Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.61 | 20.75 | 20.59 | 20.75 | 4,520 | +0.14(+0.68%) |
Jul 28, 2005 | 20.42 | 20.61 | 20.42 | 20.61 | 7,750 | +0.09(+0.45%) |
Jul 27, 2005 | 20.44 | 20.52 | 20.44 | 20.52 | 645 | -0.05(-0.24%) |
Jul 26, 2005 | 20.55 | 20.74 | 20.55 | 20.57 | 8,718 | +0.13(+0.62%) |
Jul 25, 2005 | 20.45 | 20.50 | 20.41 | 20.44 | 5,166 | +0.00(+0.00%) |
Jul 22, 2005 | 20.21 | 20.44 | 20.17 | 20.44 | 13,239 | +0.15(+0.76%) |
Jul 21, 2005 | 20.13 | 20.36 | 20.00 | 20.28 | 17,437 | +0.15(+0.77%) |
Jul 20, 2005 | 19.90 | 20.13 | 19.90 | 20.13 | 12,594 | +0.15(+0.78%) |
Jul 19, 2005 | 20.21 | 20.28 | 19.94 | 19.97 | 6,781 | -0.15(-0.77%) |
Jul 18, 2005 | 20.21 | 20.24 | 19.96 | 20.13 | 13,562 | -0.15(-0.76%) |
Jul 15, 2005 | 20.23 | 20.36 | 20.23 | 20.28 | 20,021 | -0.03(-0.14%) |
Jul 14, 2005 | 20.21 | 20.35 | 20.13 | 20.31 | 12,917 | +0.03(+0.14%) |
Jul 13, 2005 | 19.99 | 20.28 | 19.97 | 20.28 | 18,729 | +0.23(+1.16%) |
Jul 12, 2005 | 19.88 | 20.17 | 19.82 | 20.05 | 19,698 | +0.17(+0.86%) |
Jul 11, 2005 | 20.05 | 20.11 | 19.88 | 19.88 | 22,927 | -0.25(-1.23%) |
Jul 08, 2005 | 20.13 | 20.28 | 20.13 | 20.13 | 7,427 | -0.08(-0.38%) |
Jul 07, 2005 | 20.17 | 20.33 | 20.16 | 20.21 | 4,843 | -0.03(-0.15%) |
Jul 06, 2005 | 20.30 | 20.33 | 20.17 | 20.24 | 4,198 | -0.05(-0.24%) |
Jul 05, 2005 | 20.21 | 20.30 | 20.21 | 20.29 | 7,104 | +0.11(+0.55%) |
Jul 01, 2005 | 20.13 | 20.17 | 20.13 | 20.17 | 10,333 | +0.15(+0.77%) |
Jun 30, 2005 | 20.13 | 20.13 | 19.97 | 20.02 | 13,239 | +0.03(+0.17%) |
Jun 29, 2005 | 19.90 | 19.99 | 19.85 | 19.99 | 9,687 | +0.20(+1.02%) |
Jun 28, 2005 | 19.90 | 19.94 | 19.78 | 19.78 | 10,010 | -0.42(-2.08%) |
Jun 27, 2005 | 20.18 | 20.21 | 20.07 | 20.21 | 15,177 | +0.03(+0.15%) |
Jun 24, 2005 | 20.13 | 20.17 | 20.04 | 20.17 | 12,917 | +0.10(+0.48%) |
Jun 23, 2005 | 20.05 | 20.08 | 19.90 | 20.08 | 11,948 | +0.02(+0.12%) |
Jun 22, 2005 | 20.05 | 20.13 | 19.97 | 20.05 | 8,073 | +0.08(+0.40%) |
Jun 21, 2005 | 20.13 | 20.13 | 19.97 | 19.97 | 5,812 | -0.17(-0.83%) |
Jun 20, 2005 | 19.91 | 20.19 | 19.91 | 20.14 | 51,345 | +0.17(+0.84%) |
Jun 17, 2005 | 19.87 | 20.13 | 19.87 | 19.97 | 23,250 | +0.11(+0.55%) |
Jun 16, 2005 | 19.97 | 20.05 | 19.87 | 19.87 | 8,396 | -0.11(-0.54%) |
