Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.34 | 18.62 | 18.23 | 18.57 | 9,317,302 | +0.28(+1.53%) |
Apr 28, 2005 | 18.54 | 18.61 | 18.29 | 18.29 | 6,992,332 | -0.28(-1.51%) |
Apr 27, 2005 | 18.36 | 18.63 | 18.25 | 18.57 | 9,391,356 | +0.21(+1.16%) |
Apr 26, 2005 | 18.40 | 18.53 | 18.33 | 18.36 | 8,148,207 | -0.03(-0.18%) |
Apr 25, 2005 | 18.19 | 18.45 | 18.14 | 18.39 | 9,388,952 | +0.29(+1.58%) |
Apr 22, 2005 | 18.11 | 18.21 | 17.95 | 18.11 | 10,675,962 | -0.05(-0.29%) |
Apr 21, 2005 | 18.14 | 18.21 | 17.84 | 18.16 | 13,628,063 | +0.08(+0.44%) |
Apr 20, 2005 | 18.47 | 18.48 | 18.05 | 18.08 | 17,864,170 | -0.51(-2.72%) |
Apr 19, 2005 | 19.07 | 19.14 | 18.59 | 18.59 | 7,873,922 | -0.23(-1.24%) |
Apr 18, 2005 | 18.76 | 18.91 | 18.65 | 18.82 | 5,306,662 | +0.20(+1.07%) |
Apr 15, 2005 | 18.71 | 18.87 | 18.58 | 18.62 | 8,297,217 | -0.07(-0.36%) |
Apr 14, 2005 | 19.04 | 19.04 | 18.69 | 18.69 | 8,406,721 | -0.35(-1.85%) |
Apr 13, 2005 | 19.23 | 19.34 | 18.98 | 19.04 | 8,258,462 | -0.18(-0.93%) |
Apr 12, 2005 | 18.87 | 19.30 | 18.81 | 19.22 | 4,935,189 | +0.31(+1.62%) |
Apr 11, 2005 | 18.97 | 18.99 | 18.83 | 18.91 | 5,039,887 | +0.02(+0.11%) |
Apr 08, 2005 | 19.19 | 19.24 | 18.87 | 18.89 | 4,485,307 | -0.29(-1.53%) |
Apr 07, 2005 | 19.12 | 19.30 | 19.04 | 19.19 | 4,336,598 | -0.06(-0.31%) |
Apr 06, 2005 | 19.12 | 19.31 | 19.08 | 19.25 | 4,603,673 | +0.23(+1.19%) |
Apr 05, 2005 | 19.01 | 19.17 | 18.85 | 19.02 | 4,998,579 | +0.04(+0.21%) |
Apr 04, 2005 | 19.00 | 19.09 | 18.71 | 18.98 | 7,574,701 | +0.01(+0.03%) |
Apr 01, 2005 | 19.27 | 19.37 | 18.91 | 18.97 | 7,603,842 | -0.21(-1.11%) |
Mar 31, 2005 | 19.04 | 19.31 | 19.00 | 19.19 | 9,013,424 | +0.13(+0.66%) |
Mar 30, 2005 | 18.84 | 19.12 | 18.75 | 19.06 | 7,345,328 | +0.21(+1.09%) |
Mar 29, 2005 | 18.81 | 19.14 | 18.77 | 18.85 | 8,178,250 | -0.09(-0.46%) |
Mar 28, 2005 | 19.01 | 19.11 | 18.91 | 18.94 | 6,801,564 | +0.10(+0.53%) |
Mar 24, 2005 | 18.93 | 19.14 | 18.83 | 18.84 | 6,312,777 | -0.09(-0.46%) |
Mar 23, 2005 | 18.93 | 19.07 | 18.87 | 18.93 | 7,898,256 | +0.02(+0.11%) |
Mar 22, 2005 | 19.21 | 19.40 | 18.90 | 18.91 | 8,439,317 | -0.41(-2.10%) |
Mar 21, 2005 | 19.43 | 19.46 | 19.15 | 19.31 | 4,890,426 | -0.19(-0.96%) |
Mar 18, 2005 | 19.31 | 19.54 | 19.21 | 19.50 | 12,481,050 | +0.05(+0.24%) |
Mar 17, 2005 | 19.51 | 19.55 | 19.37 | 19.45 | 4,860,084 | -0.11(-0.54%) |
