Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.04 | 19.25 | 18.97 | 19.20 | 2,601,591 | +0.29(+1.52%) |
Mar 30, 2005 | 18.63 | 19.02 | 18.60 | 18.91 | 5,125,486 | +0.41(+2.19%) |
Mar 29, 2005 | 18.78 | 18.78 | 18.43 | 18.51 | 3,725,707 | -0.33(-1.77%) |
Mar 28, 2005 | 18.85 | 19.05 | 18.80 | 18.84 | 1,951,459 | +0.02(+0.09%) |
Mar 24, 2005 | 18.60 | 18.91 | 18.60 | 18.82 | 2,696,140 | +0.31(+1.67%) |
Mar 23, 2005 | 18.56 | 18.57 | 18.27 | 18.51 | 4,628,087 | -0.05(-0.27%) |
Mar 22, 2005 | 18.94 | 19.04 | 18.52 | 18.56 | 3,328,533 | -0.37(-1.97%) |
Mar 21, 2005 | 18.94 | 19.06 | 18.87 | 18.94 | 1,992,614 | +0.01(+0.06%) |
Mar 18, 2005 | 19.12 | 19.25 | 18.84 | 18.92 | 3,842,075 | -0.19(-1.00%) |
Mar 17, 2005 | 19.10 | 19.22 | 18.91 | 19.12 | 2,257,456 | +0.05(+0.27%) |
Mar 16, 2005 | 20.49 | 20.49 | 18.94 | 19.07 | 2,443,892 | -0.05(-0.24%) |
Mar 15, 2005 | 19.36 | 19.53 | 19.11 | 19.11 | 2,885,059 | -0.20(-1.02%) |
Mar 14, 2005 | 18.89 | 19.35 | 18.87 | 19.31 | 3,262,898 | +0.38(+2.03%) |
Mar 11, 2005 | 19.21 | 19.39 | 18.91 | 18.92 | 3,134,114 | -0.36(-1.87%) |
Mar 10, 2005 | 19.07 | 19.29 | 18.99 | 19.29 | 3,267,688 | +0.30(+1.57%) |
Mar 09, 2005 | 19.52 | 19.55 | 18.96 | 18.99 | 3,579,361 | -0.54(-2.74%) |
Mar 08, 2005 | 19.45 | 19.61 | 19.28 | 19.52 | 2,927,987 | +0.04(+0.20%) |
Mar 07, 2005 | 19.39 | 19.55 | 19.34 | 19.48 | 2,022,415 | +0.17(+0.91%) |
Mar 04, 2005 | 19.22 | 19.39 | 19.21 | 19.31 | 2,411,785 | +0.16(+0.85%) |
Mar 03, 2005 | 19.12 | 19.20 | 19.00 | 19.14 | 2,338,345 | +0.03(+0.15%) |
Mar 02, 2005 | 19.05 | 19.27 | 18.95 | 19.12 | 3,822,030 | +0.11(+0.59%) |
Mar 01, 2005 | 18.83 | 19.09 | 18.78 | 19.00 | 3,348,578 | +0.17(+0.93%) |
Feb 28, 2005 | 18.86 | 18.99 | 18.68 | 18.83 | 3,005,152 | -0.01(-0.03%) |
Feb 25, 2005 | 18.58 | 18.97 | 18.54 | 18.83 | 3,537,675 | +0.25(+1.37%) |
Feb 24, 2005 | 18.41 | 18.59 | 18.36 | 18.58 | 2,955,128 | +0.26(+1.42%) |
Feb 23, 2005 | 18.32 | 18.78 | 18.18 | 18.32 | 3,990,195 | -0.11(-0.61%) |
Feb 22, 2005 | 18.96 | 18.96 | 18.33 | 18.43 | 5,336,580 | -0.58(-3.05%) |
Feb 18, 2005 | 19.41 | 19.41 | 18.91 | 19.01 | 3,335,096 | -0.39(-2.00%) |
Feb 17, 2005 | 19.45 | 19.60 | 19.34 | 19.40 | 1,939,752 | -0.04(-0.20%) |
Feb 16, 2005 | 19.48 | 19.51 | 19.36 | 19.44 | 1,597,568 | -0.09(-0.46%) |
Feb 15, 2005 | 19.61 | 19.66 | 19.48 | 19.53 | 2,016,916 | -0.08(-0.40%) |
