Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.33 | 18.42 | 17.93 | 17.93 | 46,722 | -0.36(-1.95%) |
May 27, 2005 | 17.96 | 18.31 | 17.92 | 18.29 | 26,837 | +0.25(+1.39%) |
May 26, 2005 | 17.94 | 18.15 | 17.90 | 18.03 | 5,388 | +0.10(+0.55%) |
May 25, 2005 | 17.90 | 17.94 | 17.86 | 17.94 | 39,551 | +0.04(+0.22%) |
May 24, 2005 | 17.96 | 17.99 | 17.87 | 17.90 | 139,668 | +0.03(+0.19%) |
May 23, 2005 | 17.95 | 18.17 | 17.86 | 17.86 | 24,791 | -0.15(-0.81%) |
May 20, 2005 | 18.10 | 18.28 | 17.97 | 18.01 | 7,512 | +0.08(+0.44%) |
May 19, 2005 | 18.56 | 18.62 | 17.86 | 17.93 | 16,927 | -0.65(-3.52%) |
May 18, 2005 | 18.51 | 18.58 | 18.29 | 18.58 | 34,312 | +0.32(+1.74%) |
May 17, 2005 | 18.31 | 18.40 | 18.08 | 18.27 | 22,888 | +0.11(+0.62%) |
May 16, 2005 | 17.65 | 18.29 | 17.65 | 18.15 | 48,773 | +0.56(+3.20%) |
May 13, 2005 | 17.86 | 17.92 | 17.52 | 17.59 | 17,210 | -0.35(-1.95%) |
May 12, 2005 | 18.41 | 18.51 | 17.90 | 17.94 | 19,984 | -0.29(-1.60%) |
May 11, 2005 | 18.58 | 18.65 | 18.23 | 18.23 | 30,275 | -0.12(-0.65%) |
May 10, 2005 | 18.78 | 19.07 | 18.35 | 18.35 | 38,664 | -0.58(-3.07%) |
May 09, 2005 | 18.28 | 18.99 | 18.19 | 18.93 | 33,845 | +0.66(+3.62%) |
May 06, 2005 | 17.72 | 18.31 | 17.72 | 18.27 | 12,644 | +0.37(+2.05%) |
May 05, 2005 | 18.09 | 18.15 | 17.66 | 17.91 | 12,642 | -0.10(-0.53%) |
May 04, 2005 | 17.99 | 18.00 | 17.71 | 18.00 | 19,334 | +0.03(+0.18%) |
May 03, 2005 | 17.60 | 17.97 | 17.60 | 17.97 | 39,598 | +0.23(+1.31%) |
May 02, 2005 | 17.66 | 17.83 | 17.53 | 17.74 | 106,317 | +0.13(+0.71%) |
Apr 29, 2005 | 17.39 | 17.64 | 17.20 | 17.61 | 40,449 | +0.41(+2.38%) |
Apr 28, 2005 | 17.25 | 17.52 | 17.19 | 17.20 | 28,050 | -0.19(-1.07%) |
Apr 27, 2005 | 17.13 | 17.58 | 16.70 | 17.39 | 48,743 | +0.19(+1.12%) |
Apr 26, 2005 | 17.07 | 17.33 | 17.07 | 17.19 | 50,894 | -0.05(-0.27%) |
Apr 25, 2005 | 17.32 | 17.33 | 17.07 | 17.24 | 22,011 | +0.18(+1.05%) |
Apr 22, 2005 | 17.53 | 17.82 | 17.03 | 17.06 | 39,856 | -0.55(-3.12%) |
Apr 21, 2005 | 17.23 | 17.96 | 16.96 | 17.61 | 35,686 | +0.71(+4.19%) |
Apr 20, 2005 | 17.31 | 17.43 | 16.90 | 16.90 | 37,232 | -0.55(-3.15%) |
Apr 19, 2005 | 17.56 | 17.59 | 17.20 | 17.45 | 78,356 | +0.17(+1.00%) |
Apr 18, 2005 | 16.70 | 17.59 | 16.70 | 17.28 | 70,629 | +0.48(+2.87%) |