Mar 16, 2005 | 19.61 | 19.72 | 19.45 | 19.56 | 6,209,431 | -0.18(-0.91%) |
Mar 15, 2005 | 19.96 | 20.05 | 19.72 | 19.74 | 5,248,530 | -0.11(-0.57%) |
Mar 14, 2005 | 19.74 | 19.87 | 19.65 | 19.85 | 5,660,409 | +0.17(+0.88%) |
Mar 11, 2005 | 19.72 | 19.82 | 19.59 | 19.68 | 5,037,483 | -0.03(-0.13%) |
Mar 10, 2005 | 19.64 | 19.79 | 19.59 | 19.71 | 5,562,171 | +0.07(+0.34%) |
Mar 09, 2005 | 19.85 | 19.90 | 19.63 | 19.64 | 6,505,498 | -0.21(-1.04%) |
Mar 08, 2005 | 19.64 | 19.87 | 19.64 | 19.85 | 8,195,674 | +0.01(+0.07%) |
Mar 07, 2005 | 19.74 | 19.93 | 19.71 | 19.83 | 5,886,928 | +0.09(+0.47%) |
Mar 04, 2005 | 19.74 | 20.04 | 19.67 | 19.74 | 7,486,076 | +0.13(+0.68%) |
Mar 03, 2005 | 19.89 | 19.97 | 19.58 | 19.61 | 7,500,647 | -0.19(-0.98%) |
Mar 02, 2005 | 19.73 | 19.98 | 19.66 | 19.80 | 6,428,890 | -0.10(-0.50%) |
Mar 01, 2005 | 19.89 | 19.97 | 19.87 | 19.90 | 6,509,253 | +0.09(+0.47%) |
Feb 28, 2005 | 19.89 | 19.93 | 19.76 | 19.81 | 7,379,727 | -0.07(-0.34%) |
Feb 25, 2005 | 19.89 | 20.23 | 19.79 | 19.87 | 6,145,742 | +0.03(+0.17%) |
Feb 24, 2005 | 19.81 | 19.94 | 19.69 | 19.84 | 6,339,214 | +0.08(+0.40%) |
Feb 23, 2005 | 19.84 | 19.97 | 19.54 | 19.76 | 8,583,069 | +0.36(+1.85%) |
Feb 22, 2005 | 19.53 | 19.65 | 19.37 | 19.40 | 6,421,379 | -0.18(-0.92%) |
Feb 18, 2005 | 19.83 | 19.83 | 19.55 | 19.58 | 7,341,123 | -0.20(-1.01%) |
Feb 17, 2005 | 19.96 | 19.97 | 19.75 | 19.78 | 7,093,875 | -0.16(-0.80%) |
Feb 16, 2005 | 20.05 | 20.10 | 19.89 | 19.94 | 6,686,051 | -0.20(-0.99%) |
Feb 15, 2005 | 20.04 | 20.21 | 20.04 | 20.14 | 4,626,956 | +0.01(+0.07%) |
Feb 14, 2005 | 20.18 | 20.22 | 20.08 | 20.12 | 4,146,130 | -0.05(-0.23%) |
Feb 11, 2005 | 20.09 | 20.34 | 20.01 | 20.17 | 6,355,437 | +0.12(+0.60%) |
Feb 10, 2005 | 20.17 | 20.20 | 20.00 | 20.05 | 9,696,585 | -0.05(-0.26%) |
Feb 09, 2005 | 20.42 | 20.43 | 20.07 | 20.11 | 5,072,482 | -0.28(-1.37%) |
Feb 08, 2005 | 20.47 | 20.52 | 20.27 | 20.38 | 5,764,956 | -0.11(-0.55%) |
Feb 07, 2005 | 20.22 | 20.57 | 20.20 | 20.50 | 4,864,891 | +0.22(+1.08%) |
Feb 04, 2005 | 20.20 | 20.34 | 20.16 | 20.28 | 5,000,682 | +0.03(+0.16%) |
Feb 03, 2005 | 20.30 | 20.34 | 20.16 | 20.24 | 6,001,689 | -0.15(-0.72%) |
Feb 02, 2005 | 20.24 | 20.44 | 20.18 | 20.39 | 6,253,443 | +0.13(+0.66%) |
Feb 01, 2005 | 20.03 | 20.34 | 20.00 | 20.26 | 7,728,818 | +0.25(+1.26%) |