Feb 14, 2005 | 19.50 | 19.67 | 19.48 | 19.61 | 3,266,091 | +0.14(+0.69%) |
Feb 11, 2005 | 19.53 | 19.58 | 19.32 | 19.48 | 2,162,907 | -0.05(-0.23%) |
Feb 10, 2005 | 19.65 | 19.66 | 19.49 | 19.52 | 1,440,401 | -0.05(-0.26%) |
Feb 09, 2005 | 19.70 | 19.76 | 19.57 | 19.57 | 1,677,393 | -0.15(-0.74%) |
Feb 08, 2005 | 19.76 | 19.85 | 19.68 | 19.72 | 4,785,254 | -0.19(-0.96%) |
Feb 07, 2005 | 20.07 | 20.09 | 19.89 | 19.91 | 1,696,906 | -0.19(-0.93%) |
Feb 04, 2005 | 20.08 | 20.22 | 19.97 | 20.10 | 2,592,012 | +0.02(+0.08%) |
Feb 03, 2005 | 20.02 | 20.08 | 19.93 | 20.08 | 1,855,137 | -0.02(-0.08%) |
Feb 02, 2005 | 20.01 | 20.10 | 19.90 | 20.10 | 3,160,190 | +0.02(+0.08%) |
Feb 01, 2005 | 19.92 | 20.09 | 19.82 | 20.08 | 2,363,889 | +0.21(+1.05%) |
Jan 31, 2005 | 19.98 | 20.01 | 19.76 | 19.87 | 3,280,815 | -0.08(-0.40%) |
Jan 28, 2005 | 19.82 | 19.95 | 19.59 | 19.95 | 2,978,543 | +0.07(+0.34%) |
Jan 27, 2005 | 19.36 | 19.88 | 19.35 | 19.88 | 4,824,989 | +0.43(+2.23%) |
Jan 26, 2005 | 18.83 | 19.79 | 18.83 | 19.45 | 5,174,801 | +0.52(+2.74%) |
Jan 25, 2005 | 19.17 | 19.19 | 18.89 | 18.93 | 2,699,333 | -0.17(-0.91%) |
Jan 24, 2005 | 19.03 | 19.26 | 18.89 | 19.10 | 2,402,738 | +0.09(+0.47%) |
Jan 21, 2005 | 19.36 | 19.38 | 18.99 | 19.01 | 6,505,043 | -0.55(-2.80%) |
Jan 20, 2005 | 19.53 | 19.63 | 19.40 | 19.56 | 1,902,855 | -0.03(-0.14%) |
Jan 19, 2005 | 19.62 | 19.75 | 19.56 | 19.59 | 1,764,314 | -0.03(-0.17%) |
Jan 18, 2005 | 19.45 | 19.72 | 19.40 | 19.62 | 2,999,653 | +0.14(+0.69%) |
Jan 14, 2005 | 19.14 | 19.56 | 19.13 | 19.49 | 2,961,691 | +0.37(+1.92%) |
Jan 13, 2005 | 18.91 | 19.27 | 18.91 | 19.12 | 2,530,635 | +0.17(+0.89%) |
Jan 12, 2005 | 18.83 | 18.99 | 18.75 | 18.95 | 1,985,163 | +0.08(+0.42%) |
Jan 11, 2005 | 18.89 | 18.94 | 18.77 | 18.87 | 1,595,971 | +0.00(+0.00%) |
Jan 10, 2005 | 18.77 | 18.99 | 18.72 | 18.87 | 1,965,828 | +0.06(+0.33%) |
Jan 07, 2005 | 18.95 | 19.22 | 18.77 | 18.81 | 2,494,093 | -0.07(-0.39%) |
Jan 06, 2005 | 18.94 | 18.95 | 18.74 | 18.89 | 3,160,190 | +0.01(+0.03%) |
Jan 05, 2005 | 19.08 | 19.16 | 18.83 | 18.88 | 1,936,026 | -0.23(-1.18%) |
Jan 04, 2005 | 19.20 | 19.36 | 19.09 | 19.10 | 1,730,255 | -0.07(-0.38%) |
Jan 03, 2005 | 19.29 | 19.33 | 19.14 | 19.18 | 2,753,969 | -0.18(-0.93%) |
Dec 31, 2004 | 19.51 | 19.51 | 19.36 | 19.36 | 957,192 | -0.14(-0.69%) |