Apr 15, 2005 | 17.47 | 17.59 | 16.54 | 16.80 | 35,021 | -0.67(-3.83%) |
Apr 14, 2005 | 17.55 | 18.12 | 17.47 | 17.47 | 29,948 | -0.26(-1.49%) |
Apr 13, 2005 | 18.02 | 18.02 | 17.47 | 17.73 | 66,525 | -0.03(-0.19%) |
Apr 12, 2005 | 17.25 | 18.12 | 17.23 | 17.76 | 92,507 | +0.39(+2.27%) |
Apr 11, 2005 | 18.67 | 18.67 | 17.37 | 17.37 | 69,347 | -1.11(-6.03%) |
Apr 08, 2005 | 19.52 | 19.66 | 18.46 | 18.48 | 17,313 | -1.08(-5.51%) |
Apr 07, 2005 | 19.25 | 19.79 | 19.19 | 19.56 | 12,118 | +0.13(+0.65%) |
Apr 06, 2005 | 19.44 | 19.67 | 19.25 | 19.44 | 9,550 | +0.02(+0.10%) |
Apr 05, 2005 | 19.11 | 19.76 | 19.10 | 19.42 | 81,040 | +0.48(+2.55%) |
Apr 04, 2005 | 18.77 | 19.17 | 18.48 | 18.93 | 36,851 | +0.40(+2.18%) |
Apr 01, 2005 | 19.68 | 20.05 | 18.41 | 18.53 | 67,589 | -1.02(-5.21%) |
Mar 31, 2005 | 20.14 | 20.14 | 18.85 | 19.55 | 71,855 | -0.60(-2.96%) |
Mar 30, 2005 | 20.20 | 20.20 | 19.90 | 20.14 | 17,115 | +0.13(+0.66%) |
Mar 29, 2005 | 20.02 | 20.11 | 19.95 | 20.01 | 13,312 | -0.11(-0.53%) |
Mar 28, 2005 | 19.90 | 20.12 | 19.90 | 20.12 | 16,438 | +0.15(+0.73%) |
Mar 24, 2005 | 20.24 | 20.24 | 19.97 | 19.97 | 11,326 | +0.03(+0.17%) |
Mar 23, 2005 | 20.01 | 20.14 | 19.94 | 19.94 | 22,838 | -0.12(-0.59%) |
Mar 22, 2005 | 20.05 | 20.48 | 20.01 | 20.06 | 9,613 | -0.14(-0.69%) |
Mar 21, 2005 | 20.28 | 20.36 | 20.05 | 20.20 | 19,582 | +0.15(+0.76%) |
Mar 18, 2005 | 20.67 | 20.67 | 20.02 | 20.05 | 90,955 | -0.15(-0.72%) |
Mar 17, 2005 | 20.22 | 20.37 | 20.05 | 20.19 | 40,384 | +0.18(+0.89%) |
Mar 16, 2005 | 19.98 | 20.18 | 19.98 | 20.01 | 17,739 | +0.03(+0.17%) |
Mar 15, 2005 | 20.18 | 20.32 | 19.98 | 19.98 | 13,876 | -0.24(-1.21%) |
Mar 14, 2005 | 20.26 | 20.63 | 20.11 | 20.22 | 40,156 | -0.30(-1.45%) |
Mar 11, 2005 | 20.60 | 20.66 | 20.33 | 20.52 | 32,513 | +0.15(+0.75%) |
Mar 10, 2005 | 20.74 | 20.79 | 20.37 | 20.37 | 7,451 | -0.14(-0.68%) |
Mar 09, 2005 | 20.57 | 20.71 | 20.05 | 20.51 | 115,586 | -0.09(-0.45%) |
Mar 08, 2005 | 20.89 | 20.91 | 20.60 | 20.60 | 27,920 | -0.31(-1.49%) |
Mar 07, 2005 | 20.92 | 21.13 | 20.84 | 20.91 | 17,910 | -0.26(-1.22%) |
Mar 04, 2005 | 21.16 | 21.18 | 20.85 | 21.17 | 11,477 | +0.28(+1.36%) |
Mar 03, 2005 | 21.10 | 21.10 | 20.84 | 20.89 | 11,699 | -0.11(-0.54%) |
