Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.81 | 22.93 | 22.67 | 22.72 | 1,831,631 | -0.13(-0.55%) |
Mar 30, 2005 | 22.55 | 22.86 | 22.48 | 22.85 | 1,691,899 | +0.30(+1.34%) |
Mar 29, 2005 | 22.49 | 22.72 | 22.45 | 22.55 | 1,191,715 | -0.04(-0.19%) |
Mar 28, 2005 | 22.50 | 22.81 | 22.48 | 22.59 | 1,060,253 | +0.07(+0.31%) |
Mar 24, 2005 | 22.62 | 22.91 | 22.52 | 22.52 | 2,042,228 | -0.20(-0.86%) |
Mar 23, 2005 | 22.63 | 22.83 | 22.57 | 22.72 | 1,815,947 | +0.10(+0.43%) |
Mar 22, 2005 | 22.91 | 23.05 | 22.62 | 22.62 | 2,499,494 | -0.36(-1.56%) |
Mar 21, 2005 | 23.00 | 23.07 | 22.88 | 22.98 | 1,677,926 | -0.08(-0.33%) |
Mar 18, 2005 | 23.39 | 23.42 | 22.93 | 23.05 | 3,170,351 | -0.26(-1.11%) |
Mar 17, 2005 | 23.11 | 23.39 | 22.89 | 23.31 | 1,406,161 | +0.24(+1.03%) |
Mar 16, 2005 | 23.28 | 23.37 | 23.03 | 23.07 | 1,450,932 | -0.28(-1.20%) |
Mar 15, 2005 | 23.62 | 23.69 | 23.32 | 23.35 | 1,210,964 | -0.22(-0.92%) |
Mar 14, 2005 | 23.33 | 23.58 | 23.33 | 23.57 | 1,641,710 | +0.36(+1.57%) |
Mar 11, 2005 | 23.59 | 23.64 | 23.11 | 23.21 | 1,787,145 | -0.32(-1.37%) |
Mar 10, 2005 | 23.42 | 23.67 | 23.38 | 23.53 | 1,377,502 | +0.15(+0.66%) |
Mar 09, 2005 | 23.60 | 23.61 | 23.26 | 23.38 | 1,880,680 | -0.31(-1.30%) |
Mar 08, 2005 | 23.71 | 23.83 | 23.61 | 23.68 | 2,452,156 | -0.11(-0.47%) |
Mar 07, 2005 | 23.71 | 23.87 | 23.66 | 23.80 | 2,166,418 | +0.16(+0.68%) |
Mar 04, 2005 | 23.35 | 23.75 | 23.29 | 23.64 | 2,012,570 | +0.41(+1.78%) |
Mar 03, 2005 | 22.95 | 23.45 | 22.88 | 23.22 | 2,299,734 | +0.29(+1.28%) |
Mar 02, 2005 | 22.93 | 23.18 | 22.72 | 22.93 | 1,428,262 | -0.09(-0.40%) |
Mar 01, 2005 | 22.69 | 23.10 | 22.62 | 23.02 | 1,691,899 | +0.39(+1.74%) |
Feb 28, 2005 | 22.74 | 22.78 | 22.45 | 22.63 | 1,806,679 | -0.09(-0.40%) |
Feb 25, 2005 | 22.66 | 22.95 | 22.44 | 22.72 | 1,464,335 | +0.12(+0.53%) |
Feb 24, 2005 | 22.55 | 22.70 | 22.43 | 22.60 | 1,337,151 | +0.11(+0.47%) |
Feb 23, 2005 | 22.44 | 22.69 | 22.44 | 22.49 | 2,333,669 | -0.13(-0.59%) |
Feb 22, 2005 | 22.86 | 22.93 | 22.63 | 22.63 | 1,710,720 | -0.27(-1.19%) |
Feb 18, 2005 | 22.92 | 22.96 | 22.82 | 22.90 | 1,578,260 | +0.01(+0.06%) |
Feb 17, 2005 | 23.03 | 23.07 | 22.85 | 22.88 | 1,362,958 | -0.08(-0.37%) |
Feb 16, 2005 | 23.17 | 23.21 | 22.88 | 22.97 | 1,149,225 | -0.16(-0.70%) |
Feb 15, 2005 | 23.11 | 23.35 | 23.00 | 23.13 | 1,975,213 | +0.13(+0.58%) |
