Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.74 | 25.76 | 25.34 | 25.50 | 255,421 | -0.24(-0.93%) |
Jun 29, 2005 | 25.38 | 25.84 | 25.14 | 25.74 | 568,923 | +2.03(+8.57%) |
Jun 28, 2005 | 23.58 | 23.87 | 23.58 | 23.71 | 79,253 | +0.17(+0.71%) |
Jun 27, 2005 | 23.49 | 23.61 | 23.28 | 23.54 | 65,440 | +0.00(+0.00%) |
Jun 24, 2005 | 24.11 | 24.11 | 23.27 | 23.54 | 151,373 | -0.42(-1.77%) |
Jun 23, 2005 | 24.49 | 24.65 | 23.92 | 23.96 | 85,819 | -0.64(-2.59%) |
Jun 22, 2005 | 24.51 | 24.82 | 24.48 | 24.60 | 162,129 | +0.27(+1.09%) |
Jun 21, 2005 | 23.72 | 24.40 | 23.72 | 24.33 | 141,183 | +0.62(+2.61%) |
Jun 20, 2005 | 24.02 | 24.03 | 23.61 | 23.72 | 142,315 | -0.45(-1.86%) |
Jun 17, 2005 | 23.26 | 24.27 | 23.26 | 24.17 | 262,327 | +1.02(+4.43%) |
Jun 16, 2005 | 23.74 | 23.77 | 23.04 | 23.14 | 302,180 | -0.52(-2.20%) |
Jun 15, 2005 | 23.84 | 23.84 | 23.14 | 23.66 | 79,139 | -0.14(-0.59%) |
Jun 14, 2005 | 23.49 | 23.80 | 23.20 | 23.80 | 97,368 | +0.20(+0.86%) |
Jun 13, 2005 | 23.53 | 23.81 | 23.43 | 23.60 | 105,180 | +0.11(+0.49%) |
Jun 10, 2005 | 23.26 | 23.58 | 23.26 | 23.49 | 53,892 | +0.25(+1.06%) |
Jun 09, 2005 | 23.75 | 23.75 | 23.24 | 23.24 | 113,105 | -0.57(-2.37%) |
Jun 08, 2005 | 23.79 | 23.90 | 23.64 | 23.80 | 211,492 | +0.03(+0.11%) |
Jun 07, 2005 | 23.62 | 23.83 | 23.62 | 23.78 | 100,198 | +0.21(+0.90%) |
Jun 06, 2005 | 23.43 | 23.70 | 23.34 | 23.57 | 199,038 | +0.01(+0.04%) |
Jun 03, 2005 | 23.67 | 23.81 | 23.16 | 23.56 | 155,675 | -0.11(-0.48%) |
Jun 02, 2005 | 23.68 | 23.75 | 23.45 | 23.67 | 231,192 | +0.02(+0.07%) |
Jun 01, 2005 | 23.85 | 23.96 | 23.41 | 23.65 | 276,593 | -0.26(-1.07%) |
May 31, 2005 | 23.21 | 23.93 | 23.19 | 23.91 | 373,055 | +0.79(+3.44%) |
May 27, 2005 | 22.90 | 23.33 | 22.68 | 23.11 | 188,848 | +0.21(+0.93%) |
May 26, 2005 | 22.53 | 23.10 | 22.39 | 22.90 | 704,333 | +0.59(+2.65%) |
May 25, 2005 | 22.08 | 22.40 | 21.90 | 22.31 | 432,268 | +0.23(+1.04%) |
May 24, 2005 | 20.98 | 22.50 | 20.93 | 22.08 | 630,175 | +1.55(+7.53%) |
May 23, 2005 | 20.31 | 20.74 | 20.31 | 20.54 | 271,838 | +0.27(+1.31%) |
May 20, 2005 | 20.27 | 20.43 | 19.97 | 20.27 | 138,692 | +0.00(+0.00%) |
May 19, 2005 | 20.31 | 20.45 | 20.17 | 20.27 | 205,944 | -0.03(-0.13%) |
May 18, 2005 | 19.96 | 20.49 | 19.88 | 20.30 | 294,708 | +0.56(+2.82%) |