Jan 31, 2005 | 19.97 | 20.09 | 19.84 | 20.01 | 6,064,928 | +0.17(+0.84%) |
Jan 28, 2005 | 20.11 | 20.20 | 19.75 | 19.84 | 7,813,537 | -0.34(-1.68%) |
Jan 27, 2005 | 20.17 | 20.37 | 20.06 | 20.18 | 6,286,490 | +0.07(+0.33%) |
Jan 26, 2005 | 20.07 | 20.17 | 20.02 | 20.11 | 9,962,309 | +0.01(+0.03%) |
Jan 25, 2005 | 19.99 | 20.15 | 19.97 | 20.11 | 8,408,073 | +0.13(+0.67%) |
Jan 24, 2005 | 19.95 | 20.14 | 19.91 | 19.97 | 5,660,409 | +0.03(+0.13%) |
Jan 21, 2005 | 20.18 | 20.20 | 19.91 | 19.95 | 8,907,976 | -0.24(-1.19%) |
Jan 20, 2005 | 20.32 | 20.36 | 20.05 | 20.18 | 6,232,564 | -0.16(-0.79%) |
Jan 19, 2005 | 20.64 | 20.65 | 20.34 | 20.34 | 6,995,336 | -0.31(-1.51%) |
Jan 18, 2005 | 20.24 | 20.70 | 20.18 | 20.66 | 9,443,779 | +0.56(+2.78%) |
Jan 14, 2005 | 20.12 | 20.18 | 19.98 | 20.10 | 6,639,937 | +0.06(+0.30%) |
Jan 13, 2005 | 20.14 | 20.29 | 19.97 | 20.04 | 7,232,520 | -0.17(-0.82%) |
Jan 12, 2005 | 20.07 | 20.23 | 19.88 | 20.20 | 8,365,413 | +0.13(+0.66%) |
Jan 11, 2005 | 20.09 | 20.33 | 20.03 | 20.07 | 6,681,395 | -0.14(-0.69%) |
Jan 10, 2005 | 20.18 | 20.36 | 20.09 | 20.21 | 5,960,832 | -0.06(-0.30%) |
Jan 07, 2005 | 20.50 | 20.64 | 20.24 | 20.27 | 7,980,271 | -0.36(-1.74%) |
Jan 06, 2005 | 20.66 | 20.79 | 20.55 | 20.63 | 6,313,678 | -0.05(-0.23%) |
Jan 05, 2005 | 20.60 | 20.80 | 20.59 | 20.68 | 8,566,997 | +0.11(+0.52%) |
Jan 04, 2005 | 20.67 | 20.88 | 20.53 | 20.57 | 6,840,769 | -0.10(-0.48%) |
Jan 03, 2005 | 20.77 | 20.86 | 20.53 | 20.67 | 8,073,252 | -0.18(-0.86%) |
Dec 31, 2004 | 20.74 | 20.94 | 20.74 | 20.85 | 4,170,464 | +0.11(+0.55%) |
Dec 30, 2004 | 20.77 | 20.83 | 20.73 | 20.74 | 3,719,530 | -0.01(-0.03%) |
Dec 29, 2004 | 20.80 | 20.89 | 20.68 | 20.74 | 5,633,521 | -0.25(-1.17%) |
Dec 28, 2004 | 20.86 | 21.04 | 20.86 | 20.99 | 6,747,488 | +0.17(+0.83%) |
Dec 27, 2004 | 20.94 | 21.00 | 20.78 | 20.82 | 5,545,498 | -0.13(-0.64%) |
Dec 23, 2004 | 20.94 | 21.01 | 20.87 | 20.95 | 6,265,009 | -0.03(-0.16%) |
Dec 22, 2004 | 20.64 | 21.07 | 20.60 | 20.98 | 14,487,722 | +0.43(+2.07%) |
Dec 21, 2004 | 19.97 | 20.62 | 19.89 | 20.56 | 11,904,690 | +0.67(+3.38%) |
Dec 20, 2004 | 19.91 | 20.10 | 19.82 | 19.89 | 6,136,429 | -0.02(-0.10%) |
Dec 17, 2004 | 19.94 | 20.09 | 19.88 | 19.91 | 13,559,267 | -0.25(-1.26%) |
Dec 16, 2004 | 19.89 | 20.16 | 19.82 | 20.16 | 12,982,906 | +0.23(+1.17%) |
