Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.73 | 18.93 | 18.68 | 18.84 | 2,877,414 | +0.11(+0.59%) |
Apr 28, 2005 | 18.89 | 19.10 | 18.66 | 18.73 | 2,664,690 | -0.34(-1.78%) |
Apr 27, 2005 | 18.78 | 19.08 | 18.63 | 19.07 | 2,907,381 | +0.30(+1.61%) |
Apr 26, 2005 | 18.90 | 19.07 | 18.74 | 18.77 | 2,366,345 | -0.28(-1.49%) |
Apr 25, 2005 | 19.08 | 19.18 | 18.84 | 19.05 | 2,702,176 | +0.12(+0.62%) |
Apr 22, 2005 | 19.43 | 19.45 | 18.85 | 18.94 | 2,353,480 | -0.41(-2.10%) |
Apr 21, 2005 | 19.08 | 19.42 | 19.05 | 19.34 | 2,743,488 | +0.50(+2.65%) |
Apr 20, 2005 | 19.24 | 19.36 | 18.80 | 18.84 | 4,154,059 | -0.41(-2.14%) |
Apr 19, 2005 | 19.34 | 19.40 | 18.77 | 19.26 | 4,514,063 | -0.10(-0.54%) |
Apr 18, 2005 | 19.62 | 19.81 | 19.21 | 19.36 | 3,375,691 | -0.29(-1.47%) |
Apr 15, 2005 | 19.64 | 20.15 | 19.58 | 19.65 | 4,685,069 | -0.09(-0.47%) |
Apr 14, 2005 | 19.78 | 20.30 | 19.69 | 19.74 | 3,309,243 | -0.06(-0.31%) |
Apr 13, 2005 | 20.01 | 20.24 | 19.70 | 19.80 | 2,399,886 | -0.13(-0.65%) |
Apr 12, 2005 | 19.85 | 19.98 | 19.58 | 19.93 | 2,473,420 | +0.15(+0.78%) |
Apr 11, 2005 | 19.74 | 19.89 | 19.71 | 19.78 | 1,361,385 | +0.07(+0.34%) |
Apr 08, 2005 | 20.04 | 20.07 | 19.71 | 19.71 | 1,472,751 | -0.30(-1.51%) |
Apr 07, 2005 | 19.88 | 20.01 | 19.78 | 20.01 | 1,627,699 | +0.27(+1.37%) |
Apr 06, 2005 | 19.98 | 20.10 | 19.67 | 19.74 | 1,997,809 | -0.14(-0.68%) |
Apr 05, 2005 | 20.00 | 20.00 | 19.78 | 19.88 | 1,925,475 | -0.01(-0.06%) |
Apr 04, 2005 | 19.85 | 20.06 | 19.82 | 19.89 | 2,450,205 | +0.04(+0.22%) |
Apr 01, 2005 | 20.32 | 20.36 | 19.84 | 19.85 | 2,800,699 | -0.36(-1.80%) |
Mar 31, 2005 | 20.41 | 20.41 | 20.09 | 20.21 | 2,613,177 | -0.11(-0.55%) |
Mar 30, 2005 | 20.23 | 20.43 | 20.11 | 20.32 | 3,541,211 | +0.22(+1.10%) |
Mar 29, 2005 | 20.20 | 20.36 | 19.99 | 20.10 | 3,795,791 | -0.09(-0.46%) |
Mar 28, 2005 | 20.41 | 20.49 | 20.12 | 20.19 | 5,125,669 | -0.28(-1.38%) |
Mar 24, 2005 | 20.92 | 20.98 | 20.44 | 20.47 | 5,662,668 | -0.49(-2.35%) |
Mar 23, 2005 | 20.32 | 21.36 | 20.32 | 20.97 | 8,679,406 | +0.64(+3.15%) |
Mar 22, 2005 | 19.63 | 20.47 | 19.46 | 20.33 | 10,643,071 | +1.18(+6.14%) |
Mar 21, 2005 | 19.21 | 19.40 | 19.14 | 19.15 | 3,267,403 | -0.04(-0.19%) |
Mar 18, 2005 | 19.43 | 19.48 | 19.12 | 19.19 | 6,359,826 | -0.23(-1.20%) |
Mar 17, 2005 | 19.40 | 19.60 | 19.33 | 19.42 | 2,490,157 | -0.03(-0.16%) |