May 17, 2005 | 20.27 | 20.27 | 19.73 | 19.74 | 195,641 | -0.51(-2.53%) |
May 16, 2005 | 20.54 | 20.58 | 20.16 | 20.25 | 189,641 | -0.24(-1.16%) |
May 13, 2005 | 21.69 | 21.79 | 20.15 | 20.49 | 206,171 | -1.20(-5.54%) |
May 12, 2005 | 22.18 | 22.52 | 21.64 | 21.69 | 169,261 | -0.48(-2.15%) |
May 11, 2005 | 22.87 | 22.90 | 21.73 | 22.17 | 260,176 | -0.70(-3.05%) |
May 10, 2005 | 23.34 | 23.34 | 22.76 | 22.87 | 105,859 | -0.57(-2.41%) |
May 09, 2005 | 22.79 | 23.43 | 22.74 | 23.43 | 73,252 | +0.71(+3.11%) |
May 06, 2005 | 22.96 | 23.04 | 22.66 | 22.73 | 127,257 | -0.13(-0.58%) |
May 05, 2005 | 23.10 | 23.12 | 22.65 | 22.86 | 155,222 | -0.31(-1.33%) |
May 04, 2005 | 23.10 | 23.28 | 22.99 | 23.17 | 114,124 | +0.11(+0.46%) |
May 03, 2005 | 22.39 | 23.50 | 22.35 | 23.06 | 151,486 | +0.69(+3.08%) |
May 02, 2005 | 22.30 | 22.43 | 22.08 | 22.37 | 74,158 | +0.16(+0.72%) |
Apr 29, 2005 | 22.17 | 22.49 | 21.95 | 22.21 | 115,143 | +0.11(+0.52%) |
Apr 28, 2005 | 22.83 | 23.10 | 22.00 | 22.10 | 177,187 | -0.73(-3.21%) |
Apr 27, 2005 | 22.60 | 23.01 | 22.13 | 22.83 | 195,415 | +0.05(+0.23%) |
Apr 26, 2005 | 23.05 | 23.11 | 22.70 | 22.78 | 125,333 | -0.32(-1.38%) |
Apr 25, 2005 | 23.27 | 23.31 | 22.97 | 23.10 | 89,555 | -0.12(-0.53%) |
Apr 22, 2005 | 23.36 | 23.38 | 22.75 | 23.22 | 105,746 | -0.27(-1.17%) |
Apr 21, 2005 | 23.26 | 23.72 | 23.10 | 23.49 | 64,081 | +0.45(+1.95%) |
Apr 20, 2005 | 23.56 | 23.67 | 22.99 | 23.04 | 89,329 | -0.45(-1.92%) |
Apr 19, 2005 | 22.94 | 23.67 | 22.94 | 23.49 | 284,405 | +0.55(+2.39%) |
Apr 18, 2005 | 22.70 | 23.28 | 22.45 | 22.95 | 269,800 | +0.20(+0.89%) |
Apr 15, 2005 | 23.51 | 23.62 | 22.70 | 22.74 | 256,100 | -0.80(-3.41%) |
Apr 14, 2005 | 24.69 | 24.71 | 23.46 | 23.55 | 219,417 | -1.05(-4.27%) |
Apr 13, 2005 | 25.35 | 25.35 | 24.32 | 24.60 | 228,135 | -0.75(-2.96%) |
Apr 12, 2005 | 24.73 | 25.68 | 24.55 | 25.35 | 729,354 | +1.71(+7.25%) |
Apr 11, 2005 | 23.79 | 23.80 | 23.26 | 23.64 | 227,569 | -0.15(-0.63%) |
Apr 08, 2005 | 23.79 | 24.04 | 23.26 | 23.79 | 603,342 | +0.07(+0.30%) |
Apr 07, 2005 | 23.99 | 24.09 | 23.71 | 23.72 | 307,501 | -0.44(-1.83%) |
Apr 06, 2005 | 24.11 | 24.41 | 24.11 | 24.16 | 246,250 | +0.13(+0.55%) |
Apr 05, 2005 | 24.20 | 24.26 | 24.02 | 24.02 | 166,771 | -0.27(-1.09%) |
Apr 04, 2005 | 24.47 | 24.47 | 24.09 | 24.29 | 168,356 | -0.31(-1.26%) |
