Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.33 | 26.59 | 26.32 | 26.59 | 122,624 | +0.25(+0.96%) |
Jun 29, 2005 | 26.35 | 26.35 | 26.11 | 26.34 | 119,379 | -0.01(-0.02%) |
Jun 28, 2005 | 25.85 | 26.47 | 25.85 | 26.35 | 136,970 | +0.53(+2.04%) |
Jun 27, 2005 | 25.73 | 25.85 | 25.60 | 25.82 | 194,524 | +0.06(+0.23%) |
Jun 24, 2005 | 26.68 | 26.69 | 25.71 | 25.76 | 304,681 | -0.85(-3.21%) |
Jun 23, 2005 | 26.74 | 26.93 | 26.58 | 26.62 | 176,079 | -0.11(-0.39%) |
Jun 22, 2005 | 27.16 | 27.16 | 26.41 | 26.72 | 729,595 | -0.44(-1.62%) |
Jun 21, 2005 | 26.94 | 27.24 | 26.93 | 27.16 | 230,902 | +0.22(+0.83%) |
Jun 20, 2005 | 26.73 | 27.08 | 26.69 | 26.94 | 294,263 | +0.19(+0.70%) |
Jun 17, 2005 | 26.29 | 26.79 | 26.26 | 26.75 | 343,279 | +0.54(+2.05%) |
Jun 16, 2005 | 25.79 | 26.23 | 25.68 | 26.21 | 146,704 | +0.39(+1.50%) |
Jun 15, 2005 | 25.44 | 25.83 | 25.34 | 25.83 | 128,601 | +0.39(+1.52%) |
Jun 14, 2005 | 24.86 | 25.47 | 24.83 | 25.44 | 295,459 | +0.56(+2.26%) |
Jun 13, 2005 | 24.71 | 24.92 | 24.65 | 24.88 | 146,363 | +0.11(+0.45%) |
Jun 10, 2005 | 24.77 | 24.89 | 24.67 | 24.77 | 52,260 | -0.03(-0.12%) |
Jun 09, 2005 | 24.52 | 24.92 | 24.39 | 24.80 | 138,848 | +0.26(+1.07%) |
Jun 08, 2005 | 24.36 | 24.69 | 24.36 | 24.53 | 83,343 | +0.17(+0.70%) |
Jun 07, 2005 | 24.24 | 24.74 | 24.24 | 24.36 | 150,974 | +0.21(+0.87%) |
Jun 06, 2005 | 23.89 | 24.20 | 23.89 | 24.15 | 71,729 | +0.15(+0.61%) |
Jun 03, 2005 | 23.95 | 24.12 | 23.94 | 24.01 | 115,280 | +0.00(+0.00%) |
Jun 02, 2005 | 24.04 | 24.18 | 23.97 | 24.01 | 105,203 | -0.08(-0.32%) |
Jun 01, 2005 | 23.72 | 24.15 | 23.66 | 24.08 | 242,173 | +0.37(+1.56%) |
May 31, 2005 | 23.72 | 23.94 | 23.63 | 23.71 | 104,008 | -0.12(-0.52%) |
May 27, 2005 | 23.59 | 23.84 | 23.51 | 23.84 | 36,035 | +0.26(+1.12%) |
May 26, 2005 | 23.45 | 23.71 | 23.42 | 23.57 | 126,381 | +0.15(+0.65%) |
May 25, 2005 | 23.89 | 23.92 | 23.36 | 23.42 | 134,579 | -0.52(-2.15%) |
May 24, 2005 | 23.85 | 23.97 | 23.71 | 23.94 | 75,828 | -0.04(-0.15%) |
May 23, 2005 | 23.83 | 23.99 | 23.83 | 23.97 | 100,251 | +0.19(+0.81%) |
May 20, 2005 | 23.97 | 23.97 | 23.61 | 23.78 | 87,442 | -0.13(-0.56%) |
May 19, 2005 | 23.74 | 23.98 | 23.73 | 23.91 | 230,389 | +0.08(+0.32%) |
May 18, 2005 | 23.68 | 23.87 | 23.56 | 23.84 | 89,833 | +0.24(+1.02%) |
May 17, 2005 | 23.41 | 23.60 | 23.39 | 23.60 | 154,390 | +0.09(+0.40%) |
May 16, 2005 | 23.39 | 23.56 | 23.39 | 23.50 | 104,520 | +0.02(+0.10%) |