Mar 02, 2005 | 21.04 | 21.16 | 20.92 | 21.00 | 28,950 | -0.13(-0.63%) |
Mar 01, 2005 | 21.01 | 21.13 | 20.97 | 21.13 | 18,694 | -0.03(-0.16%) |
Feb 28, 2005 | 21.04 | 21.16 | 20.95 | 21.16 | 20,877 | -0.01(-0.03%) |
Feb 25, 2005 | 21.00 | 21.17 | 20.99 | 21.17 | 19,706 | +0.16(+0.76%) |
Feb 24, 2005 | 21.04 | 21.10 | 20.91 | 21.01 | 20,002 | +0.10(+0.47%) |
Feb 23, 2005 | 21.00 | 21.04 | 20.91 | 20.91 | 26,024 | -0.03(-0.16%) |
Feb 22, 2005 | 20.91 | 21.04 | 20.91 | 20.95 | 51,656 | -0.06(-0.28%) |
Feb 18, 2005 | 21.17 | 21.17 | 20.97 | 21.00 | 26,771 | +0.03(+0.16%) |
Feb 17, 2005 | 21.04 | 21.17 | 20.97 | 20.97 | 39,291 | -0.22(-1.06%) |
Feb 16, 2005 | 20.98 | 21.20 | 20.98 | 21.20 | 38,147 | +0.24(+1.14%) |
Feb 15, 2005 | 21.06 | 21.22 | 20.96 | 20.96 | 27,858 | -0.09(-0.41%) |
Feb 14, 2005 | 21.20 | 21.20 | 21.00 | 21.04 | 19,098 | -0.11(-0.53%) |
Feb 11, 2005 | 20.94 | 21.26 | 20.94 | 21.16 | 14,442 | +0.15(+0.72%) |
Feb 10, 2005 | 21.14 | 21.14 | 20.95 | 21.00 | 23,400 | +0.06(+0.28%) |
Feb 09, 2005 | 20.97 | 21.20 | 20.94 | 20.95 | 38,127 | -0.23(-1.06%) |
Feb 08, 2005 | 21.16 | 21.17 | 21.00 | 21.17 | 27,826 | +0.27(+1.30%) |
Feb 07, 2005 | 21.16 | 21.23 | 20.85 | 20.90 | 3,476 | -0.17(-0.82%) |
Feb 04, 2005 | 20.69 | 21.07 | 20.67 | 21.07 | 16,054 | +0.39(+1.89%) |
Feb 03, 2005 | 20.85 | 20.89 | 20.64 | 20.68 | 16,429 | -0.42(-2.01%) |
Feb 02, 2005 | 20.51 | 21.17 | 20.51 | 21.10 | 24,053 | +0.38(+1.82%) |
Feb 01, 2005 | 20.64 | 20.96 | 20.60 | 20.73 | 23,720 | -0.21(-1.01%) |
Jan 31, 2005 | 20.87 | 20.94 | 20.65 | 20.94 | 12,804 | +0.69(+3.43%) |
Jan 28, 2005 | 20.39 | 20.49 | 20.22 | 20.24 | 11,657 | -0.29(-1.42%) |
Jan 27, 2005 | 20.52 | 20.81 | 20.41 | 20.54 | 5,831 | -0.26(-1.26%) |
Jan 26, 2005 | 20.47 | 20.80 | 20.26 | 20.80 | 63,417 | +0.70(+3.51%) |
Jan 25, 2005 | 20.65 | 20.65 | 19.79 | 20.09 | 29,966 | -0.02(-0.10%) |
Jan 24, 2005 | 20.72 | 20.72 | 20.11 | 20.11 | 15,679 | -0.32(-1.55%) |
Jan 21, 2005 | 20.73 | 20.73 | 20.38 | 20.43 | 12,730 | +0.00(+0.00%) |
Jan 20, 2005 | 20.96 | 20.96 | 20.43 | 20.43 | 17,751 | -0.48(-2.28%) |
Jan 19, 2005 | 21.47 | 21.48 | 20.89 | 20.91 | 39,903 | -0.33(-1.56%) |
Jan 18, 2005 | 21.00 | 21.36 | 21.00 | 21.24 | 11,509 | +0.13(+0.63%) |