Dec 30, 2004 | 19.51 | 19.57 | 19.45 | 19.49 | 1,496,633 | -0.01(-0.06%) |
Dec 29, 2004 | 19.57 | 19.69 | 19.51 | 19.51 | 2,179,405 | -0.07(-0.35%) |
Dec 28, 2004 | 19.51 | 19.66 | 19.44 | 19.57 | 1,098,572 | +0.07(+0.35%) |
Dec 27, 2004 | 19.73 | 19.74 | 19.45 | 19.51 | 1,417,695 | -0.16(-0.83%) |
Dec 23, 2004 | 19.79 | 19.82 | 19.60 | 19.67 | 1,778,682 | -0.19(-0.97%) |
Dec 22, 2004 | 19.78 | 19.88 | 19.73 | 19.86 | 2,940,759 | +0.08(+0.43%) |
Dec 21, 2004 | 19.70 | 19.84 | 19.65 | 19.78 | 1,909,595 | +0.14(+0.69%) |
Dec 20, 2004 | 19.64 | 19.78 | 19.62 | 19.64 | 1,716,418 | +0.02(+0.11%) |
Dec 17, 2004 | 19.67 | 19.87 | 19.47 | 19.62 | 2,864,659 | -0.06(-0.29%) |
Dec 16, 2004 | 19.53 | 19.67 | 19.43 | 19.67 | 2,250,538 | +0.04(+0.20%) |
Dec 15, 2004 | 19.39 | 19.67 | 19.39 | 19.63 | 1,733,625 | +0.19(+0.96%) |
Dec 14, 2004 | 19.28 | 19.45 | 19.21 | 19.45 | 1,635,706 | +0.14(+0.73%) |
Dec 13, 2004 | 19.17 | 19.33 | 19.07 | 19.31 | 1,867,554 | +0.26(+1.36%) |
Dec 10, 2004 | 19.13 | 19.16 | 18.97 | 19.05 | 2,181,533 | -0.02(-0.12%) |
Dec 09, 2004 | 19.11 | 19.17 | 18.94 | 19.07 | 3,963,941 | -0.10(-0.53%) |
Dec 08, 2004 | 19.36 | 19.44 | 19.15 | 19.17 | 4,351,714 | -0.14(-0.70%) |
Dec 07, 2004 | 19.25 | 19.42 | 19.17 | 19.31 | 3,954,894 | +0.10(+0.53%) |
Dec 06, 2004 | 19.17 | 19.29 | 19.15 | 19.21 | 2,939,873 | +0.01(+0.06%) |
Dec 03, 2004 | 19.22 | 19.32 | 19.19 | 19.20 | 3,621,402 | +0.08(+0.41%) |
Dec 02, 2004 | 19.17 | 19.23 | 18.99 | 19.12 | 3,486,586 | -0.06(-0.29%) |
Dec 01, 2004 | 19.26 | 19.26 | 18.95 | 19.17 | 2,998,943 | -0.09(-0.47%) |
Nov 30, 2004 | 19.53 | 19.58 | 19.24 | 19.26 | 3,168,173 | -0.26(-1.33%) |
Nov 29, 2004 | 19.85 | 19.95 | 19.52 | 19.52 | 2,724,877 | -0.33(-1.65%) |
Nov 26, 2004 | 19.84 | 20.03 | 19.82 | 19.85 | 844,727 | +0.01(+0.03%) |
Nov 24, 2004 | 19.73 | 19.97 | 19.72 | 19.84 | 3,069,544 | +0.21(+1.06%) |
Nov 23, 2004 | 19.61 | 19.81 | 19.57 | 19.63 | 2,565,581 | +0.04(+0.20%) |
Nov 22, 2004 | 19.14 | 19.60 | 19.08 | 19.60 | 3,411,728 | +0.43(+2.24%) |
Nov 19, 2004 | 19.27 | 19.27 | 19.02 | 19.17 | 3,745,930 | -0.11(-0.56%) |
Nov 18, 2004 | 19.28 | 19.43 | 19.24 | 19.27 | 2,287,967 | -0.01(-0.03%) |
Nov 17, 2004 | 19.88 | 19.88 | 19.22 | 19.28 | 1,820,723 | -0.21(-1.10%) |
Nov 16, 2004 | 19.52 | 19.69 | 19.44 | 19.49 | 1,487,054 | -0.02(-0.12%) |
