Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.85 | 25.01 | 24.62 | 24.92 | 92,721 | +0.15(+0.60%) |
May 27, 2005 | 24.64 | 24.83 | 24.63 | 24.77 | 71,533 | +0.08(+0.33%) |
May 26, 2005 | 24.48 | 24.71 | 24.47 | 24.69 | 104,967 | +0.17(+0.69%) |
May 25, 2005 | 24.64 | 24.67 | 24.50 | 24.52 | 120,129 | -0.17(-0.71%) |
May 24, 2005 | 24.28 | 24.70 | 24.28 | 24.69 | 220,820 | +0.33(+1.37%) |
May 23, 2005 | 24.67 | 24.72 | 24.28 | 24.36 | 218,293 | -0.23(-0.92%) |
May 20, 2005 | 24.62 | 24.69 | 24.49 | 24.59 | 137,235 | -0.02(-0.08%) |
May 19, 2005 | 24.82 | 24.94 | 24.51 | 24.61 | 176,889 | -0.24(-0.97%) |
May 18, 2005 | 24.69 | 24.91 | 24.66 | 24.85 | 321,316 | +0.43(+1.75%) |
May 17, 2005 | 23.70 | 24.42 | 23.70 | 24.42 | 744,879 | +0.78(+3.29%) |
May 16, 2005 | 23.61 | 23.74 | 23.59 | 23.64 | 224,707 | +0.02(+0.09%) |
May 13, 2005 | 23.68 | 23.86 | 23.59 | 23.62 | 132,375 | +0.01(+0.02%) |
May 12, 2005 | 23.63 | 23.81 | 23.57 | 23.62 | 207,796 | -0.09(-0.37%) |
May 11, 2005 | 23.64 | 23.71 | 23.57 | 23.71 | 100,885 | +0.09(+0.37%) |
May 10, 2005 | 23.66 | 23.76 | 23.57 | 23.62 | 108,077 | +0.00(+0.00%) |
May 09, 2005 | 23.62 | 23.74 | 23.59 | 23.62 | 132,569 | -0.02(-0.09%) |
May 06, 2005 | 23.62 | 23.76 | 23.62 | 23.64 | 100,302 | +0.02(+0.09%) |
May 05, 2005 | 23.38 | 23.72 | 23.29 | 23.62 | 288,271 | +0.28(+1.21%) |
May 04, 2005 | 23.24 | 23.34 | 23.10 | 23.34 | 449,609 | +0.10(+0.42%) |
May 03, 2005 | 23.41 | 23.42 | 23.11 | 23.24 | 254,642 | -0.14(-0.62%) |
May 02, 2005 | 23.32 | 23.45 | 23.20 | 23.38 | 263,390 | +0.37(+1.59%) |
Apr 29, 2005 | 23.15 | 23.28 | 22.81 | 23.02 | 253,282 | -0.16(-0.69%) |
Apr 28, 2005 | 23.12 | 23.22 | 22.84 | 23.18 | 246,867 | -0.02(-0.07%) |
Apr 27, 2005 | 22.80 | 23.70 | 22.58 | 23.19 | 719,220 | +0.31(+1.35%) |
Apr 26, 2005 | 21.86 | 23.02 | 21.72 | 22.88 | 565,268 | +1.53(+7.18%) |
Apr 25, 2005 | 20.76 | 21.35 | 20.66 | 21.35 | 350,085 | +0.69(+3.36%) |
Apr 22, 2005 | 20.91 | 20.98 | 20.57 | 20.66 | 282,634 | -0.32(-1.52%) |
Apr 21, 2005 | 21.22 | 21.38 | 20.94 | 20.97 | 124,988 | -0.26(-1.24%) |
Apr 20, 2005 | 21.40 | 21.51 | 21.16 | 21.24 | 114,492 | -0.15(-0.72%) |
Apr 19, 2005 | 21.61 | 21.68 | 21.36 | 21.39 | 75,420 | -0.16(-0.74%) |
Apr 18, 2005 | 21.30 | 21.60 | 21.30 | 21.55 | 174,556 | +0.22(+1.04%) |