Jun 15, 2005 | 19.83 | 19.98 | 19.83 | 19.97 | 21,958 | +0.06(+0.31%) |
Jun 14, 2005 | 20.05 | 20.05 | 19.90 | 19.91 | 12,271 | -0.06(-0.31%) |
Jun 13, 2005 | 19.90 | 20.13 | 19.82 | 19.97 | 10,010 | +0.15(+0.78%) |
Jun 10, 2005 | 19.52 | 19.82 | 19.51 | 19.82 | 8,073 | +0.23(+1.19%) |
Jun 09, 2005 | 19.62 | 19.65 | 19.52 | 19.59 | 14,208 | -0.17(-0.85%) |
Jun 08, 2005 | 19.54 | 19.75 | 19.46 | 19.75 | 37,782 | +0.19(+0.95%) |
Jun 07, 2005 | 19.69 | 19.90 | 19.51 | 19.57 | 47,147 | -0.56(-2.78%) |
Jun 06, 2005 | 20.08 | 20.13 | 20.00 | 20.13 | 36,490 | -0.20(-0.99%) |
Jun 03, 2005 | 20.44 | 20.70 | 20.33 | 20.33 | 4,843 | -0.10(-0.50%) |
Jun 02, 2005 | 20.42 | 20.44 | 20.42 | 20.43 | 2,906 | +0.07(+0.32%) |
Jun 01, 2005 | 20.44 | 20.50 | 20.36 | 20.37 | 3,552 | -0.09(-0.42%) |
May 31, 2005 | 20.44 | 20.59 | 20.44 | 20.45 | 4,198 | +0.03(+0.15%) |
May 27, 2005 | 20.42 | 20.44 | 20.42 | 20.42 | 5,489 | -0.01(-0.06%) |
May 26, 2005 | 20.47 | 20.59 | 20.43 | 20.43 | 2,583 | -0.16(-0.77%) |
May 25, 2005 | 20.31 | 20.59 | 20.25 | 20.59 | 25,188 | +0.36(+1.76%) |
May 24, 2005 | 20.24 | 20.28 | 20.24 | 20.24 | 6,458 | -0.02(-0.08%) |
May 23, 2005 | 20.36 | 20.38 | 20.16 | 20.25 | 20,667 | -0.34(-1.65%) |
May 20, 2005 | 20.59 | 20.59 | 20.59 | 20.59 | 1,291 | +0.15(+0.73%) |
May 19, 2005 | 20.62 | 20.62 | 20.44 | 20.44 | 1,614 | -0.07(-0.35%) |
May 18, 2005 | 20.44 | 20.67 | 20.44 | 20.52 | 4,843 | +0.00(+0.00%) |
May 17, 2005 | 20.33 | 20.52 | 20.19 | 20.52 | 5,166 | +0.11(+0.53%) |
May 16, 2005 | 20.25 | 20.44 | 19.97 | 20.41 | 15,177 | +0.13(+0.63%) |
May 13, 2005 | 20.67 | 20.67 | 20.28 | 20.28 | 10,979 | -0.47(-2.25%) |
May 12, 2005 | 20.45 | 20.75 | 20.44 | 20.75 | 10,010 | +0.22(+1.06%) |
May 11, 2005 | 20.76 | 20.76 | 20.53 | 20.53 | 7,104 | -0.22(-1.04%) |
May 10, 2005 | 20.78 | 20.90 | 20.75 | 20.75 | 5,489 | -0.02(-0.09%) |
May 09, 2005 | 20.86 | 20.86 | 20.77 | 20.77 | 3,229 | -0.16(-0.76%) |
May 06, 2005 | 20.65 | 20.93 | 20.65 | 20.93 | 10,333 | +0.24(+1.16%) |
May 05, 2005 | 20.58 | 20.69 | 20.56 | 20.69 | 4,198 | +0.12(+0.60%) |
May 04, 2005 | 20.62 | 20.64 | 20.56 | 20.56 | 2,260 | -0.14(-0.67%) |
May 03, 2005 | 20.87 | 20.95 | 20.70 | 20.70 | 11,302 | -0.25(-1.18%) |
