.35 | 18.47 | 18.15 | 18.33 | 186,988 | -0.13(-0.71%) |
Sep 17, 2004 | 18.39 | 18.57 | 18.30 | 18.46 | 664,152 | +0.09(+0.49%) |
Sep 16, 2004 | 18.28 | 18.38 | 18.25 | 18.37 | 180,430 | +0.18(+0.98%) |
Sep 15, 2004 | 18.11 | 18.23 | 17.98 | 18.19 | 353,135 | -0.03(-0.19%) |
Sep 14, 2004 | 18.32 | 18.39 | 18.11 | 18.22 | 257,091 | -0.15(-0.82%) |
Sep 13, 2004 | 18.46 | 18.48 | 18.29 | 18.37 | 205,789 | -0.10(-0.56%) |
Sep 10, 2004 | 18.40 | 18.53 | 18.20 | 18.48 | 316,845 | +0.03(+0.15%) |
Sep 09, 2004 | 18.42 | 18.57 | 18.31 | 18.45 | 312,036 | +0.10(+0.52%) |
Sep 08, 2004 | 18.46 | 18.57 | 18.27 | 18.35 | 304,603 | -0.17(-0.93%) |
Sep 07, 2004 | 18.42 | 18.57 | 18.39 | 18.53 | 381,410 | +0.21(+1.12%) |
Sep 03, 2004 | 18.59 | 18.59 | 18.30 | 18.32 | 316,554 | -0.27(-1.48%) |
Sep 02, 2004 | 18.56 | 18.61 | 18.46 | 18.59 | 215,117 | +0.07(+0.37%) |
Sep 01, 2004 | 18.46 | 18.83 | 18.46 | 18.53 | 586,470 | +0.02(+0.11%) |
Aug 31, 2004 | 18.09 | 18.51 | 18.08 | 18.51 | 528,902 | +0.43(+2.39%) |
Aug 30, 2004 | 18.39 | 18.39 | 17.98 | 18.07 | 296,004 | -0.35(-1.90%) |
Aug 27, 2004 | 18.44 | 18.46 | 18.35 | 18.42 | 292,360 | +0.02(+0.11%) |
Aug 26, 2004 | 18.38 | 18.46 | 18.26 | 18.40 | 284,782 | +0.03(+0.15%) |
Aug 25, 2004 | 18.37 | 18.44 | 18.18 | 18.37 | 255,196 | +0.00(+0.00%) |
Aug 24, 2004 | 17.98 | 18.43 | 17.98 | 18.37 | 756,553 | +0.45(+2.53%) |
Aug 23, 2004 | 17.86 | 18.09 | 17.78 | 17.92 | 1,129,801 | +0.06(+0.35%) |
Aug 20, 2004 | 17.46 | 17.89 | 17.46 | 17.86 | 769,378 | +0.42(+2.40%) |
Aug 19, 2004 | 17.42 | 17.59 | 17.28 | 17.44 | 397,587 | -0.07(-0.39%) |
Aug 18, 2004 | 17.15 | 17.51 | 17.11 | 17.51 | 366,690 | +0.21(+1.19%) |
Aug 17, 2004 | 17.19 | 17.35 | 17.11 | 17.30 | 347,306 | +0.15(+0.88%) |
Aug 16, 2004 | 16.60 | 17.16 | 16.60 | 17.15 | 320,052 | +0.61(+3.69%) |
Aug 13, 2004 | 16.52 | 16.68 | 16.47 | 16.54 | 309,412 | -0.04(-0.25%) |
Aug 12, 2004 | 16.81 | 16.81 | 16.50 | 16.58 | 266,855 | -0.39(-2.30%) |
Aug 11, 2004 | 16.81 | 17.01 | 16.71 | 16.98 | 482,701 | +0.06(+0.37%) |
Aug 10, 2004 | 16.50 | 16.92 | 16.50 | 16.91 | 425,861 | +0.53(+3.22%) |
Aug 09, 2004 | 16.56 | 16.75 | 16.34 | 16.39 | 509,081 | -0.16(-0.95%) |
Aug 06, 2004 | 16.94 | 16.97 | 16.47 | 16.54 | 538,958 | -0.44(-2.59%) |
Aug 05, 2004 | 17.40 | 17.43 | 16.97 | 16.98 | 368,876 | -0.49(-2.79%) |
Aug 04, 2004 | 17.54 | 17.56 | 17.10 | 17.47 | 481,244 | -0.13(-0.74%) |
Aug 03, 2004 | 17.63 | 17.84 | 17.55 | 17.60 | 327,339 | -0.12(-0.70%) |
Aug 02, 2004 | 17.52 | 17.74 | 17.37 | 17.72 | 395,838 | +0.24(+1.37%) |
Jul 30, 2004 | 17.67 | 17.83 | 17.48 | 17.48 | 473,374 | -0.19(-1.05%) |
Jul 29, 2004 | 18.35 | 18.35 | 17.59 | 17.67 | 768,066 | -0.07(-0.39%) |
Jul 28, 2004 | 17.61 | 17.81 | 17.22 | 17.74 | 574,228 | +0.20(+1.13%) |