Dec 15, 2004 | 19.74 | 19.93 | 19.71 | 19.93 | 6,477,708 | +0.15(+0.77%) |
Dec 14, 2004 | 19.64 | 19.82 | 19.61 | 19.77 | 6,559,123 | +0.13(+0.68%) |
Dec 13, 2004 | 19.61 | 19.65 | 19.52 | 19.64 | 8,584,121 | +0.07(+0.34%) |
Dec 10, 2004 | 19.74 | 19.93 | 19.49 | 19.57 | 7,152,908 | +0.00(+0.00%) |
Dec 09, 2004 | 19.57 | 19.61 | 19.52 | 19.57 | 10,675,812 | -0.06(-0.31%) |
Dec 08, 2004 | 19.63 | 19.77 | 19.57 | 19.63 | 6,406,208 | +0.07(+0.34%) |
Dec 07, 2004 | 19.75 | 19.81 | 19.56 | 19.57 | 7,002,847 | -0.18(-0.91%) |
Dec 06, 2004 | 19.79 | 19.81 | 19.67 | 19.75 | 6,494,232 | -0.01(-0.03%) |
Dec 03, 2004 | 20.04 | 20.04 | 19.67 | 19.75 | 8,280,694 | -0.31(-1.56%) |
Dec 02, 2004 | 20.01 | 20.11 | 20.00 | 20.07 | 4,149,885 | -0.01(-0.03%) |
Dec 01, 2004 | 19.69 | 20.10 | 19.69 | 20.07 | 5,990,423 | +0.35(+1.75%) |
Nov 30, 2004 | 19.86 | 19.86 | 19.70 | 19.73 | 5,944,308 | -0.12(-0.60%) |
Nov 29, 2004 | 19.93 | 20.00 | 19.83 | 19.85 | 5,955,875 | -0.09(-0.43%) |
Nov 26, 2004 | 19.95 | 19.99 | 19.85 | 19.93 | 1,555,737 | +0.03(+0.13%) |
Nov 24, 2004 | 19.99 | 20.05 | 19.88 | 19.91 | 5,037,333 | -0.06(-0.30%) |
Nov 23, 2004 | 19.83 | 19.99 | 19.75 | 19.97 | 6,615,753 | +0.15(+0.77%) |
Nov 22, 2004 | 19.71 | 19.85 | 19.53 | 19.81 | 6,175,634 | +0.11(+0.54%) |
Nov 19, 2004 | 19.92 | 19.93 | 19.63 | 19.71 | 6,712,489 | -0.08(-0.40%) |
Nov 18, 2004 | 20.04 | 20.07 | 19.74 | 19.79 | 7,615,709 | -0.21(-1.03%) |
Nov 17, 2004 | 20.01 | 20.21 | 19.97 | 19.99 | 6,095,721 | -0.02(-0.10%) |
Nov 16, 2004 | 20.07 | 20.14 | 19.93 | 20.01 | 6,425,285 | -0.19(-0.92%) |
Nov 15, 2004 | 20.11 | 20.30 | 20.05 | 20.20 | 5,790,793 | -0.09(-0.46%) |
Nov 12, 2004 | 20.07 | 20.29 | 19.97 | 20.29 | 7,366,058 | +0.23(+1.16%) |
Nov 11, 2004 | 19.94 | 20.11 | 19.93 | 20.06 | 6,604,186 | +0.15(+0.77%) |
Nov 10, 2004 | 19.89 | 19.97 | 19.83 | 19.91 | 6,459,833 | +0.13(+0.64%) |
Nov 09, 2004 | 19.71 | 19.87 | 19.70 | 19.78 | 4,963,429 | +0.04(+0.20%) |
Nov 08, 2004 | 19.47 | 19.83 | 19.47 | 19.74 | 7,138,938 | -0.08(-0.40%) |
Nov 05, 2004 | 19.74 | 19.94 | 19.71 | 19.82 | 9,458,200 | +0.03(+0.17%) |
Nov 04, 2004 | 19.26 | 19.82 | 19.17 | 19.79 | 8,342,881 | +0.47(+2.45%) |
Nov 03, 2004 | 19.21 | 19.32 | 19.16 | 19.31 | 6,049,156 | +0.27(+1.40%) |
Nov 02, 2004 | 18.97 | 19.27 | 18.97 | 19.05 | 5,305,610 | -0.05(-0.28%) |
Nov 01, 2004 | 19.13 | 19.17 | 19.01 | 19.10 | 5,258,594 | +0.05(+0.28%) |