May 02, 2005 | 20.87 | 20.95 | 20.62 | 20.95 | 6,781 | +0.08(+0.37%) |
Apr 29, 2005 | 20.73 | 20.87 | 20.60 | 20.87 | 8,396 | +0.22(+1.05%) |
Apr 28, 2005 | 20.83 | 20.83 | 20.65 | 20.65 | 4,843 | -0.20(-0.97%) |
Apr 27, 2005 | 20.87 | 21.00 | 20.84 | 20.86 | 20,990 | -0.11(-0.52%) |
Apr 26, 2005 | 20.76 | 21.01 | 20.70 | 20.96 | 12,917 | +0.20(+0.97%) |
Apr 25, 2005 | 20.75 | 21.00 | 20.67 | 20.76 | 24,219 | +0.02(+0.07%) |
Apr 22, 2005 | 20.50 | 20.75 | 20.50 | 20.75 | 3,552 | +0.12(+0.60%) |
Apr 21, 2005 | 20.65 | 20.88 | 20.59 | 20.62 | 13,562 | +0.03(+0.15%) |
Apr 20, 2005 | 20.49 | 20.90 | 20.49 | 20.59 | 15,177 | +0.00(+0.00%) |
Apr 19, 2005 | 20.64 | 20.64 | 20.44 | 20.59 | 9,687 | -0.05(-0.22%) |
Apr 18, 2005 | 20.59 | 20.64 | 20.52 | 20.64 | 8,718 | +0.02(+0.08%) |
Apr 15, 2005 | 20.73 | 20.85 | 20.59 | 20.62 | 10,979 | -0.11(-0.52%) |
Apr 14, 2005 | 20.50 | 20.73 | 20.50 | 20.73 | 6,135 | +0.14(+0.66%) |
Apr 13, 2005 | 20.76 | 20.76 | 20.59 | 20.60 | 19,698 | -0.24(-1.16%) |
Apr 12, 2005 | 20.69 | 20.91 | 20.69 | 20.84 | 15,177 | +0.15(+0.73%) |
Apr 11, 2005 | 20.72 | 20.72 | 20.69 | 20.69 | 20,667 | -0.08(-0.37%) |
Apr 08, 2005 | 20.76 | 20.76 | 20.76 | 20.76 | 1,937 | -0.07(-0.34%) |
Apr 07, 2005 | 20.84 | 20.87 | 20.79 | 20.83 | 46,824 | -0.07(-0.31%) |
Apr 06, 2005 | 20.41 | 20.90 | 20.41 | 20.90 | 8,718 | +0.55(+2.71%) |
Apr 05, 2005 | 20.78 | 20.84 | 20.34 | 20.35 | 31,000 | -0.51(-2.44%) |
Apr 04, 2005 | 20.75 | 20.87 | 20.75 | 20.86 | 24,865 | +0.05(+0.22%) |
Apr 01, 2005 | 20.75 | 20.96 | 20.70 | 20.81 | 11,302 | +0.03(+0.15%) |
Mar 31, 2005 | 20.56 | 20.78 | 20.56 | 20.78 | 14,208 | +0.28(+1.36%) |
Mar 30, 2005 | 20.67 | 20.67 | 20.30 | 20.50 | 17,760 | -0.19(-0.90%) |
Mar 29, 2005 | 20.53 | 20.75 | 20.50 | 20.69 | 20,667 | -0.06(-0.30%) |
Mar 28, 2005 | 20.93 | 20.93 | 20.44 | 20.75 | 28,094 | -0.10(-0.49%) |
Mar 24, 2005 | 20.83 | 20.86 | 20.75 | 20.85 | 22,604 | +0.44(+2.17%) |
Mar 23, 2005 | 20.46 | 20.47 | 20.41 | 20.41 | 6,458 | -0.08(-0.41%) |
Mar 22, 2005 | 20.65 | 20.73 | 20.44 | 20.49 | 9,364 | -0.24(-1.16%) |
Mar 21, 2005 | 20.52 | 20.74 | 20.52 | 20.73 | 13,885 | +0.14(+0.66%) |
Mar 18, 2005 | 20.67 | 20.75 | 20.59 | 20.60 | 8,396 | -0.07(-0.31%) |
Mar 17, 2005 | 20.67 | 20.76 | 20.50 | 20.66 | 26,802 | +0.02(+0.11%) |