Mar 16, 2005 | 19.59 | 19.65 | 19.34 | 19.45 | 3,242,746 | -0.17(-0.88%) |
Mar 15, 2005 | 20.10 | 20.12 | 19.60 | 19.62 | 2,440,315 | -0.39(-1.97%) |
Mar 14, 2005 | 19.74 | 20.04 | 19.63 | 20.02 | 2,836,139 | +0.34(+1.72%) |
Mar 11, 2005 | 19.92 | 20.02 | 19.62 | 19.68 | 1,765,472 | -0.25(-1.27%) |
Mar 10, 2005 | 19.83 | 19.94 | 19.61 | 19.93 | 1,913,346 | +0.10(+0.50%) |
Mar 09, 2005 | 19.96 | 20.11 | 19.81 | 19.83 | 1,981,317 | -0.18(-0.89%) |
Mar 08, 2005 | 20.12 | 20.22 | 20.00 | 20.01 | 1,910,441 | -0.17(-0.82%) |
Mar 07, 2005 | 20.00 | 20.41 | 19.95 | 20.18 | 3,631,994 | +0.25(+1.27%) |
Mar 04, 2005 | 20.06 | 20.20 | 19.89 | 19.93 | 3,390,367 | +0.14(+0.72%) |
Mar 03, 2005 | 19.85 | 19.95 | 19.69 | 19.78 | 3,116,169 | +0.01(+0.03%) |
Mar 02, 2005 | 19.70 | 19.95 | 19.55 | 19.78 | 2,239,112 | +0.08(+0.41%) |
Mar 01, 2005 | 19.65 | 19.76 | 19.58 | 19.70 | 3,267,838 | +0.04(+0.19%) |
Feb 28, 2005 | 19.51 | 19.69 | 19.37 | 19.66 | 3,495,274 | +0.25(+1.27%) |
Feb 25, 2005 | 19.26 | 19.48 | 19.12 | 19.42 | 2,142,251 | +0.18(+0.93%) |
Feb 24, 2005 | 18.94 | 19.35 | 18.88 | 19.24 | 2,397,127 | +0.35(+1.86%) |
Feb 23, 2005 | 19.02 | 19.10 | 18.82 | 18.89 | 2,522,553 | -0.06(-0.29%) |
Feb 22, 2005 | 18.99 | 19.22 | 18.94 | 18.94 | 2,855,723 | -0.12(-0.65%) |
Feb 18, 2005 | 19.11 | 19.21 | 18.96 | 19.06 | 1,837,511 | +0.00(+0.00%) |
Feb 17, 2005 | 19.26 | 19.34 | 19.03 | 19.06 | 2,849,980 | -0.20(-1.02%) |
Feb 16, 2005 | 19.36 | 19.42 | 19.15 | 19.26 | 2,858,823 | -0.02(-0.10%) |
Feb 15, 2005 | 19.24 | 19.56 | 19.11 | 19.28 | 4,044,209 | +0.10(+0.55%) |
Feb 14, 2005 | 19.43 | 19.43 | 19.10 | 19.18 | 1,499,764 | -0.12(-0.64%) |
Feb 11, 2005 | 19.11 | 19.44 | 18.95 | 19.30 | 2,394,531 | +0.24(+1.26%) |
Feb 10, 2005 | 19.13 | 19.15 | 18.90 | 19.06 | 2,158,847 | +0.12(+0.62%) |
Feb 09, 2005 | 19.32 | 19.33 | 18.89 | 18.94 | 2,655,222 | -0.33(-1.69%) |
Feb 08, 2005 | 19.11 | 19.28 | 19.00 | 19.27 | 3,763,755 | +0.30(+1.56%) |
Feb 07, 2005 | 18.80 | 19.14 | 18.71 | 18.97 | 5,864,622 | +0.54(+2.91%) |
Feb 04, 2005 | 18.66 | 18.73 | 18.41 | 18.44 | 3,793,838 | -0.20(-1.06%) |
Feb 03, 2005 | 18.52 | 18.78 | 18.31 | 18.63 | 4,813,686 | +0.14(+0.77%) |
Feb 02, 2005 | 18.59 | 18.65 | 18.39 | 18.49 | 2,665,565 | -0.12(-0.63%) |
Feb 01, 2005 | 18.84 | 18.85 | 18.57 | 18.61 | 3,486,965 | -0.17(-0.89%) |