Feb 14, 2005 | 22.98 | 23.04 | 22.84 | 23.00 | 1,065,528 | +0.01(+0.06%) |
Feb 11, 2005 | 22.72 | 23.07 | 22.61 | 22.98 | 1,839,616 | +0.32(+1.39%) |
Feb 10, 2005 | 22.74 | 22.76 | 22.60 | 22.67 | 1,220,232 | +0.02(+0.09%) |
Feb 09, 2005 | 22.64 | 22.70 | 22.44 | 22.65 | 1,658,107 | +0.05(+0.22%) |
Feb 08, 2005 | 22.59 | 22.66 | 22.49 | 22.60 | 1,476,170 | -0.02(-0.09%) |
Feb 07, 2005 | 22.65 | 22.83 | 22.51 | 22.62 | 1,273,416 | -0.04(-0.15%) |
Feb 04, 2005 | 22.51 | 22.70 | 22.42 | 22.65 | 1,637,290 | +0.18(+0.81%) |
Feb 03, 2005 | 22.48 | 22.63 | 22.34 | 22.47 | 1,262,294 | +0.05(+0.22%) |
Feb 02, 2005 | 22.60 | 22.76 | 22.34 | 22.42 | 2,872,065 | -0.20(-0.90%) |
Feb 01, 2005 | 22.51 | 22.74 | 22.30 | 22.63 | 1,303,786 | +0.18(+0.81%) |
Jan 31, 2005 | 22.47 | 22.61 | 22.35 | 22.44 | 1,729,969 | +0.14(+0.63%) |
Jan 28, 2005 | 22.88 | 22.88 | 22.20 | 22.30 | 4,352,086 | -0.73(-3.17%) |
Jan 27, 2005 | 23.26 | 23.38 | 23.03 | 23.03 | 1,806,964 | -0.22(-0.94%) |
Jan 26, 2005 | 22.98 | 23.32 | 22.97 | 23.25 | 1,214,386 | +0.31(+1.35%) |
Jan 25, 2005 | 23.24 | 23.35 | 22.94 | 22.94 | 1,607,062 | -0.16(-0.70%) |
Jan 24, 2005 | 23.05 | 23.24 | 22.98 | 23.10 | 2,113,520 | +0.05(+0.21%) |
Jan 21, 2005 | 23.12 | 23.27 | 22.94 | 23.05 | 2,066,039 | -0.10(-0.42%) |
Jan 20, 2005 | 23.21 | 23.31 | 23.00 | 23.15 | 2,394,552 | -0.17(-0.72%) |
Jan 19, 2005 | 23.21 | 23.46 | 23.19 | 23.32 | 2,600,443 | +0.06(+0.27%) |
Jan 18, 2005 | 23.40 | 23.41 | 22.24 | 23.26 | 4,888,343 | -0.29(-1.25%) |
Jan 14, 2005 | 23.42 | 23.73 | 23.35 | 23.55 | 1,460,913 | +0.13(+0.57%) |
Jan 13, 2005 | 24.04 | 24.08 | 23.35 | 23.42 | 1,967,941 | -0.67(-2.77%) |
Jan 12, 2005 | 24.30 | 24.32 | 23.99 | 24.08 | 1,388,053 | -0.23(-0.95%) |
Jan 11, 2005 | 24.40 | 24.41 | 24.03 | 24.32 | 1,267,285 | -0.08(-0.32%) |
Jan 10, 2005 | 24.41 | 24.55 | 24.32 | 24.39 | 1,186,012 | -0.14(-0.57%) |
Jan 07, 2005 | 24.61 | 24.72 | 24.37 | 24.53 | 1,404,450 | -0.06(-0.26%) |
Jan 06, 2005 | 24.50 | 24.67 | 24.48 | 24.60 | 859,067 | +0.11(+0.43%) |
Jan 05, 2005 | 24.64 | 24.73 | 24.49 | 24.49 | 1,203,122 | -0.15(-0.60%) |
Jan 04, 2005 | 24.77 | 24.87 | 24.54 | 24.64 | 1,355,686 | -0.08(-0.34%) |
Jan 03, 2005 | 24.90 | 24.91 | 24.58 | 24.72 | 1,086,916 | -0.24(-0.96%) |
Dec 31, 2004 | 24.90 | 25.00 | 24.79 | 24.96 | 656,741 | +0.08(+0.31%) |