May 13, 2005 | 23.60 | 23.60 | 23.42 | 23.48 | 102,983 | -0.15(-0.64%) |
May 12, 2005 | 23.95 | 23.98 | 23.60 | 23.63 | 77,365 | -0.35(-1.44%) |
May 11, 2005 | 23.95 | 23.98 | 23.49 | 23.98 | 109,473 | +0.06(+0.24%) |
May 10, 2005 | 23.57 | 23.97 | 23.19 | 23.92 | 124,673 | +0.30(+1.29%) |
May 09, 2005 | 22.98 | 23.61 | 22.95 | 23.61 | 113,572 | +0.63(+2.75%) |
May 06, 2005 | 23.06 | 23.12 | 22.85 | 22.98 | 93,590 | -0.08(-0.33%) |
May 05, 2005 | 22.69 | 23.06 | 22.62 | 23.06 | 74,291 | +0.31(+1.36%) |
May 04, 2005 | 22.57 | 22.81 | 22.48 | 22.75 | 57,213 | +0.17(+0.75%) |
May 03, 2005 | 22.37 | 22.65 | 22.29 | 22.58 | 70,192 | +0.16(+0.71%) |
May 02, 2005 | 22.38 | 22.50 | 22.34 | 22.42 | 109,985 | +0.04(+0.16%) |
Apr 29, 2005 | 22.19 | 22.40 | 22.13 | 22.38 | 90,345 | +0.22(+0.98%) |
Apr 28, 2005 | 22.40 | 22.43 | 22.16 | 22.17 | 81,464 | -0.31(-1.38%) |
Apr 27, 2005 | 22.05 | 22.48 | 21.96 | 22.48 | 97,518 | +0.43(+1.97%) |
Apr 26, 2005 | 22.00 | 22.10 | 21.93 | 22.05 | 77,878 | -0.02(-0.08%) |
Apr 25, 2005 | 21.81 | 22.10 | 21.78 | 22.06 | 101,446 | +0.25(+1.15%) |
Apr 22, 2005 | 21.91 | 21.91 | 21.58 | 21.81 | 169,077 | -0.06(-0.29%) |
Apr 21, 2005 | 21.55 | 21.88 | 21.47 | 21.88 | 211,603 | +0.40(+1.85%) |
Apr 20, 2005 | 21.44 | 21.48 | 21.08 | 21.48 | 164,124 | +0.16(+0.74%) |
Apr 19, 2005 | 21.23 | 21.32 | 21.06 | 21.32 | 76,511 | +0.14(+0.66%) |
Apr 18, 2005 | 21.27 | 21.27 | 20.97 | 21.18 | 101,446 | -0.09(-0.41%) |
Apr 15, 2005 | 21.17 | 21.27 | 20.86 | 21.27 | 147,387 | -0.23(-1.09%) |
Apr 14, 2005 | 21.85 | 21.93 | 21.46 | 21.50 | 75,487 | -0.26(-1.18%) |
Apr 13, 2005 | 21.72 | 21.96 | 21.68 | 21.76 | 68,143 | -0.11(-0.51%) |
Apr 12, 2005 | 21.34 | 21.95 | 21.07 | 21.87 | 142,093 | +0.53(+2.50%) |
Apr 11, 2005 | 21.54 | 21.55 | 21.34 | 21.34 | 64,215 | -0.20(-0.95%) |
Apr 08, 2005 | 21.65 | 21.72 | 21.54 | 21.54 | 51,406 | -0.17(-0.78%) |
Apr 07, 2005 | 21.60 | 21.77 | 21.47 | 21.71 | 37,914 | +0.12(+0.54%) |
Apr 06, 2005 | 21.49 | 21.84 | 21.49 | 21.59 | 89,833 | +0.05(+0.22%) |
Apr 05, 2005 | 21.52 | 21.61 | 21.42 | 21.55 | 78,390 | +0.03(+0.14%) |
Apr 04, 2005 | 21.21 | 21.52 | 21.15 | 21.52 | 76,682 | +0.31(+1.46%) |
Apr 01, 2005 | 21.49 | 21.61 | 21.14 | 21.21 | 93,761 | -0.16(-0.77%) |
Mar 31, 2005 | 21.58 | 21.88 | 21.27 | 21.37 | 127,064 | -0.20(-0.95%) |
Mar 30, 2005 | 21.46 | 21.64 | 21.31 | 21.58 | 138,165 | +0.03(+0.14%) |
Mar 29, 2005 | 21.22 | 21.55 | 21.11 | 21.55 | 231,585 | +0.33(+1.55%) |