Apr 15, 2005 | 21.58 | 21.61 | 21.22 | 21.33 | 157,062 | -0.23(-1.07%) |
Apr 14, 2005 | 21.89 | 21.91 | 21.47 | 21.56 | 219,848 | -0.30(-1.39%) |
Apr 13, 2005 | 22.18 | 22.22 | 21.77 | 21.86 | 166,198 | -0.31(-1.41%) |
Apr 12, 2005 | 22.22 | 22.30 | 21.88 | 22.18 | 300,711 | -0.04(-0.18%) |
Apr 11, 2005 | 22.10 | 22.31 | 22.10 | 22.22 | 224,902 | +0.13(+0.61%) |
Apr 08, 2005 | 22.20 | 22.22 | 22.09 | 22.09 | 631,358 | -0.02(-0.09%) |
Apr 07, 2005 | 21.86 | 22.29 | 21.74 | 22.11 | 311,208 | +0.22(+0.99%) |
Apr 06, 2005 | 21.63 | 21.95 | 21.63 | 21.89 | 547,579 | +0.16(+0.76%) |
Apr 05, 2005 | 21.86 | 21.91 | 21.64 | 21.73 | 252,893 | -0.19(-0.87%) |
Apr 04, 2005 | 21.74 | 21.92 | 21.52 | 21.92 | 284,383 | +0.20(+0.92%) |
Apr 01, 2005 | 21.86 | 22.10 | 21.70 | 21.71 | 439,696 | -0.02(-0.09%) |
Mar 31, 2005 | 21.61 | 21.76 | 21.52 | 21.74 | 358,832 | +0.15(+0.71%) |
Mar 30, 2005 | 21.51 | 21.63 | 21.40 | 21.58 | 285,161 | +0.11(+0.50%) |
Mar 29, 2005 | 21.81 | 21.81 | 21.43 | 21.47 | 237,925 | -0.33(-1.51%) |
Mar 28, 2005 | 22.01 | 22.10 | 21.78 | 21.80 | 325,398 | -0.17(-0.80%) |
Mar 24, 2005 | 21.97 | 22.08 | 21.94 | 21.98 | 344,059 | +0.06(+0.28%) |
Mar 23, 2005 | 22.16 | 22.16 | 21.77 | 21.92 | 268,055 | -0.24(-1.09%) |
Mar 22, 2005 | 22.33 | 22.33 | 22.02 | 22.16 | 455,247 | -0.12(-0.53%) |
Mar 21, 2005 | 22.15 | 22.30 | 22.12 | 22.28 | 140,539 | +0.11(+0.49%) |
Mar 18, 2005 | 22.33 | 22.39 | 22.12 | 22.17 | 395,765 | -0.22(-0.99%) |
Mar 17, 2005 | 22.66 | 22.73 | 22.26 | 22.39 | 407,817 | -0.25(-1.09%) |
Mar 16, 2005 | 23.01 | 23.01 | 22.46 | 22.64 | 505,009 | -0.38(-1.63%) |
Mar 15, 2005 | 23.41 | 23.43 | 23.00 | 23.01 | 531,834 | -0.40(-1.71%) |
Mar 14, 2005 | 23.66 | 23.79 | 23.29 | 23.41 | 654,296 | -0.61(-2.55%) |
Mar 11, 2005 | 23.95 | 24.04 | 23.87 | 24.02 | 135,291 | +0.10(+0.41%) |
Mar 10, 2005 | 23.81 | 23.95 | 23.77 | 23.93 | 102,440 | +0.13(+0.54%) |
Mar 09, 2005 | 24.18 | 24.18 | 23.76 | 23.80 | 139,373 | -0.41(-1.70%) |
Mar 08, 2005 | 24.31 | 24.41 | 24.20 | 24.21 | 164,060 | -0.10(-0.40%) |
Mar 07, 2005 | 24.31 | 24.48 | 24.24 | 24.31 | 104,578 | -0.04(-0.17%) |
Mar 04, 2005 | 24.12 | 24.40 | 24.12 | 24.35 | 79,503 | +0.34(+1.44%) |
Mar 03, 2005 | 23.90 | 24.02 | 23.85 | 24.00 | 201,381 | +0.07(+0.28%) |