Dec 30, 2004 | 24.99 | 25.07 | 24.85 | 24.88 | 673,280 | -0.06(-0.22%) |
Dec 29, 2004 | 24.78 | 24.99 | 24.78 | 24.94 | 697,520 | +0.04(+0.17%) |
Dec 28, 2004 | 24.72 | 24.94 | 24.71 | 24.90 | 629,079 | +0.19(+0.77%) |
Dec 27, 2004 | 24.89 | 24.98 | 24.70 | 24.71 | 445,859 | -0.15(-0.62%) |
Dec 23, 2004 | 24.83 | 24.97 | 24.83 | 24.86 | 579,032 | +0.03(+0.11%) |
Dec 22, 2004 | 24.83 | 25.01 | 24.80 | 24.83 | 1,218,378 | +0.01(+0.03%) |
Dec 21, 2004 | 24.83 | 24.93 | 24.76 | 24.83 | 1,106,022 | -0.04(-0.14%) |
Dec 20, 2004 | 24.72 | 24.87 | 24.62 | 24.86 | 1,282,113 | +0.10(+0.40%) |
Dec 17, 2004 | 24.20 | 24.81 | 24.20 | 24.76 | 3,258,040 | +0.18(+0.74%) |
Dec 16, 2004 | 24.69 | 24.78 | 24.48 | 24.58 | 1,694,751 | -0.20(-0.82%) |
Dec 15, 2004 | 24.56 | 24.81 | 24.54 | 24.79 | 924,513 | +0.12(+0.48%) |
Dec 14, 2004 | 24.70 | 24.82 | 24.58 | 24.67 | 850,227 | -0.06(-0.23%) |
Dec 13, 2004 | 24.55 | 24.72 | 24.45 | 24.72 | 713,917 | +0.25(+1.00%) |
Dec 10, 2004 | 24.86 | 24.86 | 24.20 | 24.48 | 1,267,285 | +0.06(+0.26%) |
Dec 09, 2004 | 24.59 | 24.59 | 24.11 | 24.41 | 1,888,950 | -0.08(-0.32%) |
Dec 08, 2004 | 24.41 | 24.62 | 24.39 | 24.49 | 1,139,815 | +0.13(+0.52%) |
Dec 07, 2004 | 24.79 | 24.85 | 24.36 | 24.36 | 1,025,605 | -0.50(-2.00%) |
Dec 06, 2004 | 24.90 | 24.90 | 24.77 | 24.86 | 934,779 | -0.03(-0.11%) |
Dec 03, 2004 | 24.90 | 24.95 | 24.67 | 24.89 | 819,429 | -0.06(-0.25%) |
Dec 02, 2004 | 25.02 | 25.09 | 24.83 | 24.95 | 693,527 | -0.15(-0.59%) |
Dec 01, 2004 | 24.65 | 25.10 | 24.55 | 25.10 | 940,768 | +0.56(+2.29%) |
Nov 30, 2004 | 24.55 | 24.61 | 24.42 | 24.54 | 1,031,451 | -0.04(-0.17%) |
Nov 29, 2004 | 24.61 | 24.72 | 24.40 | 24.58 | 729,886 | -0.02(-0.09%) |
Nov 26, 2004 | 24.60 | 24.72 | 24.60 | 24.60 | 253,799 | +0.01(+0.06%) |
Nov 24, 2004 | 24.39 | 24.67 | 24.37 | 24.59 | 694,383 | +0.20(+0.83%) |
Nov 23, 2004 | 24.44 | 24.53 | 24.29 | 24.39 | 1,328,025 | -0.20(-0.83%) |
Nov 22, 2004 | 24.40 | 24.59 | 24.38 | 24.59 | 882,023 | +0.15(+0.63%) |
Nov 19, 2004 | 24.86 | 24.88 | 24.41 | 24.43 | 1,730,967 | -0.52(-2.08%) |
Nov 18, 2004 | 24.90 | 25.02 | 24.83 | 24.95 | 1,272,988 | +0.05(+0.20%) |
Nov 17, 2004 | 25.00 | 25.10 | 24.79 | 24.90 | 1,205,831 | -0.11(-0.45%) |
Nov 16, 2004 | 25.06 | 25.17 | 24.93 | 25.02 | 1,421,418 | -0.04(-0.14%) |