Apr 01, 2005 | 24.33 | 24.70 | 24.21 | 24.60 | 131,220 | +0.31(+1.27%) |
Mar 31, 2005 | 24.44 | 24.47 | 24.03 | 24.29 | 121,710 | -0.16(-0.65%) |
Mar 30, 2005 | 23.58 | 24.45 | 23.58 | 24.45 | 121,030 | +0.89(+3.79%) |
Mar 29, 2005 | 24.47 | 24.79 | 23.56 | 23.56 | 107,444 | -0.95(-3.89%) |
Mar 28, 2005 | 24.85 | 24.85 | 24.11 | 24.51 | 79,253 | -0.40(-1.60%) |
Mar 24, 2005 | 24.51 | 25.48 | 24.51 | 24.91 | 109,256 | +0.49(+1.99%) |
Mar 23, 2005 | 24.44 | 24.55 | 24.09 | 24.42 | 70,535 | -0.14(-0.58%) |
Mar 22, 2005 | 24.67 | 25.28 | 24.48 | 24.56 | 129,295 | -0.11(-0.43%) |
Mar 21, 2005 | 24.69 | 24.98 | 24.55 | 24.67 | 103,029 | -0.19(-0.75%) |
Mar 18, 2005 | 25.15 | 25.40 | 24.85 | 24.85 | 162,921 | -0.29(-1.16%) |
Mar 17, 2005 | 25.10 | 25.37 | 25.07 | 25.15 | 94,877 | +0.18(+0.71%) |
Mar 16, 2005 | 25.22 | 25.46 | 24.66 | 24.97 | 97,707 | -0.31(-1.22%) |
Mar 15, 2005 | 25.77 | 26.06 | 25.14 | 25.28 | 185,112 | -0.34(-1.31%) |
Mar 14, 2005 | 25.53 | 25.77 | 25.30 | 25.61 | 112,879 | -0.02(-0.07%) |
Mar 11, 2005 | 25.81 | 26.21 | 25.46 | 25.63 | 127,371 | -0.18(-0.68%) |
Mar 10, 2005 | 25.61 | 25.81 | 25.47 | 25.81 | 137,673 | +0.10(+0.38%) |
Mar 09, 2005 | 25.28 | 25.95 | 25.17 | 25.71 | 175,036 | +0.34(+1.32%) |
Mar 08, 2005 | 25.60 | 25.90 | 25.32 | 25.38 | 176,168 | -0.32(-1.24%) |
Mar 07, 2005 | 25.84 | 25.97 | 25.61 | 25.69 | 92,273 | -0.14(-0.55%) |
Mar 04, 2005 | 25.81 | 26.05 | 25.63 | 25.84 | 129,182 | +0.04(+0.17%) |
Mar 03, 2005 | 25.64 | 26.01 | 25.56 | 25.79 | 127,937 | +0.21(+0.83%) |
Mar 02, 2005 | 25.26 | 25.99 | 25.14 | 25.58 | 149,675 | +0.34(+1.33%) |
Mar 01, 2005 | 24.59 | 25.26 | 24.38 | 25.24 | 266,063 | +0.57(+2.33%) |
Feb 28, 2005 | 25.22 | 25.40 | 24.64 | 24.67 | 193,603 | -0.55(-2.17%) |
Feb 25, 2005 | 24.77 | 25.22 | 24.50 | 25.22 | 85,932 | +0.44(+1.78%) |
Feb 24, 2005 | 25.28 | 25.28 | 24.55 | 24.78 | 145,259 | -0.50(-1.99%) |
Feb 23, 2005 | 23.98 | 25.52 | 23.98 | 25.28 | 165,072 | +1.41(+5.92%) |
Feb 22, 2005 | 25.00 | 25.00 | 23.79 | 23.87 | 184,886 | -1.49(-5.89%) |
Feb 18, 2005 | 25.77 | 25.79 | 25.00 | 25.36 | 100,424 | -0.31(-1.20%) |
Feb 17, 2005 | 25.50 | 25.72 | 25.16 | 25.67 | 166,205 | -0.05(-0.21%) |
Feb 16, 2005 | 24.98 | 25.85 | 24.98 | 25.72 | 145,825 | +0.74(+2.97%) |