Mar 02, 2005 | 23.64 | 24.16 | 23.53 | 23.94 | 210,906 | +0.24(+1.02%) |
Mar 01, 2005 | 23.46 | 23.77 | 23.36 | 23.70 | 279,135 | +0.42(+1.79%) |
Feb 28, 2005 | 22.96 | 23.28 | 22.86 | 23.28 | 531,834 | +0.31(+1.37%) |
Feb 25, 2005 | 22.96 | 23.03 | 22.86 | 22.96 | 248,617 | +0.02(+0.09%) |
Feb 24, 2005 | 22.92 | 22.99 | 22.87 | 22.94 | 207,018 | -0.05(-0.22%) |
Feb 23, 2005 | 23.28 | 23.28 | 22.98 | 23.00 | 244,923 | -0.29(-1.26%) |
Feb 22, 2005 | 23.36 | 23.44 | 23.29 | 23.29 | 201,770 | -0.12(-0.53%) |
Feb 18, 2005 | 23.77 | 23.77 | 23.41 | 23.41 | 81,641 | -0.38(-1.60%) |
Feb 17, 2005 | 23.43 | 23.85 | 23.41 | 23.79 | 480,905 | +0.29(+1.25%) |
Feb 16, 2005 | 23.48 | 23.57 | 23.39 | 23.50 | 178,250 | -0.01(-0.02%) |
Feb 15, 2005 | 23.61 | 23.66 | 23.46 | 23.50 | 219,653 | -0.16(-0.67%) |
Feb 14, 2005 | 23.70 | 23.87 | 23.66 | 23.66 | 99,330 | -0.03(-0.13%) |
Feb 11, 2005 | 24.20 | 24.25 | 23.69 | 23.70 | 222,958 | -0.43(-1.79%) |
Feb 10, 2005 | 24.13 | 24.17 | 23.87 | 24.13 | 173,973 | +0.08(+0.32%) |
Feb 09, 2005 | 23.74 | 24.10 | 23.72 | 24.05 | 232,871 | +0.26(+1.10%) |
Feb 08, 2005 | 23.81 | 23.90 | 23.72 | 23.79 | 292,353 | -0.08(-0.34%) |
Feb 07, 2005 | 23.97 | 24.02 | 23.82 | 23.87 | 519,782 | -0.03(-0.11%) |
Feb 04, 2005 | 24.12 | 24.12 | 23.83 | 23.90 | 221,597 | -0.23(-0.94%) |
Feb 03, 2005 | 24.02 | 24.26 | 24.02 | 24.12 | 193,995 | +0.11(+0.45%) |
Feb 02, 2005 | 24.12 | 24.12 | 23.82 | 24.01 | 302,850 | -0.08(-0.34%) |
Feb 01, 2005 | 23.44 | 24.41 | 23.44 | 24.10 | 464,966 | +0.65(+2.79%) |
Jan 31, 2005 | 23.48 | 23.61 | 23.34 | 23.44 | 339,394 | -0.07(-0.28%) |
Jan 28, 2005 | 23.56 | 23.69 | 23.44 | 23.51 | 386,629 | -0.05(-0.22%) |
Jan 27, 2005 | 23.45 | 23.57 | 23.43 | 23.56 | 219,653 | +0.09(+0.39%) |
Jan 26, 2005 | 23.51 | 23.58 | 23.32 | 23.47 | 376,910 | +0.01(+0.04%) |
Jan 25, 2005 | 23.41 | 23.61 | 23.22 | 23.46 | 321,510 | -0.01(-0.02%) |
Jan 24, 2005 | 23.23 | 23.49 | 23.13 | 23.46 | 425,700 | +0.24(+1.02%) |
Jan 21, 2005 | 23.42 | 23.56 | 23.16 | 23.23 | 160,561 | -0.24(-1.03%) |
Jan 20, 2005 | 23.59 | 23.59 | 23.29 | 23.47 | 549,328 | -0.12(-0.50%) |
Jan 19, 2005 | 23.56 | 23.70 | 23.44 | 23.59 | 232,288 | +0.11(+0.46%) |
Jan 18, 2005 | 23.28 | 23.69 | 22.97 | 23.48 | 632,330 | +0.04(+0.18%) |
Jan 14, 2005 | 23.43 | 23.61 | 23.26 | 23.44 | 248,617 | -0.05(-0.20%) |