Jan 31, 2005 | 18.73 | 18.84 | 18.62 | 18.77 | 2,888,338 | +0.22(+1.19%) |
Jan 28, 2005 | 18.75 | 18.78 | 18.28 | 18.55 | 3,029,622 | -0.22(-1.18%) |
Jan 27, 2005 | 18.79 | 18.82 | 18.52 | 18.77 | 2,838,119 | +0.02(+0.13%) |
Jan 26, 2005 | 18.95 | 19.08 | 18.69 | 18.75 | 3,542,942 | -0.20(-1.07%) |
Jan 25, 2005 | 19.03 | 19.14 | 18.90 | 18.95 | 2,663,394 | +0.02(+0.10%) |
Jan 24, 2005 | 18.96 | 19.12 | 18.81 | 18.94 | 4,403,323 | +0.15(+0.79%) |
Jan 21, 2005 | 19.14 | 19.33 | 18.70 | 18.79 | 4,665,831 | -0.30(-1.55%) |
Jan 20, 2005 | 19.43 | 19.51 | 19.02 | 19.08 | 3,433,126 | -0.19(-0.99%) |
Jan 19, 2005 | 19.45 | 19.54 | 19.20 | 19.27 | 3,590,606 | -0.10(-0.54%) |
Jan 18, 2005 | 19.08 | 19.45 | 19.00 | 19.38 | 4,351,987 | +0.20(+1.06%) |
Jan 14, 2005 | 19.06 | 19.20 | 18.99 | 19.18 | 3,172,933 | +0.15(+0.81%) |
Jan 13, 2005 | 19.34 | 19.36 | 18.95 | 19.02 | 3,003,054 | -0.42(-2.18%) |
Jan 12, 2005 | 19.70 | 19.73 | 19.22 | 19.45 | 2,904,960 | -0.18(-0.94%) |
Jan 11, 2005 | 19.61 | 19.67 | 19.39 | 19.63 | 2,708,204 | +0.01(+0.06%) |
Jan 10, 2005 | 19.76 | 19.85 | 19.56 | 19.62 | 3,159,165 | -0.15(-0.78%) |
Jan 07, 2005 | 20.01 | 20.04 | 19.68 | 19.77 | 2,819,438 | -0.07(-0.34%) |
Jan 06, 2005 | 20.13 | 20.13 | 19.82 | 19.84 | 2,932,229 | -0.17(-0.86%) |
Jan 05, 2005 | 20.28 | 20.32 | 20.01 | 20.01 | 2,001,643 | -0.14(-0.70%) |
Jan 04, 2005 | 20.75 | 20.80 | 20.14 | 20.15 | 2,665,760 | -0.41(-2.01%) |
Jan 03, 2005 | 20.99 | 21.03 | 20.41 | 20.57 | 3,910,811 | -0.42(-2.00%) |
Dec 31, 2004 | 20.73 | 21.13 | 20.68 | 20.99 | 2,375,871 | +0.22(+1.07%) |
Dec 30, 2004 | 20.92 | 20.97 | 20.69 | 20.76 | 1,664,084 | -0.16(-0.77%) |
Dec 29, 2004 | 21.00 | 21.07 | 20.81 | 20.92 | 1,540,987 | -0.10(-0.50%) |
Dec 28, 2004 | 20.90 | 21.15 | 20.80 | 21.03 | 2,499,293 | +0.19(+0.92%) |
Dec 27, 2004 | 21.10 | 21.16 | 20.64 | 20.84 | 2,736,231 | -0.26(-1.25%) |
Dec 23, 2004 | 21.23 | 21.29 | 21.07 | 21.10 | 1,914,501 | -0.08(-0.38%) |
Dec 22, 2004 | 21.10 | 21.26 | 20.83 | 21.18 | 4,316,843 | +0.37(+1.77%) |
Dec 21, 2004 | 20.61 | 20.83 | 20.49 | 20.81 | 2,427,026 | +0.25(+1.23%) |
Dec 20, 2004 | 20.41 | 20.62 | 20.25 | 20.56 | 2,553,534 | +0.17(+0.82%) |
Dec 17, 2004 | 20.47 | 20.92 | 20.33 | 20.39 | 3,406,931 | +0.00(+0.00%) |
Dec 16, 2004 | 20.44 | 20.46 | 20.26 | 20.39 | 1,815,113 | -0.06(-0.30%) |