Feb 15, 2005 | 25.09 | 25.22 | 24.85 | 24.98 | 112,765 | -0.11(-0.42%) |
Feb 14, 2005 | 24.60 | 25.36 | 24.60 | 25.08 | 136,315 | +0.42(+1.68%) |
Feb 11, 2005 | 24.64 | 24.67 | 24.10 | 24.67 | 112,539 | +0.03(+0.11%) |
Feb 10, 2005 | 24.47 | 24.64 | 24.32 | 24.64 | 110,841 | +0.21(+0.87%) |
Feb 09, 2005 | 25.01 | 25.21 | 24.43 | 24.43 | 112,765 | -0.60(-2.40%) |
Feb 08, 2005 | 25.30 | 25.30 | 24.96 | 25.03 | 109,708 | -0.28(-1.12%) |
Feb 07, 2005 | 25.08 | 25.53 | 25.06 | 25.31 | 107,104 | +0.12(+0.49%) |
Feb 04, 2005 | 25.04 | 25.31 | 24.88 | 25.19 | 78,460 | +0.11(+0.42%) |
Feb 03, 2005 | 25.08 | 25.10 | 24.73 | 25.08 | 77,894 | -0.04(-0.18%) |
Feb 02, 2005 | 25.17 | 25.17 | 24.71 | 25.13 | 209,114 | -0.04(-0.18%) |
Feb 01, 2005 | 23.56 | 25.17 | 23.42 | 25.17 | 206,737 | +1.63(+6.94%) |
Jan 31, 2005 | 23.14 | 23.54 | 23.14 | 23.54 | 201,189 | +0.40(+1.72%) |
Jan 28, 2005 | 23.25 | 23.38 | 23.09 | 23.14 | 79,592 | -0.19(-0.83%) |
Jan 27, 2005 | 23.05 | 23.49 | 23.05 | 23.34 | 118,313 | +0.22(+0.96%) |
Jan 26, 2005 | 23.49 | 23.58 | 23.04 | 23.11 | 94,990 | -0.34(-1.43%) |
Jan 25, 2005 | 22.74 | 23.67 | 22.74 | 23.45 | 256,327 | +0.84(+3.71%) |
Jan 24, 2005 | 23.67 | 23.67 | 22.61 | 22.61 | 312,483 | -1.24(-5.19%) |
Jan 21, 2005 | 23.57 | 23.99 | 23.48 | 23.85 | 141,523 | +0.27(+1.16%) |
Jan 20, 2005 | 23.89 | 23.98 | 23.51 | 23.57 | 97,141 | -0.44(-1.84%) |
Jan 19, 2005 | 24.33 | 24.36 | 23.94 | 24.02 | 109,935 | -0.25(-1.02%) |
Jan 18, 2005 | 24.51 | 24.70 | 24.12 | 24.26 | 134,164 | -0.03(-0.11%) |
Jan 14, 2005 | 24.13 | 24.60 | 24.13 | 24.29 | 92,160 | +0.19(+0.81%) |
Jan 13, 2005 | 23.98 | 24.60 | 23.83 | 24.09 | 130,767 | +0.16(+0.66%) |
Jan 12, 2005 | 24.16 | 24.16 | 23.79 | 23.94 | 119,332 | -0.12(-0.51%) |
Jan 11, 2005 | 24.73 | 24.73 | 23.96 | 24.06 | 149,901 | -0.74(-2.99%) |
Jan 10, 2005 | 24.31 | 25.22 | 24.31 | 24.80 | 181,829 | +0.55(+2.26%) |
Jan 07, 2005 | 24.62 | 24.78 | 24.25 | 24.25 | 127,937 | -0.36(-1.47%) |
Jan 06, 2005 | 24.73 | 25.00 | 24.59 | 24.62 | 61,477 | -0.04(-0.14%) |
Jan 05, 2005 | 25.08 | 25.39 | 24.51 | 24.65 | 150,807 | -0.57(-2.28%) |
Jan 04, 2005 | 25.73 | 26.06 | 25.17 | 25.23 | 159,864 | -0.52(-2.02%) |
Jan 03, 2005 | 26.04 | 26.06 | 25.53 | 25.75 | 211,605 | -0.37(-1.42%) |
Dec 31, 2004 | 26.21 | 26.25 | 25.93 | 26.12 | 74,158 | -0.09(-0.34%) |