Mar 16, 2005 | 20.58 | 20.67 | 20.52 | 20.64 | 18,729 | +0.05(+0.23%) |
Mar 15, 2005 | 20.56 | 20.59 | 20.56 | 20.59 | 3,875 | +0.11(+0.53%) |
Mar 14, 2005 | 20.30 | 20.51 | 20.19 | 20.48 | 41,011 | +0.14(+0.69%) |
Mar 11, 2005 | 20.33 | 20.44 | 20.28 | 20.35 | 32,292 | -0.04(-0.21%) |
Mar 10, 2005 | 20.44 | 20.44 | 20.27 | 20.39 | 24,542 | -0.04(-0.21%) |
Mar 09, 2005 | 20.59 | 20.74 | 20.38 | 20.43 | 74,595 | -0.16(-0.77%) |
Mar 08, 2005 | 20.36 | 20.59 | 20.36 | 20.59 | 63,616 | +0.31(+1.51%) |
Mar 07, 2005 | 19.97 | 20.56 | 19.97 | 20.28 | 76,210 | +0.39(+1.95%) |
Mar 04, 2005 | 19.71 | 19.99 | 19.66 | 19.90 | 35,198 | +0.19(+0.94%) |
Mar 03, 2005 | 19.59 | 19.82 | 19.51 | 19.71 | 7,750 | +0.05(+0.24%) |
Mar 02, 2005 | 19.59 | 19.66 | 19.51 | 19.66 | 3,875 | +0.01(+0.03%) |
Mar 01, 2005 | 19.76 | 19.76 | 19.51 | 19.66 | 24,219 | -0.13(-0.66%) |
Feb 28, 2005 | 19.71 | 19.85 | 19.51 | 19.79 | 25,511 | +0.20(+1.01%) |
Feb 25, 2005 | 19.69 | 19.82 | 19.51 | 19.59 | 25,188 | -0.17(-0.85%) |
Feb 24, 2005 | 19.68 | 19.97 | 19.66 | 19.76 | 39,073 | -0.06(-0.31%) |
Feb 23, 2005 | 19.82 | 19.99 | 19.74 | 19.82 | 27,125 | +0.00(+0.00%) |
Feb 22, 2005 | 19.90 | 19.96 | 19.67 | 19.82 | 29,709 | -0.15(-0.78%) |
Feb 18, 2005 | 19.82 | 20.13 | 19.82 | 19.97 | 15,177 | +0.15(+0.78%) |
Feb 17, 2005 | 19.96 | 20.21 | 19.36 | 19.82 | 62,324 | -0.06(-0.31%) |
Feb 16, 2005 | 18.73 | 19.88 | 18.64 | 19.88 | 60,387 | +1.15(+6.12%) |
Feb 15, 2005 | 19.04 | 19.10 | 18.16 | 18.73 | 81,054 | -0.31(-1.63%) |
Feb 14, 2005 | 19.60 | 19.73 | 19.04 | 19.04 | 72,658 | -0.77(-3.91%) |
Feb 11, 2005 | 19.82 | 19.82 | 19.60 | 19.82 | 40,365 | -0.15(-0.78%) |
Feb 10, 2005 | 20.10 | 20.22 | 19.87 | 19.97 | 39,396 | -0.12(-0.62%) |
Feb 09, 2005 | 20.36 | 20.36 | 19.97 | 20.10 | 34,553 | -0.34(-1.67%) |
Feb 08, 2005 | 20.49 | 20.50 | 20.14 | 20.44 | 37,782 | -0.13(-0.65%) |
Feb 07, 2005 | 20.67 | 20.67 | 20.14 | 20.57 | 62,970 | -0.48(-2.29%) |
Feb 04, 2005 | 21.05 | 21.06 | 20.96 | 21.05 | 12,271 | +0.02(+0.10%) |
Feb 03, 2005 | 20.80 | 21.03 | 20.80 | 21.03 | 9,041 | +0.31(+1.51%) |
Feb 02, 2005 | 20.92 | 21.01 | 20.72 | 20.72 | 8,073 | -0.12(-0.58%) |
Feb 01, 2005 | 20.83 | 20.90 | 20.75 | 20.84 | 10,656 | -0.03(-0.15%) |