Oct 29, 2004 | 18.90 | 19.06 | 18.90 | 19.05 | 6,809,074 | +0.15(+0.77%) |
Oct 28, 2004 | 18.67 | 18.90 | 18.57 | 18.90 | 5,338,957 | +0.19(+1.00%) |
Oct 27, 2004 | 18.75 | 18.85 | 18.68 | 18.71 | 8,410,176 | -0.12(-0.64%) |
Oct 26, 2004 | 18.47 | 18.83 | 18.47 | 18.83 | 5,125,056 | +0.36(+1.95%) |
Oct 25, 2004 | 18.51 | 18.53 | 18.32 | 18.47 | 5,506,443 | -0.07(-0.39%) |
Oct 22, 2004 | 18.69 | 18.77 | 18.53 | 18.55 | 4,947,957 | -0.09(-0.50%) |
Oct 21, 2004 | 18.69 | 18.83 | 18.54 | 18.64 | 8,415,133 | -0.05(-0.25%) |
Oct 20, 2004 | 18.95 | 18.98 | 18.59 | 18.69 | 8,556,332 | -0.25(-1.34%) |
Oct 19, 2004 | 19.60 | 19.61 | 18.91 | 18.94 | 7,579,658 | -0.66(-3.36%) |
Oct 18, 2004 | 19.57 | 19.68 | 19.39 | 19.60 | 5,406,252 | +0.05(+0.24%) |
Oct 15, 2004 | 19.24 | 19.65 | 19.19 | 19.55 | 6,721,501 | +0.42(+2.19%) |
Oct 14, 2004 | 19.37 | 19.44 | 19.13 | 19.13 | 5,451,465 | -0.23(-1.20%) |
Oct 13, 2004 | 19.37 | 19.45 | 19.27 | 19.37 | 6,244,731 | -0.05(-0.27%) |
Oct 12, 2004 | 19.54 | 19.54 | 19.32 | 19.42 | 6,621,761 | -0.20(-1.02%) |
Oct 11, 2004 | 19.59 | 19.68 | 19.59 | 19.62 | 2,207,804 | +0.03(+0.17%) |
Oct 08, 2004 | 19.47 | 19.67 | 19.46 | 19.59 | 5,017,806 | +0.13(+0.65%) |
Oct 07, 2004 | 19.45 | 19.57 | 19.41 | 19.46 | 4,065,917 | -0.09(-0.48%) |
Oct 06, 2004 | 19.41 | 19.56 | 19.37 | 19.55 | 4,203,811 | +0.19(+1.00%) |
Oct 05, 2004 | 19.25 | 19.47 | 19.25 | 19.36 | 4,151,237 | +0.12(+0.62%) |
Oct 04, 2004 | 19.44 | 19.51 | 19.21 | 19.24 | 6,777,830 | -0.25(-1.26%) |
Oct 01, 2004 | 19.36 | 19.57 | 18.72 | 19.49 | 6,187,350 | +0.25(+1.28%) |
Sep 30, 2004 | 19.04 | 19.25 | 18.95 | 19.24 | 8,081,814 | +0.30(+1.58%) |
Sep 29, 2004 | 18.91 | 18.95 | 18.78 | 18.94 | 5,817,080 | -0.03(-0.14%) |
Sep 28, 2004 | 18.84 | 19.00 | 18.64 | 18.97 | 5,902,249 | +0.03(+0.14%) |
Sep 27, 2004 | 19.03 | 19.07 | 18.83 | 18.94 | 6,932,398 | -0.09(-0.49%) |
Sep 24, 2004 | 18.94 | 19.15 | 18.92 | 19.03 | 4,411,854 | -0.01(-0.04%) |
Sep 23, 2004 | 19.15 | 19.21 | 18.96 | 19.04 | 6,824,396 | -0.17(-0.87%) |
Sep 22, 2004 | 19.39 | 19.41 | 19.17 | 19.21 | 5,557,515 | -0.25(-1.30%) |
Sep 21, 2004 | 19.34 | 19.49 | 19.14 | 19.46 | 4,955,768 | +0.14(+0.72%) |
Sep 20, 2004 | 19.41 | 19.45 | 19.27 | 19.32 | 5,014,050 | -0.15(-0.75%) |
Sep 17, 2004 | 19.54 | 19.69 | 19.43 | 19.47 | 8,411,828 | -0.07(-0.38%) |