Nov 15, 2004 | 19.62 | 19.73 | 19.48 | 19.52 | 1,605,905 | -0.22(-1.11%) |
Nov 12, 2004 | 19.39 | 19.74 | 19.31 | 19.74 | 1,826,577 | +0.34(+1.77%) |
Nov 11, 2004 | 19.28 | 19.44 | 19.14 | 19.39 | 1,438,982 | +0.13(+0.67%) |
Nov 10, 2004 | 19.35 | 19.35 | 19.15 | 19.26 | 1,262,479 | -0.01(-0.03%) |
Nov 09, 2004 | 19.39 | 19.42 | 19.20 | 19.27 | 1,513,662 | -0.08(-0.44%) |
Nov 08, 2004 | 19.39 | 19.54 | 19.26 | 19.35 | 1,571,137 | -0.02(-0.09%) |
Nov 05, 2004 | 19.45 | 19.63 | 19.16 | 19.37 | 3,103,071 | -0.17(-0.89%) |
Nov 04, 2004 | 18.91 | 19.57 | 18.91 | 19.54 | 3,400,730 | +0.64(+3.37%) |
Nov 03, 2004 | 18.63 | 18.98 | 18.57 | 18.91 | 2,742,438 | +0.64(+3.52%) |
Nov 02, 2004 | 18.68 | 18.70 | 18.24 | 18.26 | 2,576,579 | -0.41(-2.20%) |
Nov 01, 2004 | 18.61 | 18.74 | 18.56 | 18.68 | 2,030,575 | +0.11(+0.61%) |
Oct 29, 2004 | 18.52 | 18.63 | 18.39 | 18.56 | 2,645,584 | +0.02(+0.09%) |
Oct 28, 2004 | 18.76 | 18.77 | 18.48 | 18.55 | 4,104,433 | -0.21(-1.14%) |
Oct 27, 2004 | 18.55 | 18.77 | 18.55 | 18.76 | 2,267,744 | +0.10(+0.51%) |
Oct 26, 2004 | 18.22 | 18.67 | 18.11 | 18.67 | 3,226,534 | +0.45(+2.44%) |
Oct 25, 2004 | 18.19 | 18.30 | 18.11 | 18.22 | 2,046,540 | +0.13(+0.72%) |
Oct 22, 2004 | 17.90 | 18.22 | 17.89 | 18.09 | 2,201,401 | +0.22(+1.23%) |
Oct 21, 2004 | 17.90 | 18.00 | 17.79 | 17.87 | 2,513,074 | +0.19(+1.05%) |
Oct 20, 2004 | 17.76 | 17.83 | 17.62 | 17.68 | 2,826,876 | -0.14(-0.76%) |
Oct 19, 2004 | 17.98 | 18.55 | 17.78 | 17.82 | 2,067,295 | -0.17(-0.97%) |
Oct 18, 2004 | 18.08 | 18.14 | 17.97 | 17.99 | 3,179,171 | -0.17(-0.96%) |
Oct 15, 2004 | 17.93 | 18.25 | 17.93 | 18.17 | 1,920,771 | +0.25(+1.38%) |
Oct 14, 2004 | 17.87 | 17.95 | 17.86 | 17.92 | 1,262,834 | -0.03(-0.19%) |
Oct 13, 2004 | 18.16 | 18.19 | 17.83 | 17.95 | 2,109,691 | -0.23(-1.27%) |
Oct 12, 2004 | 18.12 | 18.23 | 18.10 | 18.19 | 2,055,942 | +0.01(+0.06%) |
Oct 11, 2004 | 18.23 | 18.25 | 18.11 | 18.17 | 1,012,892 | -0.08(-0.43%) |
Oct 08, 2004 | 18.24 | 18.30 | 18.10 | 18.25 | 2,110,400 | +0.10(+0.56%) |
Oct 07, 2004 | 18.23 | 18.32 | 18.15 | 18.15 | 1,094,492 | -0.11(-0.62%) |
Oct 06, 2004 | 18.22 | 18.32 | 18.19 | 18.26 | 1,996,516 | +0.08(+0.43%) |
Oct 05, 2004 | 18.15 | 18.34 | 18.11 | 18.19 | 2,992,380 | +0.05(+0.25%) |
Oct 04, 2004 | 18.18 | 18.21 | 18.09 | 18.14 | 1,229,307 | -0.06(-0.31%) |
Oct 01, 2004 | 18.02 | 18.22 | 17.95 | 18.20 | 1,565,815 | +0.18(+1.00%) |