Jan 31, 2005 | 20.95 | 21.04 | 20.87 | 20.87 | 7,104 | -0.12(-0.59%) |
Jan 28, 2005 | 20.98 | 21.00 | 20.89 | 21.00 | 24,865 | +0.02(+0.07%) |
Jan 27, 2005 | 20.96 | 21.00 | 20.89 | 20.98 | 11,948 | -0.08(-0.37%) |
Jan 26, 2005 | 21.05 | 21.06 | 21.02 | 21.06 | 29,063 | +0.03(+0.15%) |
Jan 25, 2005 | 21.01 | 21.05 | 20.97 | 21.03 | 4,843 | +0.06(+0.30%) |
Jan 24, 2005 | 21.08 | 21.08 | 20.89 | 20.96 | 20,344 | -0.12(-0.59%) |
Jan 21, 2005 | 21.07 | 21.09 | 21.06 | 21.09 | 6,135 | +0.02(+0.12%) |
Jan 20, 2005 | 21.08 | 21.08 | 21.03 | 21.06 | 4,520 | -0.00(-0.01%) |
Jan 19, 2005 | 21.03 | 21.07 | 21.00 | 21.07 | 5,812 | -0.04(-0.18%) |
Jan 18, 2005 | 21.12 | 21.12 | 21.00 | 21.10 | 14,208 | +0.06(+0.29%) |
Jan 14, 2005 | 21.05 | 21.06 | 21.02 | 21.04 | 6,458 | +0.00(+0.00%) |
Jan 13, 2005 | 21.01 | 21.04 | 20.93 | 21.04 | 10,656 | +0.01(+0.03%) |
Jan 12, 2005 | 21.06 | 21.06 | 21.00 | 21.04 | 58,772 | -0.02(-0.11%) |
Jan 11, 2005 | 20.95 | 21.06 | 20.90 | 21.06 | 5,489 | +0.31(+1.49%) |
Jan 10, 2005 | 20.56 | 20.90 | 20.56 | 20.75 | 12,594 | +0.19(+0.90%) |
Jan 07, 2005 | 20.79 | 20.79 | 20.56 | 20.56 | 9,364 | -0.15(-0.75%) |
Jan 06, 2005 | 20.67 | 20.76 | 20.64 | 20.72 | 15,823 | -0.03(-0.15%) |
Jan 05, 2005 | 20.89 | 20.96 | 20.75 | 20.75 | 7,427 | -0.09(-0.45%) |
Jan 04, 2005 | 20.90 | 21.00 | 20.83 | 20.84 | 16,146 | -0.15(-0.74%) |
Jan 03, 2005 | 20.98 | 21.00 | 20.86 | 21.00 | 10,010 | +0.09(+0.44%) |
Dec 31, 2004 | 20.90 | 20.90 | 20.84 | 20.90 | 1,291 | -0.09(-0.44%) |
Dec 30, 2004 | 20.81 | 21.00 | 20.75 | 21.00 | 5,812 | +0.09(+0.44%) |
Dec 29, 2004 | 20.84 | 20.90 | 20.75 | 20.90 | 5,489 | +0.02(+0.07%) |
Dec 28, 2004 | 20.92 | 21.06 | 20.89 | 20.89 | 3,875 | -0.11(-0.52%) |
Dec 27, 2004 | 20.98 | 21.00 | 20.81 | 21.00 | 17,115 | -0.05(-0.22%) |
Dec 23, 2004 | 20.98 | 21.06 | 20.93 | 21.04 | 4,843 | -0.02(-0.07%) |
Dec 22, 2004 | 21.04 | 21.06 | 20.93 | 21.06 | 19,375 | +0.00(+0.00%) |
Dec 21, 2004 | 21.06 | 21.06 | 20.93 | 21.06 | 6,458 | +0.12(+0.59%) |
Dec 20, 2004 | 21.06 | 21.06 | 20.93 | 20.93 | 7,427 | -0.12(-0.59%) |
Dec 17, 2004 | 21.06 | 21.06 | 21.06 | 21.06 | 8,718 | +0.00(+0.00%) |
Dec 16, 2004 | 20.93 | 21.06 | 20.83 | 21.06 | 7,750 | +0.05(+0.22%) |
Dec 15, 2004 | 21.07 | 21.07 | 21.01 | 21.01 | 6,458 | -0.06(-0.29%) |