Jan 14, 2005 | 21.33 | 21.34 | 20.94 | 21.10 | 17,425 | +0.22(+1.08%) |
Jan 13, 2005 | 21.04 | 21.61 | 20.85 | 20.88 | 55,256 | -0.29(-1.38%) |
Jan 12, 2005 | 21.07 | 21.20 | 20.71 | 21.17 | 46,132 | +0.10(+0.47%) |
Jan 11, 2005 | 21.45 | 21.45 | 20.93 | 21.07 | 18,785 | -0.15(-0.72%) |
Jan 10, 2005 | 20.97 | 21.50 | 20.91 | 21.22 | 64,581 | +0.31(+1.49%) |
Jan 07, 2005 | 22.09 | 22.09 | 20.91 | 20.91 | 38,886 | -0.99(-4.50%) |
Jan 06, 2005 | 22.45 | 22.46 | 21.83 | 21.90 | 22,265 | -0.07(-0.30%) |
Jan 05, 2005 | 22.49 | 22.65 | 21.96 | 21.96 | 28,610 | -0.85(-3.71%) |
Jan 04, 2005 | 23.12 | 23.15 | 22.51 | 22.81 | 23,717 | +0.18(+0.79%) |
Jan 03, 2005 | 23.45 | 23.45 | 22.55 | 22.63 | 25,728 | -0.54(-2.34%) |
Dec 31, 2004 | 23.57 | 23.64 | 23.04 | 23.17 | 10,127 | -0.52(-2.18%) |
Dec 30, 2004 | 23.64 | 24.08 | 23.64 | 23.69 | 8,464 | -0.39(-1.62%) |
Dec 29, 2004 | 23.64 | 24.27 | 23.60 | 24.08 | 20,557 | +0.02(+0.08%) |
Dec 28, 2004 | 23.48 | 24.23 | 22.79 | 24.06 | 9,825 | +1.01(+4.39%) |
Dec 27, 2004 | 23.88 | 24.06 | 22.75 | 23.05 | 5,743 | -0.38(-1.64%) |
Dec 23, 2004 | 23.79 | 23.79 | 23.23 | 23.43 | 3,023 | -0.36(-1.50%) |
Dec 22, 2004 | 22.96 | 23.90 | 22.95 | 23.79 | 12,243 | +0.68(+2.95%) |
Dec 21, 2004 | 22.66 | 23.15 | 22.55 | 23.11 | 31,138 | +0.69(+3.07%) |
Dec 20, 2004 | 22.49 | 22.90 | 22.42 | 22.42 | 8,011 | -0.44(-1.91%) |
Dec 17, 2004 | 22.50 | 23.15 | 22.50 | 22.86 | 16,173 | +0.04(+0.17%) |
Dec 16, 2004 | 23.82 | 23.82 | 22.76 | 22.82 | 16,627 | -1.33(-5.51%) |
Dec 15, 2004 | 23.97 | 24.15 | 23.78 | 24.15 | 20,557 | +0.09(+0.36%) |
Dec 14, 2004 | 23.74 | 24.12 | 23.74 | 24.06 | 19,045 | +0.41(+1.73%) |
Dec 13, 2004 | 23.53 | 23.82 | 23.20 | 23.65 | 19,499 | +0.52(+2.26%) |
Dec 10, 2004 | 23.66 | 23.66 | 22.63 | 23.13 | 13,906 | +0.17(+0.72%) |
Dec 09, 2004 | 22.83 | 23.12 | 22.53 | 22.96 | 12,243 | +0.01(+0.06%) |
Dec 08, 2004 | 22.82 | 23.08 | 22.59 | 22.95 | 12,545 | +0.35(+1.55%) |
Dec 07, 2004 | 23.28 | 23.42 | 22.50 | 22.60 | 24,033 | -0.79(-3.39%) |
Dec 06, 2004 | 23.82 | 24.19 | 23.34 | 23.39 | 16,022 | -0.60(-2.48%) |
Dec 03, 2004 | 24.48 | 24.70 | 23.99 | 23.99 | 24,033 | -0.54(-2.19%) |
Dec 02, 2004 | 24.15 | 24.78 | 24.15 | 24.52 | 17,534 | +0.05(+0.19%) |
Dec 01, 2004 | 24.47 | 24.54 | 23.52 | 24.48 | 59,253 | +0.45(+1.87%) |