Sep 30, 2004 | 18.04 | 18.06 | 17.86 | 18.02 | 2,351,650 | -0.08(-0.44%) |
Sep 29, 2004 | 18.17 | 18.20 | 17.85 | 18.10 | 1,736,109 | -0.14(-0.74%) |
Sep 28, 2004 | 18.20 | 18.30 | 18.09 | 18.23 | 1,447,674 | -0.01(-0.03%) |
Sep 27, 2004 | 18.18 | 18.26 | 18.07 | 18.24 | 1,466,122 | -0.01(-0.06%) |
Sep 24, 2004 | 18.07 | 18.30 | 18.00 | 18.25 | 2,183,130 | -0.04(-0.22%) |
Sep 23, 2004 | 18.38 | 18.48 | 18.27 | 18.29 | 1,306,649 | -0.12(-0.67%) |
Sep 22, 2004 | 18.46 | 18.51 | 18.32 | 18.41 | 1,621,870 | -0.14(-0.76%) |
Sep 21, 2004 | 18.51 | 18.59 | 18.42 | 18.55 | 1,100,878 | +0.04(+0.21%) |
Sep 20, 2004 | 18.47 | 18.56 | 18.40 | 18.51 | 1,073,560 | +0.00(+0.00%) |
Sep 17, 2004 | 18.54 | 18.61 | 18.49 | 18.51 | 1,672,426 | +0.02(+0.12%) |
Sep 16, 2004 | 18.40 | 18.57 | 18.39 | 18.49 | 1,089,170 | +0.14(+0.74%) |
Sep 15, 2004 | 18.27 | 18.41 | 18.16 | 18.36 | 1,671,716 | +0.08(+0.46%) |
Sep 14, 2004 | 18.26 | 18.34 | 18.23 | 18.27 | 1,532,466 | +0.08(+0.46%) |
Sep 13, 2004 | 18.55 | 18.59 | 18.19 | 18.19 | 2,709,444 | -0.38(-2.06%) |
Sep 10, 2004 | 18.52 | 18.59 | 18.40 | 18.57 | 950,629 | +0.08(+0.43%) |
Sep 09, 2004 | 18.53 | 18.62 | 18.44 | 18.49 | 2,066,585 | -0.04(-0.21%) |
Sep 08, 2004 | 18.63 | 18.67 | 18.42 | 18.53 | 2,202,110 | -0.12(-0.63%) |
Sep 07, 2004 | 18.62 | 18.72 | 18.57 | 18.65 | 2,728,424 | +0.10(+0.52%) |
Sep 03, 2004 | 18.64 | 18.65 | 18.45 | 18.55 | 1,870,747 | -0.09(-0.48%) |
Sep 02, 2004 | 18.60 | 18.66 | 18.50 | 18.64 | 1,860,991 | +0.11(+0.61%) |
Sep 01, 2004 | 18.42 | 18.59 | 18.38 | 18.53 | 2,188,097 | +0.08(+0.43%) |
Aug 31, 2004 | 18.22 | 18.45 | 18.22 | 18.45 | 2,209,383 | +0.20(+1.11%) |
Aug 30, 2004 | 18.19 | 18.37 | 18.17 | 18.25 | 991,783 | +0.02(+0.12%) |
Aug 27, 2004 | 18.25 | 18.30 | 18.18 | 18.23 | 798,784 | +0.02(+0.12%) |
Aug 26, 2004 | 18.22 | 18.26 | 18.18 | 18.20 | 968,545 | -0.04(-0.22%) |
Aug 25, 2004 | 18.17 | 18.28 | 18.12 | 18.24 | 1,209,617 | +0.10(+0.53%) |
Aug 24, 2004 | 18.15 | 18.17 | 18.06 | 18.15 | 1,831,722 | +0.02(+0.12%) |
Aug 23, 2004 | 18.23 | 18.26 | 18.09 | 18.12 | 865,482 | -0.08(-0.46%) |
Aug 20, 2004 | 17.99 | 18.24 | 17.98 | 18.21 | 1,458,849 | +0.22(+1.22%) |
Aug 19, 2004 | 18.10 | 18.19 | 17.94 | 17.99 | 1,298,489 | -0.19(-1.05%) |
Aug 18, 2004 | 17.98 | 18.19 | 17.98 | 18.18 | 984,333 | +0.20(+1.10%) |