Dec 14, 2004 | 21.06 | 21.07 | 21.06 | 21.07 | 10,979 | +0.03(+0.15%) |
Dec 13, 2004 | 21.01 | 21.06 | 20.98 | 21.04 | 7,427 | +0.06(+0.27%) |
Dec 10, 2004 | 21.06 | 21.06 | 20.90 | 20.99 | 17,760 | -0.07(-0.34%) |
Dec 09, 2004 | 20.98 | 21.06 | 20.81 | 21.06 | 12,271 | +0.00(+0.00%) |
Dec 08, 2004 | 21.07 | 21.07 | 20.75 | 21.06 | 36,490 | -0.02(-0.07%) |
Dec 07, 2004 | 21.07 | 21.07 | 21.06 | 21.07 | 18,406 | +0.00(+0.00%) |
Dec 06, 2004 | 21.06 | 21.07 | 21.04 | 21.07 | 39,073 | +0.02(+0.07%) |
Dec 03, 2004 | 21.06 | 21.06 | 20.98 | 21.06 | 16,469 | +0.01(+0.03%) |
Dec 02, 2004 | 21.57 | 21.57 | 20.90 | 21.05 | 52,313 | -0.52(-2.40%) |
Dec 01, 2004 | 21.99 | 22.02 | 21.56 | 21.57 | 31,646 | -0.50(-2.25%) |
Nov 30, 2004 | 21.75 | 22.06 | 21.75 | 22.06 | 19,375 | +0.31(+1.42%) |
Nov 29, 2004 | 21.68 | 21.75 | 21.66 | 21.75 | 17,760 | +0.09(+0.43%) |
Nov 26, 2004 | 21.21 | 21.68 | 21.04 | 21.66 | 34,230 | +0.33(+1.54%) |
Nov 24, 2004 | 21.21 | 21.40 | 21.21 | 21.33 | 22,927 | +0.12(+0.57%) |
Nov 23, 2004 | 21.21 | 21.22 | 21.17 | 21.21 | 57,480 | +0.00(+0.00%) |
Nov 22, 2004 | 21.18 | 21.21 | 21.18 | 21.21 | 27,448 | +0.05(+0.22%) |
Nov 19, 2004 | 21.21 | 21.21 | 21.15 | 21.17 | 13,239 | -0.05(-0.22%) |
Nov 18, 2004 | 21.21 | 21.21 | 21.14 | 21.21 | 10,656 | +0.02(+0.07%) |
Nov 17, 2004 | 21.15 | 21.21 | 21.11 | 21.20 | 24,219 | -0.02(-0.07%) |
Nov 16, 2004 | 21.21 | 21.21 | 21.20 | 21.21 | 14,854 | +0.00(+0.00%) |
Nov 15, 2004 | 21.21 | 21.21 | 21.20 | 21.21 | 17,437 | +0.00(+0.00%) |
Nov 12, 2004 | 21.20 | 21.21 | 21.19 | 21.21 | 24,542 | +0.00(+0.00%) |
Nov 11, 2004 | 21.21 | 21.21 | 21.20 | 21.21 | 24,865 | +0.00(+0.01%) |
Nov 10, 2004 | 21.21 | 21.21 | 21.09 | 21.21 | 29,709 | -0.00(-0.01%) |
Nov 09, 2004 | 21.21 | 21.21 | 21.17 | 21.21 | 42,949 | +0.00(+0.00%) |
Nov 08, 2004 | 21.13 | 21.21 | 21.12 | 21.21 | 68,137 | +0.16(+0.75%) |
Nov 05, 2004 | 20.98 | 21.13 | 20.90 | 21.05 | 53,282 | +0.07(+0.35%) |
Nov 04, 2004 | 21.03 | 21.03 | 20.95 | 20.98 | 13,885 | +0.01(+0.06%) |
Nov 03, 2004 | 21.03 | 21.03 | 20.95 | 20.97 | 14,531 | -0.06(-0.28%) |
Nov 02, 2004 | 21.03 | 21.03 | 20.96 | 21.03 | 6,135 | +0.03(+0.15%) |
Nov 01, 2004 | 20.98 | 21.12 | 20.89 | 21.00 | 30,032 | +0.02(+0.09%) |