Dec 15, 2004 | 20.52 | 20.61 | 20.32 | 20.46 | 2,369,862 | -0.03(-0.15%) |
Dec 14, 2004 | 20.02 | 20.62 | 20.02 | 20.49 | 3,576,961 | +0.42(+2.09%) |
Dec 13, 2004 | 20.27 | 20.30 | 19.83 | 20.07 | 2,920,714 | -0.17(-0.85%) |
Dec 10, 2004 | 20.37 | 20.43 | 20.16 | 20.24 | 2,167,028 | -0.31(-1.50%) |
Dec 09, 2004 | 20.29 | 20.58 | 20.04 | 20.55 | 2,394,709 | +0.22(+1.09%) |
Dec 08, 2004 | 20.28 | 20.43 | 20.19 | 20.33 | 1,678,700 | +0.14(+0.67%) |
Dec 07, 2004 | 20.41 | 20.55 | 20.12 | 20.19 | 2,391,948 | -0.18(-0.91%) |
Dec 06, 2004 | 20.51 | 20.54 | 20.37 | 20.38 | 1,843,533 | -0.14(-0.66%) |
Dec 03, 2004 | 20.72 | 20.72 | 20.47 | 20.51 | 2,524,952 | -0.29(-1.39%) |
Dec 02, 2004 | 20.79 | 20.88 | 20.59 | 20.80 | 1,583,697 | -0.07(-0.35%) |
Dec 01, 2004 | 20.51 | 20.91 | 20.44 | 20.87 | 3,080,513 | +0.46(+2.23%) |
Nov 30, 2004 | 20.47 | 20.59 | 20.42 | 20.42 | 2,127,891 | -0.17(-0.84%) |
Nov 29, 2004 | 20.57 | 20.71 | 20.41 | 20.59 | 2,214,611 | -0.01(-0.06%) |
Nov 26, 2004 | 20.55 | 20.72 | 20.49 | 20.60 | 1,220,415 | +0.02(+0.09%) |
Nov 24, 2004 | 20.38 | 20.63 | 20.35 | 20.59 | 1,672,853 | +0.15(+0.75%) |
Nov 23, 2004 | 20.80 | 20.80 | 20.21 | 20.43 | 3,824,454 | -0.22(-1.04%) |
Nov 22, 2004 | 20.40 | 20.75 | 20.31 | 20.65 | 2,448,463 | +0.34(+1.67%) |
Nov 19, 2004 | 20.44 | 20.63 | 20.19 | 20.31 | 2,526,251 | -0.17(-0.84%) |
Nov 18, 2004 | 20.47 | 20.54 | 20.36 | 20.48 | 1,915,637 | -0.05(-0.24%) |
Nov 17, 2004 | 20.38 | 20.66 | 20.37 | 20.53 | 1,901,022 | +0.12(+0.60%) |
Nov 16, 2004 | 20.54 | 20.59 | 20.36 | 20.41 | 1,990,990 | -0.17(-0.84%) |
Nov 15, 2004 | 20.70 | 20.81 | 20.38 | 20.58 | 2,964,236 | -0.20(-0.98%) |
Nov 12, 2004 | 20.71 | 20.78 | 20.54 | 20.78 | 1,724,496 | +0.04(+0.21%) |
Nov 11, 2004 | 20.66 | 20.78 | 20.54 | 20.74 | 1,788,967 | +0.22(+1.05%) |
Nov 10, 2004 | 20.71 | 20.74 | 20.44 | 20.52 | 2,069,428 | -0.02(-0.09%) |
Nov 09, 2004 | 20.75 | 20.75 | 20.52 | 20.54 | 1,748,043 | -0.10(-0.51%) |
Nov 08, 2004 | 20.81 | 20.81 | 20.46 | 20.65 | 2,539,080 | -0.12(-0.56%) |
Nov 05, 2004 | 21.08 | 21.21 | 20.49 | 20.76 | 3,963,629 | +0.25(+1.23%) |
Nov 04, 2004 | 20.28 | 20.63 | 20.17 | 20.51 | 3,240,799 | +0.33(+1.65%) |
Nov 03, 2004 | 20.20 | 20.31 | 19.95 | 20.18 | 4,570,183 | -0.04(-0.18%) |
Nov 02, 2004 | 19.87 | 20.41 | 19.86 | 20.22 | 2,994,767 | +0.23(+1.17%) |
Nov 01, 2004 | 19.66 | 20.12 | 19.58 | 19.98 | 5,501,044 | -0.21(-1.05%) |