Aug 17, 2004 | 18.07 | 18.13 | 17.97 | 17.98 | 1,689,633 | -0.14(-0.75%) |
Aug 16, 2004 | 17.92 | 18.13 | 17.85 | 18.12 | 1,333,258 | +0.16(+0.88%) |
Aug 13, 2004 | 18.01 | 18.02 | 17.85 | 17.96 | 1,442,175 | +0.01(+0.03%) |
Aug 12, 2004 | 18.04 | 18.10 | 17.94 | 17.95 | 1,208,908 | -0.15(-0.84%) |
Aug 11, 2004 | 17.86 | 18.11 | 17.70 | 18.11 | 2,519,460 | +0.24(+1.33%) |
Aug 10, 2004 | 17.80 | 17.88 | 17.71 | 17.87 | 2,234,395 | +0.06(+0.32%) |
Aug 09, 2004 | 18.04 | 18.15 | 17.77 | 17.81 | 2,157,054 | -0.23(-1.25%) |
Aug 06, 2004 | 17.87 | 18.19 | 17.87 | 18.04 | 3,215,536 | +0.01(+0.03%) |
Aug 05, 2004 | 17.97 | 18.08 | 17.87 | 18.03 | 3,464,058 | +0.02(+0.13%) |
Aug 04, 2004 | 17.74 | 18.02 | 17.62 | 18.01 | 2,258,875 | +0.17(+0.98%) |
Aug 03, 2004 | 17.70 | 17.93 | 17.61 | 17.84 | 2,075,809 | +0.12(+0.70%) |
Aug 02, 2004 | 17.55 | 17.80 | 17.49 | 17.71 | 2,170,713 | +0.17(+1.00%) |
Jul 30, 2004 | 17.33 | 17.76 | 17.33 | 17.54 | 3,121,164 | -0.21(-1.21%) |
Jul 29, 2004 | 17.36 | 17.76 | 17.35 | 17.75 | 2,549,261 | +0.42(+2.44%) |
Jul 28, 2004 | 17.24 | 17.43 | 17.19 | 17.33 | 1,726,707 | +0.19(+1.08%) |
Jul 27, 2004 | 17.23 | 17.32 | 17.06 | 17.14 | 1,273,832 | -0.08(-0.49%) |
Jul 26, 2004 | 17.25 | 17.36 | 17.21 | 17.23 | 1,661,073 | +0.03(+0.16%) |
Jul 23, 2004 | 17.39 | 17.53 | 17.16 | 17.20 | 2,393,513 | -0.27(-1.55%) |
Jul 22, 2004 | 17.56 | 17.63 | 17.33 | 17.47 | 1,534,949 | -0.17(-0.99%) |
Jul 21, 2004 | 18.10 | 18.10 | 17.64 | 17.64 | 1,501,068 | -0.39(-2.19%) |
Jul 20, 2004 | 18.02 | 18.13 | 17.91 | 18.04 | 1,228,420 | +0.08(+0.44%) |
Jul 19, 2004 | 18.00 | 18.08 | 17.87 | 17.96 | 1,235,871 | -0.04(-0.22%) |
Jul 16, 2004 | 17.94 | 18.04 | 17.84 | 18.00 | 1,711,452 | +0.16(+0.88%) |
Jul 15, 2004 | 17.86 | 17.97 | 17.79 | 17.84 | 1,545,593 | -0.03(-0.19%) |
Jul 14, 2004 | 17.62 | 17.92 | 17.58 | 17.88 | 2,863,950 | +0.16(+0.89%) |
Jul 13, 2004 | 17.65 | 17.81 | 17.58 | 17.72 | 1,628,433 | +0.02(+0.13%) |
Jul 12, 2004 | 17.67 | 17.76 | 17.61 | 17.70 | 889,607 | -0.02(-0.13%) |
Jul 09, 2004 | 17.83 | 17.83 | 17.56 | 17.72 | 1,931,414 | -0.11(-0.60%) |
Jul 08, 2004 | 17.59 | 17.90 | 17.55 | 17.83 | 1,433,660 | +0.19(+1.09%) |
Jul 07, 2004 | 17.80 | 17.81 | 17.61 | 17.63 | 1,369,977 | -0.17(-0.95%) |
Jul 06, 2004 | 17.79 | 17.90 | 17.76 | 17.80 | 1,175,204 | -0.07(-0.38%) |