Nov 15, 2004 | 24.97 | 25.23 | 24.79 | 25.05 | 1,740,663 | +0.20(+0.79%) |
Nov 12, 2004 | 24.93 | 24.95 | 24.76 | 24.86 | 1,234,348 | -0.03(-0.11%) |
Nov 11, 2004 | 24.81 | 25.03 | 24.81 | 24.88 | 1,327,170 | +0.07(+0.28%) |
Nov 10, 2004 | 24.74 | 24.89 | 24.61 | 24.81 | 1,988,473 | +0.08(+0.31%) |
Nov 09, 2004 | 24.94 | 24.94 | 24.69 | 24.74 | 1,063,817 | -0.06(-0.25%) |
Nov 08, 2004 | 24.90 | 24.96 | 24.75 | 24.80 | 815,009 | -0.10(-0.39%) |
Nov 05, 2004 | 25.07 | 25.14 | 24.79 | 24.90 | 1,219,947 | -0.14(-0.56%) |
Nov 04, 2004 | 24.71 | 25.07 | 24.64 | 25.04 | 1,969,225 | +0.41(+1.65%) |
Nov 03, 2004 | 24.66 | 24.72 | 24.54 | 24.63 | 1,340,715 | +0.11(+0.46%) |
Nov 02, 2004 | 24.40 | 24.66 | 24.37 | 24.52 | 1,530,209 | +0.03(+0.11%) |
Nov 01, 2004 | 24.55 | 24.62 | 24.41 | 24.49 | 949,608 | -0.11(-0.46%) |
Oct 29, 2004 | 24.42 | 24.65 | 24.38 | 24.60 | 1,122,277 | +0.11(+0.46%) |
Oct 28, 2004 | 24.25 | 24.51 | 24.11 | 24.49 | 1,351,979 | +0.08(+0.32%) |
Oct 27, 2004 | 23.99 | 24.43 | 23.89 | 24.41 | 975,843 | +0.29(+1.19%) |
Oct 26, 2004 | 23.71 | 24.16 | 23.67 | 24.13 | 1,142,096 | +0.34(+1.45%) |
Oct 25, 2004 | 23.77 | 23.85 | 23.57 | 23.78 | 1,217,665 | -0.08(-0.35%) |
Oct 22, 2004 | 24.13 | 24.27 | 23.81 | 23.87 | 1,646,700 | -0.25(-1.05%) |
Oct 21, 2004 | 24.01 | 24.32 | 23.94 | 24.12 | 1,461,911 | +0.06(+0.26%) |
Oct 20, 2004 | 23.88 | 24.13 | 23.78 | 24.06 | 1,693,182 | +0.11(+0.44%) |
Oct 19, 2004 | 23.87 | 24.04 | 23.81 | 23.95 | 1,587,956 | +0.08(+0.32%) |
Oct 18, 2004 | 23.83 | 23.93 | 23.63 | 23.87 | 1,375,363 | -0.13(-0.53%) |
Oct 15, 2004 | 23.34 | 24.34 | 23.10 | 24.00 | 2,644,929 | +0.66(+2.82%) |
Oct 14, 2004 | 23.53 | 23.67 | 23.11 | 23.34 | 1,752,782 | -0.18(-0.77%) |
Oct 13, 2004 | 23.69 | 23.76 | 23.39 | 23.52 | 1,692,755 | -0.19(-0.80%) |
Oct 12, 2004 | 23.52 | 23.81 | 23.46 | 23.71 | 1,123,417 | +0.02(+0.09%) |
Oct 11, 2004 | 23.40 | 23.70 | 23.40 | 23.69 | 540,820 | +0.29(+1.26%) |
Oct 08, 2004 | 23.43 | 23.57 | 23.31 | 23.40 | 1,342,854 | -0.03(-0.12%) |
Oct 07, 2004 | 23.51 | 23.55 | 23.25 | 23.42 | 916,671 | -0.08(-0.36%) |
Oct 06, 2004 | 23.66 | 23.66 | 23.40 | 23.51 | 946,471 | -0.06(-0.24%) |
Oct 05, 2004 | 23.58 | 23.68 | 23.52 | 23.57 | 958,163 | -0.01(-0.06%) |
Oct 04, 2004 | 23.68 | 23.71 | 23.48 | 23.58 | 1,211,106 | -0.06(-0.24%) |