Sep 16, 2004 | 19.41 | 19.60 | 19.36 | 19.54 | 4,367,241 | +0.23(+1.17%) |
Sep 15, 2004 | 19.55 | 19.61 | 19.25 | 19.31 | 6,648,348 | -0.31(-1.56%) |
Sep 14, 2004 | 19.61 | 19.77 | 19.57 | 19.62 | 5,541,141 | -0.05(-0.24%) |
Sep 13, 2004 | 19.63 | 19.71 | 19.51 | 19.67 | 5,597,320 | +0.09(+0.44%) |
Sep 10, 2004 | 19.45 | 19.64 | 19.31 | 19.58 | 4,618,094 | +0.05(+0.27%) |
Sep 09, 2004 | 19.77 | 19.77 | 19.53 | 19.53 | 8,466,055 | -0.29(-1.45%) |
Sep 08, 2004 | 19.91 | 19.96 | 19.79 | 19.81 | 7,069,991 | -0.16(-0.80%) |
Sep 07, 2004 | 19.72 | 19.97 | 19.72 | 19.97 | 7,678,197 | +0.31(+1.56%) |
Sep 03, 2004 | 19.64 | 19.91 | 19.63 | 19.67 | 5,159,154 | +0.03(+0.14%) |
Sep 02, 2004 | 19.59 | 19.67 | 19.44 | 19.64 | 3,922,766 | +0.05(+0.24%) |
Sep 01, 2004 | 19.58 | 19.63 | 19.49 | 19.59 | 3,862,080 | -0.05(-0.24%) |
Aug 31, 2004 | 19.40 | 19.64 | 19.34 | 19.64 | 5,562,772 | +0.25(+1.27%) |
Aug 30, 2004 | 19.44 | 19.53 | 19.37 | 19.39 | 3,136,410 | -0.13(-0.65%) |
Aug 27, 2004 | 19.37 | 19.55 | 19.37 | 19.52 | 4,377,455 | +0.15(+0.76%) |
Aug 26, 2004 | 19.17 | 19.38 | 19.11 | 19.37 | 6,232,864 | +0.20(+1.04%) |
Aug 25, 2004 | 19.11 | 19.21 | 18.99 | 19.17 | 5,863,795 | +0.01(+0.03%) |
Aug 24, 2004 | 19.27 | 19.30 | 19.15 | 19.17 | 3,974,889 | -0.05(-0.24%) |
Aug 23, 2004 | 19.13 | 19.30 | 19.12 | 19.21 | 4,714,529 | +0.01(+0.03%) |
Aug 20, 2004 | 19.12 | 19.21 | 18.97 | 19.21 | 5,846,070 | +0.09(+0.45%) |
Aug 19, 2004 | 19.27 | 19.29 | 18.97 | 19.12 | 5,069,628 | -0.19(-1.00%) |
Aug 18, 2004 | 19.21 | 19.35 | 19.15 | 19.31 | 4,394,129 | +0.11(+0.55%) |
Aug 17, 2004 | 19.21 | 19.33 | 19.14 | 19.21 | 6,322,690 | +0.03(+0.17%) |
Aug 16, 2004 | 19.17 | 19.24 | 19.08 | 19.17 | 5,936,047 | +0.03(+0.14%) |
Aug 13, 2004 | 19.02 | 19.15 | 18.91 | 19.15 | 5,640,732 | +0.23(+1.20%) |
Aug 12, 2004 | 19.00 | 19.03 | 18.85 | 18.92 | 6,375,865 | -0.17(-0.91%) |
Aug 11, 2004 | 19.01 | 19.15 | 18.86 | 19.09 | 4,357,928 | +0.05(+0.24%) |
Aug 10, 2004 | 18.81 | 19.07 | 18.75 | 19.05 | 5,212,630 | +0.34(+1.81%) |
Aug 09, 2004 | 18.74 | 18.85 | 18.71 | 18.71 | 3,782,468 | -0.03(-0.18%) |
Aug 06, 2004 | 18.70 | 18.93 | 18.62 | 18.74 | 6,554,617 | -0.19(-1.02%) |
Aug 05, 2004 | 19.15 | 19.17 | 18.89 | 18.93 | 6,237,371 | -0.25(-1.28%) |
Aug 04, 2004 | 18.91 | 19.31 | 18.82 | 19.18 | 7,695,471 | +0.27(+1.41%) |