Jul 02, 2004 | 17.90 | 18.07 | 17.81 | 17.87 | 1,530,869 | +0.06(+0.35%) |
Jul 01, 2004 | 17.97 | 18.03 | 17.73 | 17.81 | 1,803,339 | -0.23(-1.28%) |
Jun 30, 2004 | 17.95 | 18.16 | 17.76 | 18.04 | 2,070,488 | +0.09(+0.50%) |
Jun 29, 2004 | 18.22 | 18.29 | 17.85 | 17.95 | 1,718,192 | -0.24(-1.30%) |
Jun 28, 2004 | 18.12 | 18.49 | 18.11 | 18.19 | 2,859,693 | +0.16(+0.91%) |
Jun 25, 2004 | 18.04 | 18.13 | 17.97 | 18.02 | 1,527,321 | -0.04(-0.22%) |
Jun 24, 2004 | 17.90 | 18.14 | 17.89 | 18.06 | 1,717,305 | +0.16(+0.88%) |
Jun 23, 2004 | 17.85 | 17.93 | 17.77 | 17.90 | 2,870,336 | +0.01(+0.03%) |
Jun 22, 2004 | 17.96 | 18.10 | 17.85 | 17.90 | 2,651,438 | -0.13(-0.72%) |
Jun 21, 2004 | 17.95 | 18.26 | 17.93 | 18.03 | 2,448,149 | +0.05(+0.28%) |
Jun 18, 2004 | 17.80 | 17.98 | 17.70 | 17.98 | 1,495,924 | +0.18(+1.01%) |
Jun 17, 2004 | 17.57 | 17.84 | 17.55 | 17.80 | 1,091,476 | +0.13(+0.73%) |
Jun 16, 2004 | 17.64 | 17.75 | 17.56 | 17.67 | 1,245,095 | +0.09(+0.51%) |
Jun 15, 2004 | 17.62 | 17.72 | 17.53 | 17.58 | 1,995,097 | +0.11(+0.65%) |
Jun 14, 2004 | 17.59 | 17.63 | 17.45 | 17.46 | 1,272,945 | -0.12(-0.71%) |
Jun 10, 2004 | 17.50 | 17.59 | 17.44 | 17.59 | 1,167,221 | +0.14(+0.78%) |
Jun 09, 2004 | 17.70 | 17.79 | 17.40 | 17.45 | 2,824,037 | -0.25(-1.40%) |
Jun 08, 2004 | 17.88 | 17.88 | 17.64 | 17.70 | 1,480,491 | -0.18(-1.01%) |
Jun 07, 2004 | 17.56 | 17.88 | 17.51 | 17.88 | 2,157,231 | +0.44(+2.52%) |
Jun 04, 2004 | 17.63 | 17.70 | 17.44 | 17.44 | 1,327,758 | -0.08(-0.48%) |
Jun 03, 2004 | 17.76 | 17.76 | 17.52 | 17.53 | 1,879,439 | -0.27(-1.52%) |
Jun 02, 2004 | 17.70 | 17.85 | 17.64 | 17.80 | 1,375,654 | +0.10(+0.54%) |
Jun 01, 2004 | 17.92 | 17.97 | 17.68 | 17.70 | 1,609,630 | -0.21(-1.16%) |
May 28, 2004 | 17.81 | 17.97 | 17.73 | 17.91 | 1,968,666 | +0.13(+0.73%) |
May 27, 2004 | 17.59 | 17.80 | 17.52 | 17.78 | 2,170,003 | +0.29(+1.64%) |
May 26, 2004 | 17.39 | 17.60 | 17.31 | 17.49 | 1,242,966 | +0.03(+0.16%) |
May 25, 2004 | 17.05 | 17.48 | 16.97 | 17.46 | 2,093,371 | +0.29(+1.67%) |
May 24, 2004 | 16.88 | 17.18 | 16.88 | 17.18 | 1,884,406 | +0.32(+1.91%) |
May 21, 2004 | 16.92 | 17.03 | 16.82 | 16.86 | 1,595,262 | +0.01(+0.03%) |
May 20, 2004 | 16.63 | 16.93 | 16.63 | 16.85 | 1,562,799 | +0.19(+1.15%) |
May 19, 2004 | 16.78 | 16.84 | 16.62 | 16.66 | 1,846,977 | -0.01(-0.03%) |
May 18, 2004 | 16.75 | 16.81 | 16.62 | 16.66 | 1,761,121 | +0.08(+0.48%) |