Jan 13, 2005 | 23.36 | 23.48 | 23.15 | 23.48 | 392,655 | +0.13(+0.55%) |
Jan 12, 2005 | 23.62 | 23.65 | 23.35 | 23.36 | 712,028 | -0.29(-1.22%) |
Jan 11, 2005 | 23.58 | 23.67 | 23.57 | 23.64 | 284,383 | +0.06(+0.24%) |
Jan 10, 2005 | 23.50 | 23.64 | 23.40 | 23.59 | 318,206 | +0.03(+0.13%) |
Jan 07, 2005 | 23.55 | 23.62 | 23.54 | 23.56 | 244,146 | +0.01(+0.02%) |
Jan 06, 2005 | 23.58 | 23.60 | 23.48 | 23.55 | 366,413 | -0.03(-0.13%) |
Jan 05, 2005 | 23.44 | 23.63 | 23.41 | 23.58 | 697,838 | +0.16(+0.70%) |
Jan 04, 2005 | 23.46 | 23.50 | 23.35 | 23.42 | 214,016 | -0.04(-0.18%) |
Jan 03, 2005 | 23.68 | 23.70 | 23.31 | 23.46 | 151,813 | -0.17(-0.72%) |
Dec 31, 2004 | 23.69 | 23.72 | 23.55 | 23.63 | 97,386 | -0.02(-0.09%) |
Dec 30, 2004 | 23.67 | 23.78 | 23.64 | 23.65 | 141,900 | -0.01(-0.02%) |
Dec 29, 2004 | 23.67 | 23.76 | 23.54 | 23.65 | 239,092 | -0.02(-0.09%) |
Dec 28, 2004 | 23.56 | 23.84 | 23.56 | 23.67 | 72,310 | +0.09(+0.39%) |
Dec 27, 2004 | 23.54 | 23.66 | 23.54 | 23.58 | 210,517 | +0.05(+0.20%) |
Dec 23, 2004 | 23.17 | 23.69 | 23.17 | 23.54 | 343,865 | +0.37(+1.58%) |
Dec 22, 2004 | 23.25 | 23.32 | 23.15 | 23.17 | 338,811 | +0.05(+0.20%) |
Dec 21, 2004 | 23.23 | 23.26 | 23.04 | 23.12 | 356,694 | +0.00(+0.00%) |
Dec 20, 2004 | 23.04 | 23.20 | 23.00 | 23.12 | 218,876 | +0.14(+0.60%) |
Dec 17, 2004 | 22.96 | 23.04 | 22.88 | 22.99 | 309,070 | +0.02(+0.09%) |
Dec 16, 2004 | 23.14 | 23.21 | 22.93 | 22.96 | 323,260 | -0.18(-0.78%) |
Dec 15, 2004 | 23.15 | 23.19 | 23.05 | 23.14 | 207,796 | -0.06(-0.27%) |
Dec 14, 2004 | 23.15 | 23.29 | 23.03 | 23.21 | 225,874 | +0.10(+0.45%) |
Dec 13, 2004 | 23.15 | 23.17 | 22.95 | 23.10 | 230,733 | +0.08(+0.36%) |
Dec 10, 2004 | 22.55 | 23.13 | 22.55 | 23.02 | 245,312 | +0.44(+1.94%) |
Dec 09, 2004 | 22.69 | 22.69 | 22.44 | 22.58 | 233,066 | -0.10(-0.45%) |
Dec 08, 2004 | 22.57 | 22.69 | 22.53 | 22.69 | 262,223 | +0.12(+0.52%) |
Dec 07, 2004 | 22.61 | 22.67 | 22.51 | 22.57 | 684,425 | -0.04(-0.18%) |
Dec 06, 2004 | 22.59 | 22.65 | 22.43 | 22.61 | 547,773 | -0.01(-0.02%) |
Dec 03, 2004 | 22.61 | 22.68 | 22.53 | 22.61 | 274,275 | -0.03(-0.11%) |
Dec 02, 2004 | 22.57 | 22.66 | 22.39 | 22.64 | 474,296 | +0.11(+0.48%) |
Dec 01, 2004 | 22.03 | 22.67 | 21.94 | 22.53 | 603,367 | +0.78(+3.59%) |