Dec 30, 2004 | 26.41 | 26.63 | 26.05 | 26.21 | 84,687 | -0.33(-1.23%) |
Dec 29, 2004 | 26.30 | 26.63 | 25.93 | 26.53 | 75,403 | +0.11(+0.40%) |
Dec 28, 2004 | 25.81 | 26.43 | 25.75 | 26.43 | 58,081 | +0.74(+2.89%) |
Dec 27, 2004 | 25.97 | 25.99 | 25.30 | 25.68 | 82,762 | -0.43(-1.66%) |
Dec 23, 2004 | 25.97 | 26.18 | 25.91 | 26.12 | 43,249 | +0.22(+0.85%) |
Dec 22, 2004 | 25.28 | 25.90 | 25.22 | 25.90 | 84,008 | +0.55(+2.16%) |
Dec 21, 2004 | 25.53 | 25.53 | 25.17 | 25.35 | 84,234 | -0.14(-0.55%) |
Dec 20, 2004 | 25.17 | 25.59 | 25.13 | 25.49 | 67,817 | +0.47(+1.87%) |
Dec 17, 2004 | 25.35 | 25.38 | 24.76 | 25.02 | 65,327 | -0.33(-1.29%) |
Dec 16, 2004 | 25.26 | 25.35 | 24.93 | 25.35 | 332,296 | -0.06(-0.24%) |
Dec 15, 2004 | 25.00 | 25.61 | 24.78 | 25.41 | 74,611 | +0.42(+1.66%) |
Dec 14, 2004 | 25.04 | 25.08 | 24.63 | 25.00 | 92,273 | -0.16(-0.63%) |
Dec 13, 2004 | 24.77 | 25.33 | 24.58 | 25.15 | 74,045 | +0.23(+0.92%) |
Dec 10, 2004 | 24.38 | 25.08 | 24.33 | 24.93 | 65,100 | +0.49(+1.99%) |
Dec 09, 2004 | 25.35 | 25.35 | 24.29 | 24.44 | 139,258 | -1.00(-3.92%) |
Dec 08, 2004 | 24.82 | 25.48 | 24.50 | 25.44 | 152,392 | +0.75(+3.04%) |
Dec 07, 2004 | 25.44 | 25.47 | 24.63 | 24.69 | 126,125 | -0.54(-2.14%) |
Dec 06, 2004 | 25.83 | 25.83 | 25.23 | 25.23 | 76,422 | -0.62(-2.39%) |
Dec 03, 2004 | 25.51 | 26.06 | 25.35 | 25.84 | 150,694 | +0.56(+2.20%) |
Dec 02, 2004 | 25.44 | 25.61 | 25.12 | 25.29 | 91,254 | -0.26(-1.00%) |
Dec 01, 2004 | 25.47 | 25.72 | 25.17 | 25.54 | 216,474 | +0.16(+0.63%) |
Nov 30, 2004 | 25.46 | 25.90 | 25.35 | 25.38 | 209,114 | -0.05(-0.21%) |
Nov 29, 2004 | 25.48 | 25.75 | 25.38 | 25.44 | 211,492 | +0.14(+0.56%) |
Nov 26, 2004 | 24.82 | 25.59 | 24.82 | 25.30 | 49,023 | +0.49(+1.96%) |
Nov 24, 2004 | 24.40 | 24.93 | 24.02 | 24.81 | 112,992 | +0.52(+2.15%) |
Nov 23, 2004 | 23.92 | 24.55 | 23.92 | 24.29 | 150,920 | +0.31(+1.29%) |
Nov 22, 2004 | 23.40 | 24.13 | 23.36 | 23.98 | 141,976 | +0.57(+2.45%) |
Nov 19, 2004 | 23.76 | 23.84 | 23.32 | 23.41 | 118,426 | -0.41(-1.71%) |
Nov 18, 2004 | 23.76 | 23.84 | 23.39 | 23.81 | 140,730 | +0.04(+0.15%) |
Nov 17, 2004 | 23.79 | 24.35 | 23.67 | 23.78 | 176,394 | +0.04(+0.15%) |
Nov 16, 2004 | 23.89 | 24.20 | 23.68 | 23.74 | 298,897 | -0.15(-0.63%) |