Oct 01, 2004 | 23.22 | 23.68 | 23.16 | 23.64 | 2,155,439 | +0.45(+1.94%) |
Sep 30, 2004 | 23.27 | 23.28 | 23.00 | 23.19 | 2,593,171 | -0.07(-0.30%) |
Sep 29, 2004 | 22.86 | 23.26 | 22.66 | 23.26 | 1,877,971 | +0.41(+1.78%) |
Sep 28, 2004 | 22.85 | 22.96 | 22.60 | 22.85 | 1,010,634 | +0.00(+0.00%) |
Sep 27, 2004 | 22.86 | 22.90 | 22.56 | 22.85 | 2,690,271 | -0.08(-0.34%) |
Sep 24, 2004 | 22.90 | 22.96 | 22.74 | 22.93 | 798,754 | -0.04(-0.15%) |
Sep 23, 2004 | 23.17 | 23.24 | 22.74 | 22.96 | 1,050,700 | -0.20(-0.88%) |
Sep 22, 2004 | 23.28 | 23.28 | 23.07 | 23.17 | 1,206,829 | -0.06(-0.24%) |
Sep 21, 2004 | 23.30 | 23.30 | 23.01 | 23.22 | 935,777 | -0.07(-0.30%) |
Sep 20, 2004 | 23.28 | 23.38 | 23.01 | 23.29 | 1,109,159 | +0.01(+0.03%) |
Sep 17, 2004 | 23.50 | 23.56 | 23.19 | 23.28 | 1,746,224 | -0.20(-0.84%) |
Sep 16, 2004 | 23.31 | 23.48 | 23.29 | 23.48 | 767,100 | +0.16(+0.69%) |
Sep 15, 2004 | 23.35 | 23.42 | 23.25 | 23.32 | 1,346,419 | +0.01(+0.03%) |
Sep 14, 2004 | 23.44 | 23.45 | 23.24 | 23.31 | 841,957 | -0.13(-0.54%) |
Sep 13, 2004 | 23.17 | 23.44 | 22.98 | 23.44 | 1,173,179 | +0.27(+1.18%) |
Sep 10, 2004 | 23.12 | 23.22 | 23.05 | 23.17 | 1,406,731 | +0.04(+0.18%) |
Sep 09, 2004 | 23.14 | 23.21 | 22.94 | 23.12 | 1,163,056 | +0.02(+0.09%) |
Sep 08, 2004 | 23.14 | 23.17 | 22.95 | 23.10 | 1,165,195 | -0.15(-0.66%) |
Sep 07, 2004 | 22.93 | 23.26 | 22.85 | 23.26 | 1,294,803 | +0.38(+1.66%) |
Sep 03, 2004 | 23.00 | 23.05 | 22.81 | 22.88 | 1,208,825 | -0.11(-0.46%) |
Sep 02, 2004 | 22.87 | 22.98 | 22.80 | 22.98 | 1,044,711 | +0.11(+0.49%) |
Sep 01, 2004 | 22.63 | 22.87 | 22.63 | 22.87 | 1,723,125 | +0.22(+0.99%) |
Aug 31, 2004 | 22.36 | 22.70 | 22.34 | 22.65 | 1,692,612 | +0.29(+1.32%) |
Aug 30, 2004 | 22.09 | 22.44 | 22.09 | 22.35 | 1,146,231 | +0.13(+0.60%) |
Aug 27, 2004 | 22.18 | 22.22 | 21.99 | 22.22 | 596,428 | -0.03(-0.13%) |
Aug 26, 2004 | 22.19 | 22.25 | 22.06 | 22.25 | 934,779 | +0.06(+0.28%) |
Aug 25, 2004 | 21.99 | 22.20 | 21.97 | 22.18 | 796,900 | +0.16(+0.73%) |
Aug 24, 2004 | 21.98 | 22.22 | 21.87 | 22.02 | 794,619 | +0.06(+0.26%) |
Aug 23, 2004 | 21.86 | 22.20 | 21.85 | 21.97 | 1,399,317 | -0.22(-0.98%) |
Aug 20, 2004 | 22.08 | 22.21 | 21.93 | 22.18 | 791,055 | +0.15(+0.67%) |
Aug 19, 2004 | 21.95 | 22.19 | 21.89 | 22.04 | 1,116,003 | -0.09(-0.41%) |
Aug 18, 2004 | 21.72 | 22.13 | 21.72 | 22.13 | 1,227,646 | +0.30(+1.38%) |