Nov 30, 2004 | 21.98 | 22.08 | 21.75 | 21.75 | 250,755 | -0.26(-1.17%) |
Nov 29, 2004 | 22.05 | 22.12 | 21.89 | 22.01 | 156,673 | +0.01(+0.02%) |
Nov 26, 2004 | 21.81 | 22.04 | 21.77 | 22.00 | 73,282 | +0.27(+1.23%) |
Nov 24, 2004 | 21.65 | 21.75 | 21.56 | 21.74 | 185,053 | +0.11(+0.50%) |
Nov 23, 2004 | 21.43 | 21.64 | 21.40 | 21.63 | 288,854 | +0.14(+0.65%) |
Nov 22, 2004 | 21.50 | 21.68 | 21.44 | 21.49 | 242,007 | -0.14(-0.64%) |
Nov 19, 2004 | 21.74 | 21.83 | 21.62 | 21.63 | 135,291 | -0.06(-0.28%) |
Nov 18, 2004 | 21.92 | 22.04 | 21.69 | 21.69 | 419,480 | -0.13(-0.61%) |
Nov 17, 2004 | 21.96 | 22.12 | 21.82 | 21.82 | 253,670 | -0.16(-0.73%) |
Nov 16, 2004 | 22.05 | 22.12 | 21.88 | 21.98 | 439,502 | -0.03(-0.14%) |
Nov 15, 2004 | 22.07 | 22.10 | 21.97 | 22.01 | 225,679 | +0.02(+0.09%) |
Nov 12, 2004 | 21.84 | 22.03 | 21.80 | 21.99 | 169,308 | +0.09(+0.42%) |
Nov 11, 2004 | 21.46 | 21.90 | 21.46 | 21.90 | 220,625 | +0.46(+2.14%) |
Nov 10, 2004 | 21.79 | 21.79 | 21.39 | 21.44 | 375,549 | -0.16(-0.76%) |
Nov 09, 2004 | 21.56 | 21.71 | 21.38 | 21.61 | 292,547 | -0.12(-0.54%) |
Nov 08, 2004 | 21.64 | 21.83 | 21.61 | 21.73 | 407,817 | +0.22(+1.00%) |
Nov 05, 2004 | 21.71 | 21.73 | 21.50 | 21.51 | 336,089 | -0.10(-0.48%) |
Nov 04, 2004 | 21.25 | 21.76 | 21.00 | 21.61 | 506,564 | +0.43(+2.02%) |
Nov 03, 2004 | 21.51 | 21.68 | 20.94 | 21.18 | 287,688 | -0.17(-0.79%) |
Nov 02, 2004 | 21.03 | 21.40 | 20.92 | 21.35 | 571,877 | +0.43(+2.04%) |
Nov 01, 2004 | 20.77 | 21.04 | 20.59 | 20.93 | 536,110 | +0.39(+1.90%) |
Oct 29, 2004 | 20.63 | 20.66 | 20.46 | 20.54 | 666,153 | -0.04(-0.20%) |
Oct 28, 2004 | 20.37 | 20.63 | 20.33 | 20.58 | 290,215 | +0.17(+0.86%) |
Oct 27, 2004 | 20.53 | 20.54 | 20.28 | 20.40 | 600,063 | -0.13(-0.63%) |
Oct 26, 2004 | 19.84 | 20.53 | 19.75 | 20.53 | 562,352 | +0.79(+4.01%) |
Oct 25, 2004 | 19.42 | 19.86 | 19.42 | 19.74 | 640,494 | +0.37(+1.91%) |
Oct 22, 2004 | 19.81 | 19.88 | 19.16 | 19.37 | 1,211,400 | -0.48(-2.44%) |
Oct 21, 2004 | 19.73 | 20.30 | 19.73 | 19.85 | 397,320 | +0.08(+0.39%) |
Oct 20, 2004 | 20.53 | 20.53 | 19.59 | 19.78 | 688,507 | -0.80(-3.90%) |
Oct 19, 2004 | 20.87 | 21.02 | 20.47 | 20.58 | 402,957 | -0.33(-1.60%) |
Oct 18, 2004 | 20.90 | 20.95 | 20.74 | 20.91 | 110,021 | +0.02(+0.07%) |
Oct 15, 2004 | 20.68 | 21.16 | 20.57 | 20.90 | 588,594 | +0.22(+1.07%) |