Aug 03, 2004 | 18.97 | 19.04 | 18.83 | 18.91 | 5,884,074 | +0.03(+0.18%) |
Aug 02, 2004 | 18.73 | 18.91 | 18.67 | 18.88 | 5,026,217 | +0.04(+0.21%) |
Jul 30, 2004 | 19.05 | 19.09 | 18.72 | 18.84 | 6,080,099 | -0.25(-1.29%) |
Jul 29, 2004 | 18.91 | 19.14 | 18.87 | 19.09 | 6,304,064 | +0.25(+1.34%) |
Jul 28, 2004 | 18.87 | 18.91 | 18.67 | 18.83 | 4,860,384 | -0.03(-0.18%) |
Jul 27, 2004 | 18.61 | 18.92 | 18.57 | 18.87 | 5,513,352 | +0.28(+1.50%) |
Jul 26, 2004 | 18.51 | 18.67 | 18.51 | 18.59 | 4,623,952 | +0.08(+0.43%) |
Jul 23, 2004 | 18.47 | 18.61 | 18.44 | 18.51 | 4,286,728 | -0.10(-0.54%) |
Jul 22, 2004 | 18.39 | 18.67 | 18.33 | 18.61 | 6,759,204 | +0.12(+0.65%) |
Jul 21, 2004 | 18.67 | 18.90 | 18.48 | 18.49 | 6,063,726 | -0.27(-1.42%) |
Jul 20, 2004 | 18.61 | 18.81 | 18.47 | 18.75 | 8,262,819 | +0.14(+0.75%) |
Jul 19, 2004 | 18.80 | 18.81 | 18.61 | 18.61 | 8,670,793 | -0.02(-0.11%) |
Jul 16, 2004 | 18.94 | 19.01 | 18.59 | 18.63 | 7,627,125 | -0.20(-1.06%) |
Jul 15, 2004 | 18.97 | 19.06 | 18.71 | 18.83 | 5,798,153 | -0.14(-0.74%) |
Jul 14, 2004 | 18.87 | 19.07 | 18.81 | 18.97 | 6,729,613 | -0.02(-0.11%) |
Jul 13, 2004 | 18.83 | 19.11 | 18.77 | 18.99 | 7,443,867 | +0.24(+1.28%) |
Jul 12, 2004 | 18.55 | 18.82 | 18.53 | 18.75 | 4,567,022 | +0.21(+1.11%) |
Jul 09, 2004 | 18.48 | 18.57 | 18.45 | 18.55 | 3,260,785 | +0.07(+0.40%) |
Jul 08, 2004 | 18.47 | 18.56 | 18.37 | 18.47 | 4,319,774 | -0.07(-0.39%) |
Jul 07, 2004 | 18.52 | 18.64 | 18.47 | 18.55 | 5,034,329 | +0.05(+0.29%) |
Jul 06, 2004 | 18.57 | 18.65 | 18.44 | 18.49 | 6,295,502 | -0.22(-1.17%) |
Jul 02, 2004 | 18.32 | 18.82 | 18.32 | 18.71 | 5,912,313 | +0.33(+1.77%) |
Jul 01, 2004 | 18.31 | 18.64 | 18.25 | 18.39 | 9,983,488 | +0.04(+0.22%) |
Jun 30, 2004 | 18.32 | 18.44 | 18.07 | 18.35 | 7,291,403 | +0.07(+0.40%) |
Jun 29, 2004 | 18.44 | 18.46 | 18.24 | 18.27 | 6,160,012 | -0.27(-1.44%) |
Jun 28, 2004 | 18.71 | 18.73 | 18.47 | 18.54 | 5,089,456 | +0.04(+0.22%) |
Jun 25, 2004 | 18.85 | 18.93 | 18.50 | 18.50 | 9,026,493 | -0.33(-1.77%) |
Jun 24, 2004 | 18.95 | 19.07 | 18.80 | 18.83 | 5,886,928 | -0.10(-0.53%) |
Jun 23, 2004 | 18.96 | 19.01 | 18.76 | 18.93 | 6,686,202 | -0.08(-0.42%) |
Jun 22, 2004 | 18.81 | 19.05 | 18.77 | 19.01 | 4,830,042 | +0.21(+1.10%) |
Jun 21, 2004 | 18.77 | 19.01 | 18.77 | 18.81 | 5,809,869 | -0.05(-0.25%) |
Jun 18, 2004 | 18.58 | 18.85 | 18.56 | 18.85 | 8,203,185 | +0.28(+1.51%) |