Oct 29, 2004 | 21.08 | 21.08 | 20.87 | 20.98 | 24,219 | -0.11(-0.50%) |
Oct 28, 2004 | 20.98 | 21.15 | 20.95 | 21.08 | 22,927 | -0.04(-0.19%) |
Oct 27, 2004 | 21.08 | 21.15 | 20.78 | 21.12 | 31,323 | -0.03(-0.13%) |
Oct 26, 2004 | 21.01 | 21.15 | 20.90 | 21.15 | 33,584 | +0.09(+0.44%) |
Oct 25, 2004 | 21.06 | 21.06 | 21.03 | 21.06 | 34,553 | +0.06(+0.28%) |
Oct 22, 2004 | 20.86 | 21.06 | 20.86 | 21.00 | 18,083 | +0.14(+0.68%) |
Oct 21, 2004 | 20.83 | 20.95 | 20.83 | 20.86 | 19,698 | +0.03(+0.15%) |
Oct 20, 2004 | 20.83 | 20.83 | 20.78 | 20.83 | 24,219 | +0.00(+0.01%) |
Oct 19, 2004 | 20.84 | 20.84 | 20.75 | 20.82 | 21,636 | -0.02(-0.09%) |
Oct 18, 2004 | 20.81 | 20.85 | 20.75 | 20.84 | 31,646 | +0.03(+0.15%) |
Oct 15, 2004 | 20.85 | 20.90 | 20.75 | 20.81 | 27,448 | +0.03(+0.16%) |
Oct 14, 2004 | 20.75 | 20.78 | 20.65 | 20.78 | 32,292 | +0.06(+0.28%) |
Oct 13, 2004 | 21.66 | 21.66 | 20.44 | 20.72 | 128,524 | -0.88(-4.09%) |
Oct 12, 2004 | 21.30 | 21.77 | 21.30 | 21.60 | 98,169 | +0.30(+1.40%) |
Oct 11, 2004 | 21.21 | 21.30 | 21.12 | 21.30 | 114,315 | +0.24(+1.16%) |
Oct 08, 2004 | 21.00 | 21.12 | 20.98 | 21.06 | 113,992 | +0.08(+0.37%) |
Oct 07, 2004 | 20.76 | 21.13 | 20.65 | 20.98 | 191,494 | +0.56(+2.73%) |
Oct 06, 2004 | 20.41 | 20.44 | 20.28 | 20.42 | 130,784 | +0.01(+0.05%) |
Oct 05, 2004 | 20.19 | 20.42 | 20.11 | 20.41 | 297,414 | +0.69(+3.49%) |
Oct 04, 2004 | 19.35 | 19.73 | 19.26 | 19.73 | 156,618 | +0.84(+4.43%) |
Oct 01, 2004 | 18.50 | 18.89 | 18.41 | 18.89 | 27,771 | +0.32(+1.70%) |
Sep 30, 2004 | 18.43 | 18.57 | 18.33 | 18.57 | 4,520 | +0.15(+0.81%) |
Sep 29, 2004 | 18.58 | 18.66 | 18.43 | 18.43 | 5,166 | -0.15(-0.83%) |
Sep 28, 2004 | 18.50 | 18.58 | 18.50 | 18.58 | 4,198 | -0.15(-0.83%) |
Sep 27, 2004 | 18.82 | 18.86 | 18.73 | 18.73 | 4,520 | -0.15(-0.82%) |
Sep 24, 2004 | 18.92 | 18.92 | 18.89 | 18.89 | 968 | +0.00(+0.00%) |
Sep 23, 2004 | 18.86 | 18.97 | 18.81 | 18.89 | 3,552 | +0.09(+0.49%) |
Sep 22, 2004 | 18.43 | 18.80 | 18.43 | 18.80 | 5,166 | +0.37(+2.02%) |
Sep 21, 2004 | 18.44 | 18.44 | 18.43 | 18.43 | 1,291 | +0.06(+0.34%) |
Sep 20, 2004 | 18.27 | 18.36 | 18.27 | 18.36 | 4,520 | +0.17(+0.94%) |
Sep 17, 2004 | 18.42 | 18.42 | 18.12 | 18.19 | 23,573 | -0.33(-1.76%) |