Nov 15, 2004 | 24.57 | 24.57 | 23.59 | 23.89 | 162,808 | -0.62(-2.52%) |
Nov 12, 2004 | 24.60 | 24.94 | 23.85 | 24.51 | 199,264 | -0.01(-0.04%) |
Nov 11, 2004 | 24.20 | 24.67 | 24.20 | 24.52 | 234,023 | +0.41(+1.69%) |
Nov 10, 2004 | 23.94 | 24.52 | 23.67 | 24.11 | 165,072 | +0.26(+1.11%) |
Nov 09, 2004 | 23.32 | 24.27 | 23.16 | 23.85 | 164,393 | +0.42(+1.81%) |
Nov 08, 2004 | 24.11 | 24.11 | 23.32 | 23.42 | 123,068 | -0.47(-1.96%) |
Nov 05, 2004 | 23.72 | 24.69 | 23.64 | 23.89 | 441,892 | +0.05(+0.22%) |
Nov 04, 2004 | 22.47 | 24.03 | 21.50 | 23.84 | 408,832 | +1.15(+5.06%) |
Nov 03, 2004 | 20.86 | 23.47 | 20.86 | 22.69 | 548,997 | +2.01(+9.74%) |
Nov 02, 2004 | 19.70 | 20.69 | 19.70 | 20.68 | 235,721 | +0.98(+4.98%) |
Nov 01, 2004 | 19.31 | 20.18 | 19.18 | 19.70 | 170,960 | +0.30(+1.55%) |
Oct 29, 2004 | 19.21 | 19.90 | 19.12 | 19.40 | 186,471 | +0.05(+0.27%) |
Oct 28, 2004 | 19.96 | 20.03 | 19.30 | 19.34 | 251,911 | -0.76(-3.78%) |
Oct 27, 2004 | 20.18 | 20.53 | 20.09 | 20.10 | 218,512 | +0.01(+0.04%) |
Oct 26, 2004 | 20.24 | 20.30 | 19.99 | 20.09 | 203,906 | -0.13(-0.65%) |
Oct 25, 2004 | 19.56 | 20.27 | 19.55 | 20.23 | 169,941 | +0.70(+3.57%) |
Oct 22, 2004 | 20.10 | 20.31 | 19.39 | 19.53 | 140,391 | -0.66(-3.28%) |
Oct 21, 2004 | 20.05 | 20.25 | 19.74 | 20.19 | 104,840 | +0.23(+1.15%) |
Oct 20, 2004 | 19.51 | 20.09 | 19.38 | 19.96 | 116,615 | +0.36(+1.85%) |
Oct 19, 2004 | 20.06 | 20.21 | 19.57 | 19.60 | 66,119 | -0.46(-2.29%) |
Oct 18, 2004 | 20.05 | 20.17 | 19.74 | 20.06 | 83,781 | -0.08(-0.39%) |
Oct 15, 2004 | 19.79 | 20.18 | 19.79 | 20.14 | 186,244 | +0.32(+1.60%) |
Oct 14, 2004 | 19.87 | 20.04 | 19.73 | 19.82 | 221,455 | -0.10(-0.49%) |
Oct 13, 2004 | 20.30 | 20.32 | 19.72 | 19.92 | 125,785 | -0.31(-1.53%) |
Oct 12, 2004 | 20.62 | 20.64 | 20.02 | 20.23 | 173,564 | -0.43(-2.09%) |
Oct 11, 2004 | 20.76 | 20.81 | 20.51 | 20.66 | 106,199 | -0.17(-0.81%) |
Oct 08, 2004 | 20.71 | 20.98 | 20.67 | 20.83 | 176,960 | -0.02(-0.08%) |
Oct 07, 2004 | 21.41 | 21.41 | 20.83 | 20.84 | 183,980 | -0.52(-2.44%) |
Oct 06, 2004 | 20.83 | 21.37 | 20.83 | 21.37 | 98,160 | +0.39(+1.85%) |
Oct 05, 2004 | 21.00 | 21.13 | 20.86 | 20.98 | 245,005 | -0.04(-0.21%) |
Oct 04, 2004 | 21.06 | 21.34 | 20.13 | 21.02 | 188,395 | -0.06(-0.29%) |
Oct 01, 2004 | 21.36 | 21.36 | 20.99 | 21.08 | 262,327 | -0.24(-1.12%) |