Oct 14, 2004 | 21.50 | 21.52 | 20.54 | 20.68 | 640,106 | -0.78(-3.62%) |
Oct 13, 2004 | 21.71 | 21.81 | 21.40 | 21.45 | 320,733 | -0.26(-1.18%) |
Oct 12, 2004 | 20.94 | 21.84 | 20.78 | 21.71 | 908,744 | +0.78(+3.74%) |
Oct 11, 2004 | 20.84 | 21.09 | 20.76 | 20.93 | 409,178 | +0.04(+0.20%) |
Oct 08, 2004 | 21.50 | 21.53 | 20.87 | 20.89 | 835,656 | -0.62(-2.87%) |
Oct 07, 2004 | 21.60 | 21.79 | 21.46 | 21.50 | 374,966 | -0.10(-0.48%) |
Oct 06, 2004 | 21.90 | 21.99 | 21.60 | 21.61 | 377,104 | -0.32(-1.48%) |
Oct 05, 2004 | 22.14 | 22.16 | 21.92 | 21.93 | 245,506 | -0.24(-1.07%) |
Oct 04, 2004 | 22.28 | 22.30 | 22.15 | 22.17 | 237,925 | -0.11(-0.48%) |
Oct 01, 2004 | 21.91 | 22.33 | 21.85 | 22.28 | 372,245 | +0.40(+1.83%) |
Sep 30, 2004 | 21.74 | 21.89 | 21.66 | 21.87 | 161,144 | +0.11(+0.52%) |
Sep 29, 2004 | 21.79 | 21.85 | 21.74 | 21.76 | 218,876 | -0.05(-0.24%) |
Sep 28, 2004 | 21.83 | 21.96 | 21.77 | 21.81 | 107,494 | +0.03(+0.12%) |
Sep 27, 2004 | 21.92 | 21.92 | 21.79 | 21.79 | 472,936 | -0.15(-0.68%) |
Sep 24, 2004 | 21.92 | 21.98 | 21.86 | 21.94 | 106,327 | +0.00(+0.00%) |
Sep 23, 2004 | 22.20 | 22.22 | 21.86 | 21.94 | 173,779 | -0.27(-1.20%) |
Sep 22, 2004 | 22.48 | 22.50 | 22.12 | 22.20 | 197,299 | -0.13(-0.58%) |
Sep 21, 2004 | 22.30 | 22.40 | 22.23 | 22.33 | 109,049 | +0.06(+0.25%) |
Sep 20, 2004 | 22.55 | 22.55 | 22.15 | 22.28 | 127,127 | -0.28(-1.25%) |
Sep 17, 2004 | 22.57 | 22.63 | 22.42 | 22.56 | 334,534 | +0.01(+0.05%) |
Sep 16, 2004 | 22.27 | 22.69 | 22.25 | 22.55 | 358,249 | +0.39(+1.74%) |
Sep 15, 2004 | 22.07 | 22.19 | 22.05 | 22.16 | 400,819 | +0.03(+0.12%) |
Sep 14, 2004 | 22.03 | 22.22 | 21.96 | 22.14 | 211,878 | +0.10(+0.47%) |
Sep 13, 2004 | 22.09 | 22.14 | 21.88 | 22.03 | 233,066 | -0.08(-0.35%) |
Sep 10, 2004 | 21.79 | 22.16 | 21.71 | 22.11 | 314,124 | +0.35(+1.61%) |
Sep 09, 2004 | 21.67 | 21.84 | 21.67 | 21.76 | 294,102 | +0.09(+0.43%) |
Sep 08, 2004 | 21.36 | 21.79 | 21.32 | 21.67 | 337,644 | +0.34(+1.62%) |
Sep 07, 2004 | 21.35 | 21.38 | 21.28 | 21.32 | 553,410 | -0.03(-0.12%) |
Sep 03, 2004 | 21.21 | 21.40 | 21.17 | 21.35 | 341,143 | +0.14(+0.68%) |
Sep 02, 2004 | 21.07 | 21.22 | 21.07 | 21.21 | 355,528 | +0.08(+0.37%) |
Sep 01, 2004 | 21.04 | 21.22 | 21.02 | 21.13 | 205,269 | +0.00(+0.00%) |