Nov 30, 2004 | 23.85 | 24.03 | 23.74 | 24.03 | 10,732 | +0.23(+0.97%) |
Nov 29, 2004 | 22.51 | 23.82 | 22.51 | 23.80 | 12,092 | +0.58(+2.48%) |
Nov 26, 2004 | 23.19 | 23.22 | 23.16 | 23.22 | 453 | +0.07(+0.29%) |
Nov 24, 2004 | 22.72 | 23.15 | 22.72 | 23.15 | 7,104 | +0.43(+1.89%) |
Nov 23, 2004 | 22.72 | 22.72 | 22.45 | 22.72 | 12,394 | +0.01(+0.06%) |
Nov 22, 2004 | 22.08 | 22.72 | 22.08 | 22.71 | 8,767 | +1.05(+4.86%) |
Nov 19, 2004 | 21.90 | 22.10 | 21.66 | 21.66 | 3,476 | -0.52(-2.33%) |
Nov 18, 2004 | 22.27 | 22.42 | 22.18 | 22.18 | 8,464 | -0.24(-1.09%) |
Nov 17, 2004 | 21.54 | 22.72 | 21.54 | 22.42 | 9,371 | +0.36(+1.62%) |
Nov 16, 2004 | 22.49 | 22.62 | 22.06 | 22.06 | 6,650 | -0.42(-1.85%) |
Nov 15, 2004 | 22.62 | 22.62 | 22.21 | 22.48 | 4,988 | -0.15(-0.64%) |
Nov 12, 2004 | 21.84 | 22.67 | 21.77 | 22.63 | 16,929 | +0.52(+2.36%) |
Nov 11, 2004 | 21.71 | 22.10 | 21.53 | 22.10 | 21,161 | +0.33(+1.52%) |
Nov 10, 2004 | 21.23 | 21.82 | 21.23 | 21.77 | 11,639 | +0.61(+2.88%) |
Nov 09, 2004 | 21.53 | 21.79 | 21.12 | 21.16 | 11,639 | -0.37(-1.72%) |
Nov 08, 2004 | 21.21 | 21.55 | 21.20 | 21.53 | 1,662 | +0.28(+1.31%) |
Nov 05, 2004 | 21.04 | 21.66 | 21.04 | 21.26 | 5,441 | -0.24(-1.14%) |
Nov 04, 2004 | 21.31 | 21.52 | 21.18 | 21.50 | 9,522 | +0.05(+0.25%) |
Nov 03, 2004 | 21.09 | 21.51 | 21.09 | 21.45 | 4,383 | +0.38(+1.79%) |
Nov 02, 2004 | 21.17 | 21.42 | 20.75 | 21.07 | 3,476 | -0.03(-0.16%) |
Nov 01, 2004 | 21.01 | 21.16 | 20.43 | 21.10 | 12,092 | +0.16(+0.76%) |
Oct 29, 2004 | 21.41 | 21.41 | 20.90 | 20.95 | 7,255 | -0.46(-2.16%) |
Oct 28, 2004 | 21.43 | 21.81 | 20.89 | 21.41 | 12,848 | -0.39(-1.79%) |
Oct 27, 2004 | 21.35 | 21.80 | 20.84 | 21.80 | 26,301 | +0.43(+2.01%) |
Oct 26, 2004 | 20.74 | 21.37 | 20.38 | 21.37 | 13,755 | +0.53(+2.54%) |
Oct 25, 2004 | 20.58 | 20.84 | 20.36 | 20.84 | 9,825 | +0.46(+2.24%) |
Oct 22, 2004 | 20.38 | 20.87 | 20.38 | 20.38 | 8,011 | -0.45(-2.16%) |
Oct 21, 2004 | 20.57 | 20.83 | 20.40 | 20.83 | 13,452 | +0.17(+0.83%) |
Oct 20, 2004 | 20.62 | 20.66 | 20.41 | 20.66 | 4,836 | -0.01(-0.06%) |
Oct 19, 2004 | 20.61 | 20.87 | 20.40 | 20.67 | 3,778 | -0.19(-0.92%) |
Oct 18, 2004 | 20.80 | 20.87 | 20.75 | 20.87 | 4,383 | +0.15(+0.70%) |