Oct 29, 2004 | 20.11 | 20.46 | 20.02 | 20.19 | 3,224,234 | -0.13(-0.62%) |
Oct 28, 2004 | 20.33 | 20.43 | 19.86 | 20.32 | 4,220,866 | +0.21(+1.03%) |
Oct 27, 2004 | 19.87 | 20.17 | 19.61 | 20.11 | 3,863,755 | +0.29(+1.44%) |
Oct 26, 2004 | 19.56 | 19.84 | 19.43 | 19.83 | 3,629,903 | +0.25(+1.29%) |
Oct 25, 2004 | 18.91 | 19.68 | 18.88 | 19.58 | 5,096,999 | +0.68(+3.62%) |
Oct 22, 2004 | 19.24 | 19.29 | 18.87 | 18.89 | 2,164,105 | -0.26(-1.38%) |
Oct 21, 2004 | 19.17 | 19.18 | 18.86 | 19.16 | 2,962,775 | +0.10(+0.52%) |
Oct 20, 2004 | 19.10 | 19.24 | 18.89 | 19.06 | 2,666,562 | -0.06(-0.29%) |
Oct 19, 2004 | 18.95 | 19.46 | 18.91 | 19.11 | 4,108,325 | +0.16(+0.84%) |
Oct 18, 2004 | 18.96 | 19.04 | 18.63 | 18.95 | 2,966,185 | +0.15(+0.79%) |
Oct 15, 2004 | 18.64 | 19.12 | 18.53 | 18.81 | 2,591,859 | +0.30(+1.63%) |
Oct 14, 2004 | 18.67 | 18.88 | 18.48 | 18.50 | 1,587,920 | -0.19(-1.02%) |
Oct 13, 2004 | 18.88 | 18.97 | 18.62 | 18.69 | 2,435,633 | -0.15(-0.82%) |
Oct 12, 2004 | 18.92 | 18.96 | 18.66 | 18.85 | 2,474,933 | +0.00(+0.00%) |
Oct 11, 2004 | 18.61 | 18.93 | 18.53 | 18.85 | 1,978,485 | +0.31(+1.69%) |
Oct 08, 2004 | 19.00 | 19.08 | 18.50 | 18.53 | 3,277,338 | -0.65(-3.40%) |
Oct 07, 2004 | 19.29 | 19.48 | 19.12 | 19.19 | 2,898,465 | -0.34(-1.77%) |
Oct 06, 2004 | 19.18 | 19.53 | 19.05 | 19.53 | 3,441,847 | +0.38(+1.99%) |
Oct 05, 2004 | 18.94 | 19.22 | 18.94 | 19.15 | 3,182,336 | +0.25(+1.30%) |
Oct 04, 2004 | 18.85 | 19.17 | 18.49 | 18.90 | 4,598,927 | +0.01(+0.07%) |
Oct 01, 2004 | 18.52 | 19.01 | 18.42 | 18.89 | 4,216,319 | +0.33(+1.76%) |
Sep 30, 2004 | 18.29 | 18.75 | 18.18 | 18.57 | 4,981,048 | +0.22(+1.17%) |
Sep 29, 2004 | 18.20 | 18.47 | 18.17 | 18.35 | 2,298,408 | +0.07(+0.40%) |
Sep 28, 2004 | 18.41 | 18.44 | 18.08 | 18.28 | 3,613,988 | -0.05(-0.27%) |
Sep 27, 2004 | 18.53 | 18.53 | 18.22 | 18.33 | 3,474,976 | -0.19(-1.03%) |
Sep 24, 2004 | 18.55 | 18.85 | 18.45 | 18.52 | 3,025,298 | -0.03(-0.17%) |
Sep 23, 2004 | 18.81 | 18.93 | 18.53 | 18.55 | 3,971,262 | -0.31(-1.67%) |
Sep 22, 2004 | 19.37 | 19.51 | 18.74 | 18.86 | 5,935,943 | -0.67(-3.44%) |
Sep 21, 2004 | 19.14 | 19.61 | 19.14 | 19.53 | 3,840,207 | +0.31(+1.60%) |
Sep 20, 2004 | 19.30 | 19.37 | 19.17 | 19.22 | 2,049,453 | -0.12(-0.60%) |
Sep 17, 2004 | 19.18 | 19.55 | 19.18 | 19.34 | 3,091,556 | +0.28(+1.45%) |