Aug 31, 2004 | 21.36 | 21.36 | 21.12 | 21.13 | 237,925 | -0.22(-1.04%) |
Aug 30, 2004 | 21.45 | 21.55 | 21.34 | 21.35 | 100,690 | -0.08(-0.36%) |
Aug 27, 2004 | 21.54 | 21.59 | 21.27 | 21.43 | 159,783 | -0.08(-0.38%) |
Aug 26, 2004 | 21.50 | 21.61 | 21.36 | 21.51 | 163,282 | +0.03(+0.12%) |
Aug 25, 2004 | 21.30 | 21.65 | 21.16 | 21.48 | 228,595 | +0.17(+0.80%) |
Aug 24, 2004 | 21.44 | 21.48 | 21.25 | 21.31 | 193,606 | -0.10(-0.46%) |
Aug 23, 2004 | 21.27 | 21.71 | 21.27 | 21.41 | 307,320 | +0.22(+1.02%) |
Aug 20, 2004 | 21.03 | 21.33 | 20.95 | 21.20 | 462,633 | +0.21(+0.98%) |
Aug 19, 2004 | 21.07 | 21.11 | 20.96 | 20.99 | 242,591 | -0.08(-0.37%) |
Aug 18, 2004 | 21.01 | 21.07 | 20.94 | 21.07 | 486,348 | +0.08(+0.37%) |
Aug 17, 2004 | 21.17 | 21.22 | 20.89 | 20.99 | 229,178 | -0.18(-0.85%) |
Aug 16, 2004 | 20.88 | 21.22 | 20.88 | 21.17 | 376,521 | +0.29(+1.40%) |
Aug 13, 2004 | 21.01 | 21.21 | 20.86 | 20.88 | 713,000 | -0.13(-0.64%) |
Aug 12, 2004 | 20.42 | 21.09 | 20.33 | 21.01 | 920,407 | +0.59(+2.90%) |
Aug 11, 2004 | 20.41 | 20.58 | 20.35 | 20.42 | 584,512 | +0.00(+0.00%) |
Aug 10, 2004 | 20.58 | 20.60 | 20.40 | 20.42 | 714,555 | -0.16(-0.77%) |
Aug 09, 2004 | 20.95 | 21.09 | 20.42 | 20.58 | 454,080 | -0.32(-1.53%) |
Aug 06, 2004 | 21.20 | 21.33 | 20.79 | 20.90 | 478,961 | -0.27(-1.29%) |
Aug 05, 2004 | 21.36 | 21.41 | 21.12 | 21.17 | 251,144 | -0.23(-1.08%) |
Aug 04, 2004 | 21.48 | 21.51 | 21.22 | 21.40 | 141,317 | -0.12(-0.55%) |
Aug 03, 2004 | 21.40 | 21.58 | 21.24 | 21.52 | 272,331 | +0.14(+0.67%) |
Aug 02, 2004 | 21.51 | 21.59 | 21.31 | 21.38 | 379,826 | -0.02(-0.07%) |
Jul 30, 2004 | 21.51 | 21.51 | 21.38 | 21.39 | 304,016 | -0.20(-0.91%) |
Jul 29, 2004 | 21.53 | 21.60 | 21.41 | 21.59 | 330,452 | +0.11(+0.50%) |
Jul 28, 2004 | 21.71 | 21.86 | 21.42 | 21.48 | 461,273 | -0.24(-1.09%) |
Jul 27, 2004 | 21.65 | 21.93 | 21.56 | 21.71 | 481,877 | +0.14(+0.67%) |
Jul 26, 2004 | 22.14 | 22.17 | 21.50 | 21.57 | 581,596 | -0.56(-2.53%) |
Jul 23, 2004 | 22.48 | 22.48 | 21.92 | 22.13 | 442,612 | -0.38(-1.67%) |
Jul 22, 2004 | 23.64 | 23.64 | 22.17 | 22.51 | 1,000,105 | -1.10(-4.64%) |
Jul 21, 2004 | 23.19 | 23.72 | 23.16 | 23.60 | 637,967 | +0.40(+1.73%) |
Jul 20, 2004 | 22.98 | 23.22 | 22.93 | 23.20 | 294,491 | +0.23(+0.98%) |
Jul 19, 2004 | 23.09 | 23.25 | 22.93 | 22.98 | 172,029 | -0.12(-0.51%) |