Oct 15, 2004 | 20.38 | 20.84 | 20.34 | 20.72 | 4,534 | +0.40(+1.95%) |
Oct 14, 2004 | 20.52 | 20.63 | 20.32 | 20.32 | 14,510 | -0.28(-1.38%) |
Oct 13, 2004 | 20.84 | 21.27 | 20.58 | 20.61 | 6,046 | -0.26(-1.27%) |
Oct 12, 2004 | 20.84 | 20.87 | 20.48 | 20.87 | 3,627 | +0.01(+0.03%) |
Oct 11, 2004 | 21.08 | 21.08 | 20.53 | 20.87 | 7,255 | +0.42(+2.07%) |
Oct 08, 2004 | 21.16 | 21.16 | 20.44 | 20.44 | 3,930 | -0.42(-2.00%) |
Oct 07, 2004 | 20.92 | 21.03 | 20.86 | 20.86 | 11,487 | -0.64(-2.98%) |
Oct 06, 2004 | 21.12 | 21.50 | 20.59 | 21.50 | 6,348 | +0.60(+2.85%) |
Oct 05, 2004 | 20.94 | 21.17 | 20.90 | 20.91 | 8,767 | -0.26(-1.22%) |
Oct 04, 2004 | 21.17 | 21.17 | 20.58 | 21.16 | 24,033 | +0.16(+0.76%) |
Oct 01, 2004 | 20.40 | 21.15 | 20.34 | 21.00 | 19,801 | +0.22(+1.05%) |
Sep 30, 2004 | 20.42 | 20.84 | 20.36 | 20.79 | 12,848 | +0.05(+0.22%) |
Sep 29, 2004 | 20.63 | 20.74 | 20.40 | 20.74 | 11,336 | +0.09(+0.45%) |
Sep 28, 2004 | 20.55 | 20.65 | 20.28 | 20.65 | 8,464 | +0.40(+1.96%) |
Sep 27, 2004 | 20.49 | 20.79 | 20.25 | 20.25 | 7,708 | -0.22(-1.07%) |
Sep 24, 2004 | 20.77 | 20.77 | 20.47 | 20.47 | 3,627 | -0.07(-0.35%) |
Sep 23, 2004 | 20.84 | 20.84 | 20.54 | 20.54 | 4,383 | -0.32(-1.55%) |
Sep 22, 2004 | 20.78 | 21.07 | 20.55 | 20.87 | 9,673 | -0.60(-2.80%) |
Sep 21, 2004 | 21.26 | 21.47 | 20.66 | 21.47 | 12,545 | +0.53(+2.53%) |
Sep 20, 2004 | 21.25 | 21.28 | 20.91 | 20.94 | 17,231 | -0.51(-2.38%) |
Sep 17, 2004 | 21.49 | 22.04 | 21.08 | 21.45 | 43,381 | -0.14(-0.64%) |
Sep 16, 2004 | 21.17 | 21.63 | 21.17 | 21.59 | 9,069 | +0.09(+0.40%) |
Sep 15, 2004 | 21.74 | 21.74 | 21.29 | 21.50 | 11,034 | -0.06(-0.28%) |
Sep 14, 2004 | 21.23 | 21.61 | 21.21 | 21.56 | 7,557 | -0.21(-0.97%) |
Sep 13, 2004 | 21.49 | 21.77 | 21.19 | 21.77 | 6,499 | +0.62(+2.91%) |
Sep 10, 2004 | 21.23 | 21.50 | 21.16 | 21.16 | 7,557 | -0.34(-1.57%) |
Sep 09, 2004 | 20.70 | 21.49 | 20.40 | 21.49 | 28,266 | +0.78(+3.77%) |
Sep 08, 2004 | 21.09 | 21.11 | 20.71 | 20.71 | 5,895 | -0.28(-1.32%) |
Sep 07, 2004 | 20.89 | 20.99 | 20.57 | 20.99 | 5,895 | +0.31(+1.50%) |
Sep 03, 2004 | 21.13 | 21.23 | 20.40 | 20.68 | 7,860 | -0.25(-1.20%) |
Sep 02, 2004 | 20.40 | 20.93 | 20.38 | 20.93 | 8,767 | +0.36(+1.77%) |
Sep 01, 2004 | 20.50 | 21.20 | 20.38 | 20.57 | 46,253 | +0.06(+0.29%) |