Aug 17, 2004 | 21.80 | 21.87 | 21.67 | 21.83 | 1,647,556 | +0.03(+0.13%) |
Aug 16, 2004 | 21.59 | 21.81 | 21.48 | 21.80 | 1,474,459 | +0.29(+1.37%) |
Aug 13, 2004 | 21.53 | 21.57 | 21.41 | 21.50 | 930,216 | +0.08(+0.36%) |
Aug 12, 2004 | 21.39 | 21.55 | 21.36 | 21.43 | 1,117,144 | -0.08(-0.39%) |
Aug 11, 2004 | 21.35 | 21.52 | 21.17 | 21.51 | 922,802 | +0.20(+0.95%) |
Aug 10, 2004 | 21.02 | 21.33 | 21.02 | 21.31 | 1,378,215 | +0.29(+1.40%) |
Aug 09, 2004 | 21.07 | 21.15 | 21.01 | 21.01 | 1,098,750 | -0.03(-0.13%) |
Aug 06, 2004 | 21.03 | 21.18 | 20.51 | 21.04 | 1,437,957 | +0.02(+0.10%) |
Aug 05, 2004 | 21.06 | 21.17 | 21.02 | 21.02 | 1,269,138 | -0.12(-0.56%) |
Aug 04, 2004 | 21.02 | 21.30 | 20.94 | 21.14 | 1,870,984 | +0.13(+0.63%) |
Aug 03, 2004 | 20.96 | 21.08 | 20.89 | 21.01 | 1,642,280 | +0.09(+0.44%) |
Aug 02, 2004 | 20.84 | 20.96 | 20.70 | 20.91 | 1,269,281 | +0.09(+0.44%) |
Jul 30, 2004 | 20.75 | 20.97 | 20.69 | 20.82 | 1,366,665 | +0.08(+0.41%) |
Jul 29, 2004 | 20.69 | 20.85 | 20.63 | 20.74 | 1,377,930 | -0.17(-0.80%) |
Jul 28, 2004 | 20.97 | 21.05 | 20.71 | 20.91 | 2,188,804 | -0.05(-0.23%) |
Jul 27, 2004 | 20.73 | 20.98 | 20.70 | 20.96 | 1,569,705 | +0.18(+0.84%) |
Jul 26, 2004 | 20.72 | 20.83 | 20.70 | 20.78 | 1,307,636 | -0.03(-0.13%) |
Jul 23, 2004 | 20.72 | 20.90 | 20.69 | 20.81 | 1,225,365 | +0.06(+0.27%) |
Jul 22, 2004 | 20.69 | 20.85 | 20.62 | 20.75 | 1,530,494 | -0.12(-0.57%) |
Jul 21, 2004 | 21.18 | 21.26 | 20.86 | 20.87 | 1,286,248 | -0.22(-1.03%) |
Jul 20, 2004 | 21.04 | 21.19 | 20.91 | 21.09 | 2,192,939 | +0.04(+0.17%) |
Jul 19, 2004 | 20.97 | 21.18 | 20.97 | 21.05 | 1,384,203 | +0.00(+0.00%) |
Jul 16, 2004 | 20.97 | 21.22 | 20.94 | 21.05 | 1,980,204 | -0.13(-0.60%) |
Jul 15, 2004 | 20.92 | 21.21 | 20.85 | 21.18 | 1,962,808 | +0.20(+0.97%) |
Jul 14, 2004 | 21.11 | 21.11 | 20.88 | 20.98 | 1,127,410 | -0.20(-0.96%) |
Jul 13, 2004 | 21.21 | 21.29 | 21.09 | 21.18 | 1,018,333 | -0.03(-0.13%) |
Jul 12, 2004 | 21.11 | 21.21 | 20.92 | 21.21 | 1,099,749 | -0.03(-0.13%) |
Jul 09, 2004 | 21.36 | 21.36 | 21.01 | 21.24 | 1,322,037 | -0.16(-0.75%) |
Jul 08, 2004 | 21.62 | 21.62 | 21.34 | 21.40 | 1,465,333 | -0.22(-1.01%) |
Jul 07, 2004 | 21.53 | 21.73 | 21.45 | 21.62 | 1,745,225 | +0.08(+0.39%) |
Jul 06, 2004 | 21.36 | 21.53 | 21.19 | 21.53 | 1,491,426 | +0.11(+0.49%) |