Sep 16, 2004 | 19.14 | 19.27 | 19.02 | 19.06 | 1,709,950 | +0.02(+0.10%) |
Sep 15, 2004 | 19.34 | 19.43 | 18.95 | 19.05 | 3,413,102 | -0.38(-1.97%) |
Sep 14, 2004 | 19.60 | 19.64 | 19.35 | 19.43 | 3,738,546 | -0.21(-1.07%) |
Sep 13, 2004 | 19.43 | 19.90 | 19.24 | 19.64 | 3,133,292 | +0.27(+1.40%) |
Sep 10, 2004 | 19.32 | 19.50 | 19.13 | 19.37 | 2,051,889 | +0.09(+0.45%) |
Sep 09, 2004 | 19.38 | 19.46 | 19.10 | 19.28 | 1,747,881 | +0.04(+0.22%) |
Sep 08, 2004 | 19.24 | 19.43 | 19.05 | 19.24 | 3,006,297 | +0.06(+0.32%) |
Sep 07, 2004 | 19.21 | 19.38 | 19.07 | 19.18 | 2,790,146 | +0.15(+0.78%) |
Sep 03, 2004 | 18.90 | 19.34 | 18.77 | 19.03 | 3,207,832 | +0.23(+1.25%) |
Sep 02, 2004 | 18.36 | 18.87 | 18.23 | 18.79 | 2,479,318 | +0.49(+2.66%) |
Sep 01, 2004 | 18.17 | 18.42 | 18.01 | 18.31 | 2,610,860 | +0.04(+0.20%) |
Aug 31, 2004 | 18.42 | 18.44 | 18.01 | 18.27 | 2,775,044 | -0.06(-0.30%) |
Aug 30, 2004 | 18.42 | 18.53 | 18.27 | 18.33 | 1,633,229 | -0.15(-0.80%) |
Aug 27, 2004 | 18.51 | 18.64 | 18.46 | 18.47 | 1,861,072 | -0.04(-0.23%) |
Aug 26, 2004 | 18.45 | 18.61 | 18.39 | 18.52 | 1,717,513 | +0.00(+0.00%) |
Aug 25, 2004 | 18.41 | 18.53 | 18.25 | 18.52 | 4,195,695 | +0.17(+0.91%) |
Aug 24, 2004 | 18.51 | 18.57 | 18.25 | 18.35 | 2,863,550 | -0.15(-0.83%) |
Aug 23, 2004 | 18.50 | 18.54 | 18.32 | 18.50 | 2,366,452 | +0.06(+0.30%) |
Aug 20, 2004 | 18.45 | 18.57 | 18.37 | 18.45 | 3,570,790 | -0.04(-0.20%) |
Aug 19, 2004 | 18.57 | 18.66 | 18.30 | 18.49 | 2,764,488 | -0.15(-0.83%) |
Aug 18, 2004 | 18.60 | 18.68 | 18.35 | 18.64 | 2,676,306 | +0.07(+0.40%) |
Aug 17, 2004 | 18.37 | 18.60 | 18.29 | 18.57 | 2,710,572 | +0.11(+0.60%) |
Aug 16, 2004 | 18.45 | 18.78 | 18.24 | 18.45 | 2,783,975 | +0.10(+0.54%) |
Aug 13, 2004 | 18.47 | 18.51 | 18.06 | 18.36 | 2,692,221 | -0.07(-0.40%) |
Aug 12, 2004 | 18.39 | 18.54 | 18.26 | 18.43 | 2,725,188 | -0.15(-0.83%) |
Aug 11, 2004 | 18.37 | 18.66 | 18.17 | 18.58 | 2,916,167 | +0.18(+0.97%) |
Aug 10, 2004 | 18.11 | 18.51 | 17.93 | 18.41 | 3,144,822 | +0.52(+2.93%) |
Aug 09, 2004 | 17.99 | 18.17 | 17.75 | 17.88 | 2,358,982 | -0.11(-0.62%) |
Aug 06, 2004 | 18.17 | 18.31 | 17.89 | 17.99 | 6,969,439 | -0.64(-3.44%) |
Aug 05, 2004 | 19.23 | 19.23 | 18.60 | 18.63 | 3,487,805 | -0.52(-2.73%) |
Aug 04, 2004 | 19.06 | 19.21 | 18.95 | 19.16 | 3,335,639 | +0.07(+0.35%) |