May 17, 2004 | 16.77 | 16.78 | 16.49 | 16.59 | 2,562,211 | -0.26(-1.54%) |
May 14, 2004 | 16.46 | 16.96 | 16.46 | 16.84 | 2,756,984 | +0.24(+1.46%) |
May 13, 2004 | 16.46 | 16.64 | 16.40 | 16.60 | 2,513,251 | +0.15(+0.89%) |
May 12, 2004 | 16.37 | 16.49 | 16.17 | 16.46 | 2,533,296 | +0.09(+0.55%) |
May 11, 2004 | 16.35 | 16.49 | 16.25 | 16.37 | 2,929,407 | +0.01(+0.07%) |
May 10, 2004 | 16.35 | 16.56 | 16.07 | 16.35 | 3,522,596 | -0.32(-1.89%) |
May 07, 2004 | 17.14 | 17.15 | 16.54 | 16.67 | 3,021,826 | -0.51(-2.99%) |
May 06, 2004 | 17.24 | 17.26 | 16.90 | 17.18 | 2,254,440 | -0.25(-1.46%) |
May 05, 2004 | 17.56 | 17.61 | 17.40 | 17.44 | 3,361,882 | -0.06(-0.35%) |
May 04, 2004 | 17.48 | 17.67 | 17.39 | 17.50 | 2,769,934 | +0.10(+0.55%) |
May 03, 2004 | 17.15 | 17.44 | 16.97 | 17.40 | 2,278,920 | +0.24(+1.41%) |
Apr 30, 2004 | 17.32 | 17.41 | 17.09 | 17.16 | 2,137,718 | -0.11(-0.62%) |
Apr 29, 2004 | 17.19 | 17.57 | 17.12 | 17.27 | 5,524,612 | +0.13(+0.76%) |
Apr 28, 2004 | 17.26 | 17.36 | 17.10 | 17.14 | 3,586,634 | -0.11(-0.62%) |
Apr 27, 2004 | 17.46 | 17.48 | 17.19 | 17.24 | 2,403,270 | -0.13(-0.75%) |
Apr 26, 2004 | 17.43 | 17.52 | 17.36 | 17.37 | 1,613,355 | +0.03(+0.16%) |
Apr 23, 2004 | 17.39 | 17.54 | 17.33 | 17.35 | 2,598,930 | -0.11(-0.61%) |
Apr 22, 2004 | 16.99 | 17.50 | 16.95 | 17.45 | 2,656,227 | +0.47(+2.79%) |
Apr 21, 2004 | 17.14 | 17.25 | 16.87 | 16.98 | 2,413,026 | -0.17(-1.02%) |
Apr 20, 2004 | 17.28 | 17.46 | 17.15 | 17.15 | 1,836,156 | -0.12(-0.72%) |
Apr 19, 2004 | 17.45 | 17.47 | 17.24 | 17.28 | 1,661,783 | -0.19(-1.10%) |
Apr 16, 2004 | 17.53 | 17.53 | 17.37 | 17.47 | 2,259,939 | +0.05(+0.29%) |
Apr 15, 2004 | 17.25 | 17.52 | 17.22 | 17.42 | 5,291,345 | +0.24(+1.38%) |
Apr 14, 2004 | 17.20 | 17.37 | 17.08 | 17.18 | 3,948,686 | -0.11(-0.62%) |
Apr 13, 2004 | 17.61 | 17.61 | 17.08 | 17.29 | 4,004,563 | -0.34(-1.95%) |
Apr 12, 2004 | 18.18 | 18.21 | 17.58 | 17.63 | 3,427,338 | -0.46(-2.55%) |
Apr 08, 2004 | 18.17 | 18.31 | 18.06 | 18.10 | 1,851,057 | -0.07(-0.37%) |
Apr 07, 2004 | 18.39 | 18.43 | 18.16 | 18.16 | 1,914,030 | -0.31(-1.68%) |
Apr 06, 2004 | 18.28 | 18.47 | 18.28 | 18.47 | 1,584,263 | -0.01(-0.03%) |
Apr 05, 2004 | 18.60 | 18.60 | 18.37 | 18.48 | 1,671,362 | -0.12(-0.67%) |
Apr 02, 2004 | 18.76 | 18.76 | 18.50 | 18.60 | 1,658,057 | -0.10(-0.54%) |