Jun 17, 2004 | 18.67 | 18.67 | 18.47 | 18.57 | 4,491,015 | -0.13(-0.71%) |
Jun 16, 2004 | 18.71 | 18.87 | 18.65 | 18.71 | 4,762,447 | -0.03(-0.14%) |
Jun 15, 2004 | 18.72 | 18.91 | 18.69 | 18.73 | 9,425,153 | +0.19(+1.01%) |
Jun 14, 2004 | 18.67 | 18.68 | 18.51 | 18.55 | 6,606,439 | -0.19(-1.00%) |
Jun 10, 2004 | 18.65 | 18.77 | 18.61 | 18.73 | 4,983,557 | +0.13(+0.68%) |
Jun 09, 2004 | 18.82 | 18.89 | 18.58 | 18.61 | 7,405,263 | -0.29(-1.55%) |
Jun 08, 2004 | 18.87 | 18.90 | 18.72 | 18.90 | 9,963,661 | +0.00(+0.00%) |
Jun 07, 2004 | 18.97 | 19.07 | 18.87 | 18.90 | 7,192,564 | +0.01(+0.07%) |
Jun 04, 2004 | 18.83 | 18.97 | 18.81 | 18.89 | 5,433,440 | +0.15(+0.78%) |
Jun 03, 2004 | 18.88 | 18.93 | 18.74 | 18.74 | 7,387,538 | -0.25(-1.33%) |
Jun 02, 2004 | 18.74 | 19.03 | 18.71 | 18.99 | 8,966,408 | +0.26(+1.39%) |
Jun 01, 2004 | 18.64 | 18.77 | 18.44 | 18.73 | 11,857,824 | +0.03(+0.14%) |
May 28, 2004 | 18.75 | 18.81 | 18.65 | 18.71 | 7,654,613 | -0.12(-0.64%) |
May 27, 2004 | 18.79 | 18.90 | 18.69 | 18.83 | 9,983,939 | +0.13(+0.71%) |
May 26, 2004 | 18.37 | 18.69 | 18.37 | 18.69 | 8,378,481 | +0.25(+1.37%) |
May 25, 2004 | 18.01 | 18.46 | 17.97 | 18.44 | 8,685,363 | +0.31(+1.69%) |
May 24, 2004 | 18.11 | 18.21 | 17.89 | 18.13 | 6,630,023 | +0.20(+1.11%) |
May 21, 2004 | 17.83 | 18.04 | 17.72 | 17.93 | 6,628,971 | +0.24(+1.35%) |
May 20, 2004 | 17.64 | 17.83 | 17.58 | 17.70 | 5,924,781 | +0.02(+0.11%) |
May 19, 2004 | 17.81 | 18.10 | 17.68 | 17.68 | 7,630,279 | +0.04(+0.23%) |
May 18, 2004 | 17.30 | 17.76 | 17.30 | 17.64 | 6,713,240 | +0.34(+1.96%) |
May 17, 2004 | 17.31 | 17.49 | 17.24 | 17.30 | 7,685,857 | -0.29(-1.63%) |
May 14, 2004 | 17.37 | 17.73 | 17.37 | 17.58 | 6,053,812 | +0.08(+0.46%) |
May 13, 2004 | 17.11 | 17.52 | 17.10 | 17.50 | 7,838,171 | +0.29(+1.70%) |
May 12, 2004 | 16.79 | 17.24 | 16.79 | 17.21 | 9,751,112 | +0.31(+1.81%) |
May 11, 2004 | 16.84 | 17.01 | 16.75 | 16.90 | 7,524,681 | +0.17(+1.03%) |
May 10, 2004 | 16.94 | 16.94 | 16.57 | 16.73 | 9,458,951 | -0.21(-1.26%) |
May 07, 2004 | 17.50 | 17.53 | 16.91 | 16.94 | 8,128,680 | -0.55(-3.16%) |
May 06, 2004 | 17.48 | 17.64 | 17.40 | 17.50 | 6,026,474 | -0.14(-0.79%) |
May 05, 2004 | 17.56 | 17.80 | 17.44 | 17.64 | 8,257,261 | +0.20(+1.15%) |
May 04, 2004 | 17.11 | 17.62 | 17.11 | 17.44 | 6,621,611 | +0.23(+1.32%) |