Aug 03, 2004 | 18.81 | 19.22 | 18.81 | 19.09 | 3,759,333 | -0.04(-0.23%) |
Aug 02, 2004 | 18.90 | 19.22 | 18.78 | 19.13 | 3,389,555 | +0.22(+1.17%) |
Jul 30, 2004 | 18.50 | 19.01 | 18.37 | 18.91 | 4,625,235 | +0.45(+2.43%) |
Jul 29, 2004 | 18.45 | 18.47 | 18.14 | 18.46 | 4,204,139 | +0.12(+0.64%) |
Jul 28, 2004 | 18.41 | 18.53 | 18.06 | 18.34 | 4,203,165 | -0.16(-0.87%) |
Jul 27, 2004 | 18.79 | 18.99 | 18.41 | 18.50 | 5,255,499 | -0.26(-1.38%) |
Jul 26, 2004 | 18.55 | 18.84 | 18.47 | 18.76 | 4,749,794 | +0.21(+1.13%) |
Jul 23, 2004 | 18.35 | 18.70 | 18.34 | 18.55 | 3,395,076 | +0.10(+0.53%) |
Jul 22, 2004 | 18.35 | 18.58 | 17.89 | 18.45 | 6,248,883 | +0.10(+0.54%) |
Jul 21, 2004 | 18.69 | 18.84 | 18.36 | 18.36 | 4,492,719 | -0.38(-2.04%) |
Jul 20, 2004 | 18.75 | 18.90 | 18.58 | 18.74 | 5,054,614 | +0.09(+0.46%) |
Jul 19, 2004 | 18.68 | 18.99 | 18.63 | 18.65 | 3,584,269 | +0.06(+0.30%) |
Jul 16, 2004 | 19.03 | 19.09 | 18.57 | 18.60 | 5,089,042 | -0.29(-1.53%) |
Jul 15, 2004 | 19.57 | 19.65 | 18.88 | 18.89 | 6,705,219 | -0.15(-0.78%) |
Jul 14, 2004 | 19.29 | 19.53 | 18.95 | 19.03 | 3,070,282 | -0.34(-1.75%) |
Jul 13, 2004 | 19.64 | 19.79 | 19.37 | 19.37 | 3,261,910 | -0.26(-1.32%) |
Jul 12, 2004 | 19.53 | 19.78 | 19.27 | 19.63 | 3,346,844 | -0.07(-0.38%) |
Jul 09, 2004 | 19.59 | 19.70 | 19.35 | 19.70 | 4,066,751 | +0.13(+0.66%) |
Jul 08, 2004 | 19.85 | 19.89 | 19.55 | 19.58 | 3,333,203 | -0.18(-0.90%) |
Jul 07, 2004 | 20.27 | 20.35 | 19.68 | 19.75 | 5,130,128 | -0.41(-2.05%) |
Jul 06, 2004 | 20.54 | 20.63 | 20.06 | 20.17 | 3,504,694 | -0.36(-1.77%) |
Jul 02, 2004 | 20.59 | 20.89 | 20.43 | 20.53 | 2,737,367 | -0.04(-0.21%) |
Jul 01, 2004 | 20.84 | 20.90 | 20.47 | 20.57 | 3,240,149 | -0.29(-1.39%) |
Jun 30, 2004 | 20.90 | 21.00 | 20.65 | 20.86 | 3,783,693 | +0.05(+0.24%) |
Jun 29, 2004 | 20.26 | 21.08 | 20.26 | 20.81 | 9,895,675 | +0.49(+2.39%) |
Jun 28, 2004 | 20.73 | 20.99 | 20.08 | 20.33 | 8,238,411 | -0.56(-2.68%) |
Jun 25, 2004 | 21.51 | 21.56 | 20.24 | 20.89 | 22,266,284 | -1.71(-7.55%) |
Jun 24, 2004 | 22.72 | 22.80 | 22.48 | 22.59 | 4,408,922 | -0.15(-0.68%) |
Jun 23, 2004 | 22.75 | 22.78 | 22.60 | 22.75 | 3,309,980 | -0.03(-0.14%) |
Jun 22, 2004 | 22.70 | 22.83 | 22.48 | 22.78 | 4,055,383 | +0.11(+0.49%) |
Jun 21, 2004 | 23.16 | 23.21 | 22.46 | 22.67 | 5,171,540 | -0.55(-2.39%) |
Jun 18, 2004 | 22.88 | 23.65 | 22.80 | 23.22 | 3,649,715 | +0.20(+0.88%) |