Aug 31, 2004 | 20.39 | 20.51 | 20.38 | 20.51 | 2,720 | +0.13(+0.65%) |
Aug 30, 2004 | 20.38 | 20.57 | 20.38 | 20.38 | 11,336 | -0.23(-1.12%) |
Aug 27, 2004 | 20.52 | 20.69 | 20.46 | 20.61 | 3,627 | +0.19(+0.94%) |
Aug 26, 2004 | 20.80 | 20.80 | 20.42 | 20.42 | 6,046 | -0.40(-1.94%) |
Aug 25, 2004 | 20.80 | 20.82 | 20.55 | 20.82 | 8,011 | +0.09(+0.45%) |
Aug 24, 2004 | 20.93 | 20.93 | 20.58 | 20.73 | 4,232 | +0.28(+1.36%) |
Aug 23, 2004 | 20.54 | 20.61 | 20.45 | 20.45 | 3,695 | -0.19(-0.90%) |
Aug 20, 2004 | 20.75 | 20.92 | 20.50 | 20.63 | 14,510 | +0.19(+0.91%) |
Aug 19, 2004 | 21.10 | 21.10 | 20.45 | 20.45 | 4,081 | -0.41(-1.97%) |
Aug 18, 2004 | 20.64 | 20.92 | 20.55 | 20.86 | 14,964 | +0.15(+0.73%) |
Aug 17, 2004 | 21.12 | 21.12 | 20.65 | 20.71 | 7,860 | -0.20(-0.95%) |
Aug 16, 2004 | 20.50 | 21.02 | 20.50 | 20.91 | 5,592 | +0.60(+2.93%) |
Aug 13, 2004 | 20.59 | 20.59 | 20.31 | 20.31 | 2,267 | +0.13(+0.62%) |
Aug 12, 2004 | 20.20 | 20.47 | 20.18 | 20.18 | 6,348 | -0.35(-1.71%) |
Aug 11, 2004 | 20.76 | 20.79 | 20.46 | 20.54 | 12,092 | -0.50(-2.39%) |
Aug 10, 2004 | 20.84 | 21.04 | 20.54 | 21.04 | 8,767 | +0.60(+2.91%) |
Aug 09, 2004 | 20.34 | 20.64 | 20.34 | 20.44 | 28,568 | +0.09(+0.42%) |
Aug 06, 2004 | 20.32 | 20.65 | 20.18 | 20.36 | 39,905 | -0.12(-0.58%) |
Aug 05, 2004 | 20.45 | 20.71 | 20.43 | 20.48 | 16,173 | +0.03(+0.13%) |
Aug 04, 2004 | 20.38 | 21.10 | 20.38 | 20.45 | 22,975 | -0.07(-0.32%) |
Aug 03, 2004 | 20.67 | 20.96 | 20.52 | 20.52 | 28,204 | -0.49(-2.33%) |
Aug 02, 2004 | 20.52 | 21.07 | 20.52 | 21.00 | 13,604 | -0.09(-0.41%) |
Jul 30, 2004 | 20.87 | 21.17 | 20.74 | 21.09 | 14,813 | -0.07(-0.31%) |
Jul 29, 2004 | 20.64 | 21.16 | 20.53 | 21.16 | 13,452 | +0.55(+2.66%) |
Jul 28, 2004 | 20.44 | 20.75 | 20.27 | 20.61 | 22,068 | -0.23(-1.11%) |
Jul 27, 2004 | 20.64 | 20.84 | 20.26 | 20.84 | 9,069 | +0.62(+3.08%) |
Jul 26, 2004 | 20.14 | 20.35 | 20.14 | 20.22 | 22,219 | +0.12(+0.59%) |
Jul 23, 2004 | 20.25 | 20.42 | 20.10 | 20.10 | 12,092 | -0.21(-1.04%) |
Jul 22, 2004 | 20.17 | 20.39 | 20.11 | 20.31 | 17,534 | +0.05(+0.26%) |
Jul 21, 2004 | 20.83 | 20.84 | 20.26 | 20.26 | 41,567 | -0.57(-2.73%) |
Jul 20, 2004 | 20.51 | 20.83 | 20.42 | 20.83 | 6,197 | +0.55(+2.71%) |
Jul 19, 2004 | 20.31 | 20.51 | 20.28 | 20.28 | 17,534 | -0.10(-0.49%) |