Jul 02, 2004 | 21.39 | 21.55 | 21.25 | 21.43 | 1,696,747 | +0.23(+1.09%) |
Jul 01, 2004 | 20.95 | 21.43 | 20.86 | 21.19 | 2,596,594 | +0.43(+2.08%) |
Jun 30, 2004 | 20.88 | 21.02 | 20.76 | 20.76 | 3,113,865 | -0.11(-0.54%) |
Jun 29, 2004 | 21.08 | 21.08 | 20.88 | 20.88 | 841,618 | -0.20(-0.94%) |
Jun 28, 2004 | 20.93 | 21.22 | 20.93 | 21.08 | 1,401,934 | +0.40(+1.92%) |
Jun 25, 2004 | 21.05 | 21.10 | 20.68 | 20.68 | 1,065,533 | -0.38(-1.78%) |
Jun 24, 2004 | 21.09 | 21.16 | 20.94 | 21.05 | 890,731 | -0.04(-0.19%) |
Jun 23, 2004 | 21.17 | 21.19 | 21.01 | 21.09 | 817,149 | -0.01(-0.03%) |
Jun 22, 2004 | 20.72 | 21.19 | 20.62 | 21.10 | 1,564,590 | +0.40(+1.95%) |
Jun 21, 2004 | 20.85 | 20.87 | 20.69 | 20.69 | 782,823 | -0.02(-0.11%) |
Jun 18, 2004 | 20.60 | 20.85 | 20.58 | 20.72 | 978,924 | -0.02(-0.11%) |
Jun 17, 2004 | 20.91 | 20.96 | 20.73 | 20.74 | 726,140 | -0.25(-1.19%) |
Jun 16, 2004 | 21.13 | 21.15 | 20.91 | 20.99 | 578,623 | -0.10(-0.46%) |
Jun 15, 2004 | 21.18 | 21.24 | 20.97 | 21.09 | 774,373 | -0.16(-0.75%) |
Jun 14, 2004 | 21.57 | 21.58 | 21.19 | 21.25 | 657,486 | -0.32(-1.48%) |
Jun 10, 2004 | 21.47 | 21.58 | 21.43 | 21.56 | 554,859 | +0.18(+0.82%) |
Jun 09, 2004 | 21.73 | 21.73 | 21.39 | 21.39 | 1,681,652 | -0.34(-1.57%) |
Jun 08, 2004 | 21.67 | 21.75 | 21.55 | 21.73 | 922,594 | +0.03(+0.13%) |
Jun 07, 2004 | 21.56 | 21.70 | 21.49 | 21.70 | 728,076 | +0.20(+0.95%) |
Jun 04, 2004 | 21.48 | 21.58 | 21.43 | 21.50 | 735,998 | +0.11(+0.50%) |
Jun 03, 2004 | 21.56 | 21.56 | 21.29 | 21.39 | 1,039,128 | -0.13(-0.61%) |
Jun 02, 2004 | 21.63 | 21.67 | 21.39 | 21.52 | 1,465,130 | +0.11(+0.50%) |
Jun 01, 2004 | 21.60 | 21.69 | 21.33 | 21.41 | 1,696,967 | -0.19(-0.87%) |
May 28, 2004 | 21.50 | 21.85 | 21.35 | 21.60 | 5,090,374 | +0.21(+0.98%) |
May 27, 2004 | 21.22 | 21.45 | 21.13 | 21.39 | 1,724,428 | +0.32(+1.54%) |
May 26, 2004 | 20.89 | 21.27 | 20.84 | 21.06 | 1,367,960 | +0.19(+0.90%) |
May 25, 2004 | 20.69 | 20.88 | 20.48 | 20.88 | 868,727 | +0.18(+0.88%) |
May 24, 2004 | 20.62 | 20.72 | 20.52 | 20.69 | 838,977 | +0.13(+0.64%) |
May 21, 2004 | 20.38 | 20.60 | 20.31 | 20.56 | 923,122 | +0.27(+1.32%) |
May 20, 2004 | 20.22 | 20.31 | 20.16 | 20.30 | 700,967 | +0.07(+0.36%) |
May 19, 2004 | 20.26 | 20.43 | 20.12 | 20.22 | 934,916 | +0.18(+0.91%) |