Jun 17, 2004 | 23.49 | 23.49 | 22.96 | 23.02 | 2,759,453 | -0.42(-1.81%) |
Jun 16, 2004 | 23.33 | 23.58 | 23.31 | 23.44 | 1,788,480 | +0.06(+0.26%) |
Jun 15, 2004 | 23.25 | 23.52 | 23.19 | 23.38 | 2,438,881 | +0.28(+1.23%) |
Jun 14, 2004 | 23.42 | 23.44 | 23.00 | 23.10 | 2,292,237 | -0.46(-1.93%) |
Jun 10, 2004 | 23.66 | 23.72 | 23.40 | 23.55 | 1,947,142 | -0.02(-0.08%) |
Jun 09, 2004 | 23.74 | 23.87 | 23.51 | 23.57 | 2,123,343 | -0.34(-1.44%) |
Jun 08, 2004 | 23.82 | 23.94 | 23.55 | 23.92 | 2,959,689 | +0.18(+0.78%) |
Jun 07, 2004 | 23.45 | 23.76 | 23.23 | 23.73 | 1,685,033 | +0.38(+1.63%) |
Jun 04, 2004 | 23.66 | 23.66 | 23.22 | 23.35 | 2,621,091 | -0.15(-0.65%) |
Jun 03, 2004 | 23.49 | 23.89 | 23.43 | 23.50 | 2,466,164 | -0.15(-0.62%) |
Jun 02, 2004 | 23.40 | 23.74 | 23.33 | 23.65 | 2,564,090 | +0.16(+0.68%) |
Jun 01, 2004 | 23.00 | 23.52 | 22.91 | 23.49 | 2,990,869 | +0.39(+1.71%) |
May 28, 2004 | 23.31 | 23.37 | 23.10 | 23.10 | 1,668,306 | -0.25(-1.08%) |
May 27, 2004 | 23.20 | 23.37 | 22.88 | 23.35 | 2,681,665 | +0.33(+1.42%) |
May 26, 2004 | 22.80 | 23.10 | 22.63 | 23.02 | 2,125,942 | +0.16(+0.70%) |
May 25, 2004 | 22.20 | 23.01 | 22.20 | 22.86 | 4,392,683 | +0.58(+2.60%) |
May 24, 2004 | 22.48 | 22.52 | 22.16 | 22.28 | 2,035,974 | -0.12(-0.52%) |
May 21, 2004 | 22.34 | 22.46 | 22.17 | 22.40 | 2,919,577 | +0.14(+0.61%) |
May 20, 2004 | 22.52 | 22.61 | 22.10 | 22.27 | 3,599,372 | -0.31(-1.39%) |
May 19, 2004 | 22.80 | 22.80 | 22.46 | 22.58 | 3,278,475 | -0.08(-0.35%) |
May 18, 2004 | 22.72 | 22.86 | 22.50 | 22.66 | 3,030,819 | +0.23(+1.04%) |
May 17, 2004 | 23.09 | 23.15 | 22.23 | 22.43 | 4,220,541 | -0.62(-2.70%) |
May 14, 2004 | 23.21 | 23.46 | 22.78 | 23.05 | 2,158,908 | -0.15(-0.64%) |
May 13, 2004 | 23.05 | 23.32 | 22.81 | 23.20 | 2,382,205 | +0.17(+0.75%) |
May 12, 2004 | 22.92 | 23.14 | 22.48 | 23.02 | 4,288,586 | -0.20(-0.85%) |
May 11, 2004 | 23.26 | 23.29 | 22.94 | 23.22 | 3,387,931 | -0.07(-0.32%) |
May 10, 2004 | 23.03 | 23.60 | 22.89 | 23.29 | 5,776,632 | +0.14(+0.61%) |
May 07, 2004 | 22.92 | 23.85 | 22.92 | 23.15 | 8,642,131 | +0.34(+1.48%) |
May 06, 2004 | 22.67 | 22.97 | 22.66 | 22.81 | 3,948,526 | +0.06(+0.24%) |
May 05, 2004 | 22.75 | 22.88 | 22.57 | 22.76 | 3,120,950 | -0.04(-0.19%) |
May 04, 2004 | 23.02 | 23.10 | 22.63 | 22.80 | 3,896,559 | -0.31(-1.36%) |