Jul 27, 2004 | 16.82 | 17.59 | 16.82 | 17.54 | 351,824 | +0.64(+3.82%) |
Jul 26, 2004 | 17.08 | 17.28 | 16.80 | 16.89 | 250,678 | -0.10(-0.57%) |
Jul 23, 2004 | 17.30 | 17.30 | 16.98 | 16.99 | 202,000 | -0.27(-1.55%) |
Jul 22, 2004 | 17.22 | 17.36 | 16.86 | 17.26 | 537,063 | -0.05(-0.32%) |
Jul 21, 2004 | 17.91 | 18.14 | 17.31 | 17.31 | 593,175 | -0.53(-2.96%) |
Jul 20, 2004 | 17.77 | 17.85 | 17.70 | 17.84 | 387,385 | +0.07(+0.39%) |
Jul 19, 2004 | 17.84 | 17.98 | 17.74 | 17.77 | 368,438 | +0.00(+0.00%) |
Jul 16, 2004 | 18.10 | 18.10 | 17.74 | 17.77 | 278,952 | -0.24(-1.33%) |
Jul 15, 2004 | 17.84 | 18.07 | 17.74 | 18.01 | 522,926 | +0.12(+0.69%) |
Jul 14, 2004 | 17.83 | 18.20 | 17.70 | 17.89 | 422,801 | +0.01(+0.08%) |
Jul 13, 2004 | 17.70 | 18.03 | 17.67 | 17.87 | 257,091 | +0.14(+0.77%) |
Jul 12, 2004 | 17.94 | 17.97 | 17.48 | 17.74 | 318,011 | -0.08(-0.46%) |
Jul 09, 2004 | 17.82 | 18.03 | 17.71 | 17.82 | 228,233 | +0.03(+0.19%) |
Jul 08, 2004 | 18.29 | 18.32 | 17.78 | 17.78 | 405,312 | -0.55(-2.99%) |
Jul 07, 2004 | 18.01 | 18.46 | 18.01 | 18.33 | 908,563 | +0.32(+1.79%) |
Jul 06, 2004 | 18.42 | 18.46 | 18.01 | 18.01 | 528,173 | -0.40(-2.20%) |
Jul 02, 2004 | 18.35 | 18.65 | 18.00 | 18.42 | 410,558 | -0.05(-0.30%) |
Jul 01, 2004 | 18.73 | 18.80 | 18.42 | 18.47 | 468,564 | -0.19(-1.03%) |
Jun 30, 2004 | 18.56 | 18.79 | 18.56 | 18.66 | 509,372 | +0.07(+0.37%) |
Jun 29, 2004 | 18.61 | 18.77 | 18.44 | 18.59 | 693,737 | -0.02(-0.11%) |
Jun 28, 2004 | 18.90 | 19.01 | 18.61 | 18.61 | 576,997 | -0.27(-1.42%) |
Jun 25, 2004 | 18.66 | 18.88 | 18.63 | 18.88 | 719,825 | +0.27(+1.47%) |
Jun 24, 2004 | 18.81 | 18.81 | 18.49 | 18.61 | 474,394 | -0.19(-1.02%) |
Jun 23, 2004 | 18.49 | 18.81 | 18.15 | 18.80 | 582,535 | +0.27(+1.48%) |
Jun 22, 2004 | 17.81 | 18.81 | 17.77 | 18.53 | 1,660,598 | +0.72(+4.05%) |
Jun 21, 2004 | 17.43 | 17.89 | 17.36 | 17.81 | 535,606 | +0.34(+1.92%) |
Jun 18, 2004 | 17.28 | 18.10 | 17.27 | 17.47 | 966,715 | +0.19(+1.11%) |
Jun 17, 2004 | 17.02 | 17.36 | 16.65 | 17.28 | 367,710 | +0.34(+2.03%) |
Jun 16, 2004 | 16.87 | 17.13 | 16.80 | 16.93 | 360,277 | +0.22(+1.31%) |
Jun 15, 2004 | 16.12 | 16.80 | 16.12 | 16.71 | 731,776 | +0.59(+3.66%) |
Jun 14, 2004 | 16.56 | 16.56 | 16.11 | 16.12 | 564,900 | -0.54(-3.25%) |
Jun 10, 2004 | 16.75 | 16.81 | 16.63 | 16.67 | 580,641 | -0.08(-0.45%) |
Jun 09, 2004 | 17.05 | 17.15 | 16.74 | 16.74 | 311,161 | -0.38(-2.20%) |
Jun 08, 2004 | 17.05 | 17.15 | 17.02 | 17.12 | 169,207 | -0.01(-0.08%) |
Jun 07, 2004 | 16.72 | 17.16 | 16.69 | 17.13 | 262,775 | +0.58(+3.52%) |
Jun 04, 2004 | 16.51 | 16.75 | 16.50 | 16.55 | 305,769 | +0.10(+0.63%) |
Jun 03, 2004 | 16.78 | 16.78 | 16.45 | 16.45 | 403,563 | -0.45(-2.68%) |
Jun 02, 2004 | 16.74 | 17.03 | 16.60 | 16.90 | 288,571 | +0.25(+1.48%) |