May 18, 2004 | 19.94 | 20.16 | 19.94 | 20.04 | 1,046,522 | +0.20(+1.00%) |
May 17, 2004 | 19.72 | 19.93 | 19.56 | 19.84 | 794,089 | -0.05(-0.26%) |
May 14, 2004 | 19.83 | 20.05 | 19.63 | 19.89 | 473,179 | +0.03(+0.14%) |
May 13, 2004 | 19.77 | 20.18 | 19.76 | 19.87 | 754,657 | +0.01(+0.06%) |
May 12, 2004 | 19.60 | 19.88 | 19.29 | 19.85 | 849,716 | +0.35(+1.81%) |
May 11, 2004 | 19.37 | 19.66 | 19.34 | 19.50 | 1,008,674 | +0.19(+0.97%) |
May 10, 2004 | 19.60 | 19.62 | 19.18 | 19.31 | 1,045,641 | -0.28(-1.45%) |
May 07, 2004 | 19.86 | 19.87 | 19.50 | 19.60 | 1,033,671 | -0.30(-1.48%) |
May 06, 2004 | 19.83 | 20.00 | 19.77 | 19.89 | 681,779 | +0.08(+0.40%) |
May 05, 2004 | 20.00 | 20.21 | 19.76 | 19.81 | 882,810 | -0.08(-0.40%) |
May 04, 2004 | 19.71 | 20.00 | 19.61 | 19.89 | 749,552 | +0.15(+0.78%) |
May 03, 2004 | 19.72 | 19.84 | 19.61 | 19.74 | 791,800 | +0.02(+0.12%) |
Apr 30, 2004 | 19.73 | 19.76 | 19.54 | 19.72 | 830,176 | +0.09(+0.43%) |
Apr 29, 2004 | 19.83 | 20.01 | 19.53 | 19.63 | 983,853 | -0.16(-0.83%) |
Apr 28, 2004 | 20.18 | 20.23 | 19.79 | 19.80 | 487,790 | -0.43(-2.11%) |
Apr 27, 2004 | 20.23 | 20.48 | 20.17 | 20.22 | 603,620 | +0.05(+0.25%) |
Apr 26, 2004 | 20.34 | 20.37 | 20.08 | 20.17 | 1,106,725 | -0.14(-0.67%) |
Apr 23, 2004 | 20.15 | 20.34 | 20.04 | 20.31 | 890,379 | +0.05(+0.22%) |
Apr 22, 2004 | 20.00 | 20.34 | 19.91 | 20.26 | 987,374 | +0.26(+1.31%) |
Apr 21, 2004 | 19.57 | 20.00 | 19.51 | 20.00 | 2,432,965 | +0.52(+2.65%) |
Apr 20, 2004 | 19.60 | 19.92 | 19.48 | 19.48 | 889,675 | -0.12(-0.61%) |
Apr 19, 2004 | 19.83 | 19.83 | 19.60 | 19.60 | 849,187 | -0.26(-1.29%) |
Apr 16, 2004 | 19.77 | 20.08 | 19.66 | 19.86 | 1,737,983 | +0.43(+2.19%) |
Apr 15, 2004 | 19.66 | 19.79 | 19.12 | 19.43 | 1,600,148 | -0.20(-1.04%) |
Apr 14, 2004 | 19.78 | 19.92 | 19.41 | 19.64 | 983,853 | -0.24(-1.23%) |
Apr 13, 2004 | 20.21 | 20.21 | 19.71 | 19.88 | 1,148,445 | -0.31(-1.55%) |
Apr 12, 2004 | 20.43 | 20.48 | 20.20 | 20.20 | 461,385 | -0.19(-0.92%) |
Apr 08, 2004 | 20.47 | 20.52 | 20.29 | 20.38 | 567,533 | -0.03(-0.14%) |
Apr 07, 2004 | 20.54 | 20.54 | 20.31 | 20.41 | 478,108 | -0.18(-0.88%) |
Apr 06, 2004 | 20.18 | 20.61 | 20.18 | 20.59 | 680,723 | +0.21(+1.03%) |
Apr 05, 2004 | 20.72 | 20.73 | 20.24 | 20.38 | 1,056,732 | -0.38(-1.83%) |
Apr 02, 2004 | 21.14 | 21.14 | 20.65 | 20.76 | 1,047,050 | -0.19(-0.89%) |