Jul 16, 2004 | 20.69 | 20.76 | 20.38 | 20.38 | 18,592 | -0.46(-2.19%) |
Jul 15, 2004 | 20.48 | 20.83 | 20.48 | 20.83 | 8,464 | +0.36(+1.78%) |
Jul 14, 2004 | 20.53 | 20.77 | 20.44 | 20.47 | 18,592 | -0.11(-0.51%) |
Jul 13, 2004 | 20.53 | 20.84 | 20.53 | 20.57 | 4,383 | +0.10(+0.48%) |
Jul 12, 2004 | 20.31 | 20.83 | 20.31 | 20.48 | 6,499 | +0.02(+0.10%) |
Jul 09, 2004 | 20.74 | 20.99 | 20.46 | 20.46 | 6,499 | +0.11(+0.55%) |
Jul 08, 2004 | 20.45 | 20.87 | 20.34 | 20.34 | 24,789 | -0.22(-1.06%) |
Jul 07, 2004 | 20.48 | 21.08 | 20.48 | 20.56 | 3,476 | +0.26(+1.27%) |
Jul 06, 2004 | 20.81 | 20.97 | 20.30 | 20.30 | 16,324 | -1.05(-4.93%) |
Jul 02, 2004 | 20.77 | 21.36 | 20.77 | 21.36 | 4,383 | +0.58(+2.80%) |
Jul 01, 2004 | 21.31 | 21.31 | 20.77 | 20.77 | 12,697 | -0.42(-2.00%) |
Jun 30, 2004 | 21.50 | 21.50 | 20.90 | 21.20 | 21,464 | -0.26(-1.20%) |
Jun 29, 2004 | 20.34 | 21.45 | 20.34 | 21.45 | 33,405 | +0.91(+4.41%) |
Jun 28, 2004 | 20.71 | 20.76 | 20.55 | 20.55 | 32,045 | -0.42(-1.99%) |
Jun 25, 2004 | 20.48 | 20.98 | 20.18 | 20.97 | 124,099 | +0.46(+2.26%) |
Jun 24, 2004 | 20.34 | 20.50 | 19.95 | 20.50 | 31,591 | +0.65(+3.30%) |
Jun 23, 2004 | 20.07 | 20.24 | 19.72 | 19.85 | 40,963 | +0.26(+1.32%) |
Jun 22, 2004 | 19.65 | 20.00 | 19.55 | 19.59 | 36,126 | -0.21(-1.04%) |
Jun 21, 2004 | 19.51 | 19.91 | 19.51 | 19.79 | 13,301 | +0.31(+1.60%) |
Jun 18, 2004 | 19.35 | 19.77 | 19.35 | 19.48 | 75,578 | +0.00(+0.00%) |
Jun 17, 2004 | 19.85 | 19.86 | 19.45 | 19.48 | 13,604 | -0.23(-1.17%) |
Jun 16, 2004 | 19.32 | 19.71 | 19.32 | 19.71 | 75,275 | +0.20(+1.02%) |
Jun 15, 2004 | 19.26 | 19.63 | 19.25 | 19.52 | 40,056 | +0.32(+1.69%) |
Jun 14, 2004 | 19.49 | 19.49 | 19.19 | 19.19 | 47,916 | -0.30(-1.53%) |
Jun 10, 2004 | 19.68 | 19.83 | 19.35 | 19.49 | 50,637 | -0.06(-0.30%) |
Jun 09, 2004 | 19.38 | 19.67 | 19.35 | 19.55 | 42,777 | +0.14(+0.72%) |
Jun 08, 2004 | 19.34 | 19.50 | 19.02 | 19.41 | 5,441 | -0.16(-0.81%) |
Jun 07, 2004 | 19.07 | 19.57 | 19.02 | 19.57 | 9,673 | +0.42(+2.21%) |
Jun 04, 2004 | 19.02 | 19.28 | 19.02 | 19.15 | 17,987 | +0.12(+0.63%) |
Jun 03, 2004 | 19.02 | 19.28 | 19.02 | 19.03 | 16,173 | -0.16(-0.83%) |
Jun 02, 2004 | 19.48 | 19.68 | 19.19 | 19.19 | 11,336 | -0.23(-1.19%) |