Jul 16, 2004 | 23.08 | 23.20 | 22.99 | 23.09 | 151,425 | +0.06(+0.27%) |
Jul 15, 2004 | 23.37 | 23.37 | 22.94 | 23.03 | 346,003 | -0.22(-0.95%) |
Jul 14, 2004 | 22.94 | 23.26 | 22.87 | 23.25 | 368,551 | +0.27(+1.19%) |
Jul 13, 2004 | 22.82 | 23.10 | 22.82 | 22.98 | 392,655 | +0.14(+0.61%) |
Jul 12, 2004 | 22.95 | 23.05 | 22.75 | 22.84 | 378,659 | -0.11(-0.47%) |
Jul 09, 2004 | 22.98 | 23.16 | 22.89 | 22.95 | 370,106 | -0.03(-0.13%) |
Jul 08, 2004 | 23.05 | 23.19 | 22.95 | 22.98 | 467,104 | -0.19(-0.82%) |
Jul 07, 2004 | 23.63 | 23.69 | 23.10 | 23.17 | 252,893 | -0.44(-1.87%) |
Jul 06, 2004 | 23.41 | 23.61 | 23.23 | 23.61 | 242,396 | +0.17(+0.75%) |
Jul 02, 2004 | 23.46 | 23.48 | 23.20 | 23.44 | 248,811 | +0.01(+0.02%) |
Jul 01, 2004 | 23.41 | 23.47 | 23.25 | 23.43 | 555,743 | +0.05(+0.22%) |
Jun 30, 2004 | 23.41 | 23.48 | 23.17 | 23.38 | 481,683 | -0.04(-0.18%) |
Jun 29, 2004 | 23.34 | 23.54 | 23.18 | 23.42 | 406,456 | +0.08(+0.35%) |
Jun 28, 2004 | 23.97 | 23.97 | 23.33 | 23.34 | 631,553 | -0.74(-3.06%) |
Jun 25, 2004 | 22.93 | 24.08 | 22.88 | 24.08 | 1,657,122 | +1.26(+5.52%) |
Jun 24, 2004 | 22.67 | 22.88 | 22.59 | 22.82 | 284,578 | +0.15(+0.66%) |
Jun 23, 2004 | 22.51 | 22.83 | 22.33 | 22.67 | 467,493 | +0.13(+0.59%) |
Jun 22, 2004 | 22.41 | 22.53 | 22.35 | 22.53 | 415,592 | +0.07(+0.30%) |
Jun 21, 2004 | 22.35 | 22.58 | 22.25 | 22.47 | 235,982 | +0.16(+0.74%) |
Jun 18, 2004 | 22.60 | 22.61 | 22.18 | 22.30 | 597,341 | -0.30(-1.32%) |
Jun 17, 2004 | 22.60 | 22.62 | 22.23 | 22.60 | 379,437 | +0.00(+0.00%) |
Jun 16, 2004 | 22.09 | 22.66 | 22.00 | 22.60 | 553,216 | +0.63(+2.88%) |
Jun 15, 2004 | 21.53 | 21.98 | 21.51 | 21.97 | 599,674 | +0.48(+2.25%) |
Jun 14, 2004 | 21.81 | 21.84 | 21.48 | 21.48 | 425,700 | -0.33(-1.51%) |
Jun 10, 2004 | 21.66 | 21.84 | 21.62 | 21.81 | 362,720 | +0.16(+0.76%) |
Jun 09, 2004 | 22.04 | 22.09 | 21.64 | 21.65 | 165,809 | -0.44(-2.00%) |
Jun 08, 2004 | 22.10 | 22.15 | 21.96 | 22.09 | 229,178 | +0.00(+0.00%) |
Jun 07, 2004 | 21.81 | 22.09 | 21.76 | 22.09 | 253,670 | +0.28(+1.27%) |
Jun 04, 2004 | 21.92 | 21.95 | 21.57 | 21.81 | 425,506 | -0.06(-0.28%) |
Jun 03, 2004 | 22.22 | 22.22 | 21.76 | 21.87 | 326,759 | -0.40(-1.80%) |
Jun 02, 2004 | 22.06 | 22.30 | 21.95 | 22.28 | 433,281 | +0.34(+1.57%) |