Sep 30, 2004 | 21.18 | 21.32 | 21.09 | 21.32 | 101,104 | +0.14(+0.67%) |
Sep 29, 2004 | 20.67 | 21.27 | 20.61 | 21.18 | 79,366 | +0.42(+2.04%) |
Sep 28, 2004 | 20.40 | 20.84 | 20.31 | 20.76 | 135,975 | +0.13(+0.64%) |
Sep 27, 2004 | 20.73 | 20.83 | 20.50 | 20.62 | 107,444 | -0.11(-0.51%) |
Sep 24, 2004 | 20.76 | 20.93 | 20.57 | 20.73 | 38,607 | -0.03(-0.13%) |
Sep 23, 2004 | 20.27 | 20.76 | 20.23 | 20.76 | 101,557 | +0.50(+2.49%) |
Sep 22, 2004 | 20.76 | 20.76 | 20.00 | 20.25 | 82,536 | -0.59(-2.84%) |
Sep 21, 2004 | 20.40 | 20.84 | 20.10 | 20.84 | 80,045 | +0.45(+2.21%) |
Sep 20, 2004 | 20.49 | 20.64 | 20.29 | 20.39 | 78,007 | -0.21(-1.03%) |
Sep 17, 2004 | 20.91 | 20.91 | 20.45 | 20.61 | 118,766 | -0.08(-0.38%) |
Sep 16, 2004 | 20.58 | 20.83 | 20.58 | 20.69 | 101,104 | -0.43(-2.05%) |
Sep 15, 2004 | 20.40 | 21.28 | 20.37 | 21.12 | 284,744 | +0.63(+3.06%) |
Sep 14, 2004 | 20.63 | 20.65 | 20.23 | 20.49 | 61,138 | -0.10(-0.47%) |
Sep 13, 2004 | 20.05 | 20.75 | 20.03 | 20.59 | 143,108 | +0.56(+2.78%) |
Sep 10, 2004 | 20.19 | 20.23 | 19.98 | 20.03 | 115,143 | -0.15(-0.74%) |
Sep 09, 2004 | 19.83 | 20.62 | 19.83 | 20.18 | 116,388 | +0.39(+1.96%) |
Sep 08, 2004 | 19.94 | 20.31 | 19.70 | 19.79 | 62,609 | -0.15(-0.75%) |
Sep 07, 2004 | 19.78 | 19.97 | 19.63 | 19.94 | 150,354 | +0.16(+0.80%) |
Sep 03, 2004 | 19.48 | 19.84 | 19.48 | 19.78 | 112,992 | +0.32(+1.63%) |
Sep 02, 2004 | 19.10 | 19.48 | 19.10 | 19.47 | 131,899 | +0.44(+2.32%) |
Sep 01, 2004 | 18.46 | 19.03 | 18.33 | 19.03 | 95,896 | +0.51(+2.77%) |
Aug 31, 2004 | 18.37 | 18.51 | 18.34 | 18.51 | 206,058 | +0.14(+0.77%) |
Aug 30, 2004 | 18.37 | 18.40 | 18.21 | 18.37 | 97,254 | +0.00(+0.00%) |
Aug 27, 2004 | 18.37 | 18.45 | 18.35 | 18.37 | 81,630 | +0.00(+0.00%) |
Aug 26, 2004 | 18.44 | 18.45 | 18.19 | 18.37 | 119,106 | -0.07(-0.38%) |
Aug 25, 2004 | 18.35 | 18.61 | 18.16 | 18.44 | 197,793 | +0.12(+0.68%) |
Aug 24, 2004 | 18.15 | 18.35 | 18.11 | 18.32 | 126,352 | +0.16(+0.88%) |
Aug 23, 2004 | 18.37 | 18.43 | 17.86 | 18.16 | 150,127 | -0.16(-0.87%) |
Aug 20, 2004 | 18.42 | 18.45 | 18.26 | 18.32 | 150,127 | +0.03(+0.14%) |
Aug 19, 2004 | 18.75 | 18.81 | 18.22 | 18.29 | 127,371 | -0.46(-2.45%) |
Aug 18, 2004 | 17.53 | 18.83 | 17.52 | 18.75 | 222,927 | +1.18(+6.74%) |