Sep 16, 2004 | 18.50 | 18.52 | 18.43 | 18.52 | 2,906 | +0.09(+0.50%) |
Sep 15, 2004 | 18.50 | 18.50 | 18.43 | 18.43 | 1,614 | -0.02(-0.08%) |
Sep 14, 2004 | 18.44 | 18.44 | 18.44 | 18.44 | 322 | -0.08(-0.42%) |
Sep 13, 2004 | 18.58 | 18.58 | 18.52 | 18.52 | 2,906 | -0.06(-0.33%) |
Sep 10, 2004 | 18.58 | 18.58 | 18.58 | 18.58 | 645 | +0.08(+0.42%) |
Sep 09, 2004 | 18.43 | 18.50 | 18.35 | 18.50 | 2,260 | +0.15(+0.84%) |
Sep 08, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 322 | +0.02(+0.08%) |
Sep 07, 2004 | 18.18 | 18.33 | 18.12 | 18.33 | 9,687 | +0.22(+1.20%) |
Sep 03, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 322 | +0.02(+0.14%) |
Sep 02, 2004 | 18.19 | 18.21 | 18.02 | 18.09 | 12,271 | -0.18(-0.98%) |
Sep 01, 2004 | 18.27 | 18.35 | 18.27 | 18.27 | 10,010 | -0.15(-0.84%) |
Aug 31, 2004 | 18.58 | 18.58 | 18.43 | 18.43 | 1,291 | -0.08(-0.42%) |
Aug 30, 2004 | 18.52 | 18.52 | 18.50 | 18.50 | 968 | -0.17(-0.91%) |
Aug 27, 2004 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 18.67 | 18.67 | 18.67 | 18.67 | 645 | +0.06(+0.33%) |
Aug 25, 2004 | 18.46 | 18.61 | 18.46 | 18.61 | 14,531 | +0.25(+1.35%) |
Aug 24, 2004 | 18.35 | 18.49 | 18.18 | 18.36 | 11,302 | -0.06(-0.34%) |
Aug 23, 2004 | 18.62 | 18.70 | 18.43 | 18.43 | 4,520 | -0.28(-1.47%) |
Aug 20, 2004 | 18.88 | 18.88 | 18.69 | 18.70 | 4,520 | -0.18(-0.97%) |
Aug 19, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 18.89 | 18.89 | 18.62 | 18.88 | 3,552 | +0.02(+0.13%) |
Aug 17, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 4,520 | +0.12(+0.66%) |
Aug 16, 2004 | 18.58 | 18.73 | 18.47 | 18.73 | 1,937 | +0.05(+0.25%) |
Aug 13, 2004 | 18.77 | 18.77 | 18.61 | 18.69 | 4,843 | -0.05(-0.25%) |
Aug 12, 2004 | 19.20 | 19.20 | 18.73 | 18.73 | 15,823 | -0.46(-2.42%) |
Aug 11, 2004 | 19.12 | 19.20 | 19.12 | 19.20 | 2,906 | +0.15(+0.81%) |
Aug 10, 2004 | 19.17 | 19.17 | 19.04 | 19.04 | 1,937 | -0.14(-0.73%) |
Aug 09, 2004 | 19.18 | 19.18 | 19.18 | 19.18 | 322 | -0.02(-0.08%) |
Aug 06, 2004 | 18.97 | 19.20 | 18.58 | 19.20 | 4,843 | +0.15(+0.81%) |
Aug 05, 2004 | 19.04 | 19.04 | 19.04 | 19.04 | 645 | +0.00(+0.00%) |
Aug 04, 2004 | 19.12 | 19.20 | 19.04 | 19.04 | 4,198 | -0.15(-0.81%) |
Aug 03, 2004 | 19.12 | 19.28 | 19.12 | 19.20 | 14,208 | +0.00(+0.00%) |