Aug 17, 2004 | 17.22 | 17.71 | 17.22 | 17.57 | 262,780 | +0.14(+0.81%) |
Aug 16, 2004 | 16.88 | 17.43 | 16.88 | 17.43 | 188,622 | +0.55(+3.24%) |
Aug 13, 2004 | 16.70 | 17.02 | 16.70 | 16.88 | 176,960 | +0.18(+1.06%) |
Aug 12, 2004 | 16.79 | 16.79 | 16.53 | 16.70 | 115,822 | -0.14(-0.84%) |
Aug 11, 2004 | 16.83 | 16.85 | 16.24 | 16.84 | 223,946 | +0.02(+0.11%) |
Aug 10, 2004 | 15.39 | 17.10 | 15.32 | 16.83 | 348,713 | +0.55(+3.36%) |
Aug 09, 2004 | 16.87 | 16.87 | 16.18 | 16.28 | 288,934 | -0.68(-4.01%) |
Aug 06, 2004 | 17.31 | 17.31 | 16.57 | 16.96 | 215,002 | -0.48(-2.74%) |
Aug 05, 2004 | 18.52 | 18.55 | 17.43 | 17.44 | 223,154 | -1.09(-5.87%) |
Aug 04, 2004 | 18.21 | 18.59 | 17.03 | 18.52 | 703,088 | -0.40(-2.10%) |
Aug 03, 2004 | 21.67 | 21.67 | 17.89 | 18.92 | 1,153,924 | -3.20(-14.46%) |
Aug 02, 2004 | 21.86 | 22.26 | 21.15 | 22.12 | 259,497 | +0.25(+1.13%) |
Jul 30, 2004 | 21.86 | 21.91 | 21.51 | 21.87 | 245,797 | +0.54(+2.53%) |
Jul 29, 2004 | 21.09 | 21.37 | 21.05 | 21.33 | 89,555 | +0.24(+1.13%) |
Jul 28, 2004 | 21.07 | 21.31 | 20.76 | 21.09 | 188,056 | +0.11(+0.55%) |
Jul 27, 2004 | 20.46 | 21.20 | 20.36 | 20.98 | 139,485 | +0.64(+3.17%) |
Jul 26, 2004 | 20.40 | 20.40 | 19.85 | 20.33 | 120,238 | +0.02(+0.09%) |
Jul 23, 2004 | 20.56 | 20.56 | 20.05 | 20.31 | 84,574 | -0.15(-0.73%) |
Jul 22, 2004 | 20.66 | 20.67 | 20.23 | 20.46 | 241,495 | -0.20(-0.98%) |
Jul 21, 2004 | 21.43 | 21.43 | 20.60 | 20.67 | 294,368 | -0.67(-3.15%) |
Jul 20, 2004 | 19.87 | 21.42 | 19.87 | 21.34 | 213,417 | +1.38(+6.90%) |
Jul 19, 2004 | 20.03 | 20.27 | 19.74 | 19.96 | 102,236 | -0.16(-0.79%) |
Jul 16, 2004 | 20.58 | 20.61 | 20.03 | 20.12 | 123,861 | -0.34(-1.68%) |
Jul 15, 2004 | 19.78 | 20.57 | 19.75 | 20.46 | 158,166 | +0.73(+3.72%) |
Jul 14, 2004 | 19.52 | 20.28 | 19.48 | 19.73 | 85,253 | +0.11(+0.54%) |
Jul 13, 2004 | 19.43 | 19.77 | 19.43 | 19.63 | 114,124 | +0.19(+1.00%) |
Jul 12, 2004 | 19.41 | 19.85 | 19.15 | 19.43 | 82,196 | +0.13(+0.69%) |
Jul 09, 2004 | 18.98 | 19.39 | 18.98 | 19.30 | 72,686 | +0.35(+1.86%) |
Jul 08, 2004 | 19.50 | 19.61 | 18.95 | 18.95 | 127,710 | -0.48(-2.46%) |
Jul 07, 2004 | 19.77 | 20.31 | 19.42 | 19.42 | 116,502 | -0.57(-2.83%) |
Jul 06, 2004 | 20.64 | 20.66 | 19.21 | 19.99 | 159,978 | -0.50(-2.46%) |
Jul 02, 2004 | 20.37 | 20.51 | 20.10 | 20.49 | 103,255 | +0.04(+0.17%) |