Mar 28, 2005 | 21.36 | 21.39 | 21.09 | 21.22 | 88,637 | -0.18(-0.85%) |
Mar 24, 2005 | 21.30 | 21.41 | 21.23 | 21.40 | 86,417 | +0.18(+0.83%) |
Mar 23, 2005 | 21.31 | 21.31 | 20.99 | 21.23 | 194,524 | -0.12(-0.58%) |
Mar 22, 2005 | 21.51 | 21.61 | 21.32 | 21.35 | 99,055 | -0.22(-1.00%) |
Mar 21, 2005 | 21.68 | 21.71 | 21.45 | 21.57 | 63,361 | -0.08(-0.38%) |
Mar 18, 2005 | 21.78 | 21.83 | 21.55 | 21.65 | 160,880 | +0.04(+0.19%) |
Mar 17, 2005 | 21.78 | 21.78 | 21.43 | 21.61 | 75,658 | -0.12(-0.57%) |
Mar 16, 2005 | 21.78 | 22.08 | 21.67 | 21.73 | 90,345 | -0.09(-0.40%) |
Mar 15, 2005 | 22.00 | 22.36 | 21.82 | 21.82 | 179,666 | -0.13(-0.59%) |
Mar 14, 2005 | 21.57 | 21.95 | 21.50 | 21.95 | 51,748 | +0.37(+1.71%) |
Mar 11, 2005 | 21.95 | 21.95 | 21.41 | 21.58 | 56,017 | -0.41(-1.86%) |
Mar 10, 2005 | 21.81 | 22.10 | 21.69 | 21.99 | 115,963 | +0.20(+0.94%) |
Mar 09, 2005 | 22.51 | 22.51 | 21.78 | 21.78 | 283,845 | -0.76(-3.38%) |
Mar 08, 2005 | 22.65 | 22.68 | 22.38 | 22.54 | 92,394 | -0.15(-0.65%) |
Mar 07, 2005 | 22.54 | 22.72 | 22.46 | 22.69 | 126,381 | +0.03(+0.13%) |
Mar 04, 2005 | 22.21 | 22.68 | 22.14 | 22.66 | 186,497 | +0.45(+2.00%) |
Mar 03, 2005 | 22.25 | 22.46 | 22.10 | 22.21 | 189,059 | -0.02(-0.11%) |
Mar 02, 2005 | 22.10 | 22.48 | 21.96 | 22.24 | 350,793 | +0.11(+0.50%) |
Mar 01, 2005 | 22.03 | 22.19 | 21.81 | 22.13 | 170,785 | +0.13(+0.61%) |
Feb 28, 2005 | 22.16 | 22.24 | 21.85 | 21.99 | 91,882 | -0.18(-0.82%) |
Feb 25, 2005 | 21.91 | 22.19 | 21.91 | 22.17 | 76,341 | +0.26(+1.20%) |
Feb 24, 2005 | 21.69 | 21.96 | 21.58 | 21.91 | 256,690 | +0.18(+0.84%) |
Feb 23, 2005 | 21.99 | 22.07 | 21.72 | 21.73 | 119,549 | -0.23(-1.04%) |
Feb 22, 2005 | 22.22 | 22.23 | 21.93 | 21.96 | 170,102 | -0.35(-1.57%) |
Feb 18, 2005 | 22.58 | 22.60 | 22.31 | 22.31 | 117,500 | -0.27(-1.19%) |
Feb 17, 2005 | 22.71 | 22.77 | 22.51 | 22.58 | 83,514 | -0.15(-0.64%) |
Feb 16, 2005 | 22.51 | 22.84 | 22.46 | 22.72 | 91,882 | +0.16(+0.70%) |
Feb 15, 2005 | 22.61 | 22.66 | 22.37 | 22.57 | 160,538 | -0.08(-0.34%) |
Feb 14, 2005 | 22.84 | 22.89 | 22.50 | 22.64 | 167,882 | -0.26(-1.15%) |
Feb 11, 2005 | 22.85 | 23.02 | 22.63 | 22.91 | 142,264 | +0.05(+0.23%) |
Feb 10, 2005 | 22.60 | 22.95 | 22.28 | 22.85 | 245,418 | +0.23(+1.01%) |
Feb 09, 2005 | 22.75 | 22.84 | 22.48 | 22.62 | 133,725 | -0.13(-0.57%) |
Feb 08, 2005 | 22.63 | 22.80 | 22.54 | 22.75 | 74,974 | +0.15(+0.67%) |
Feb 07, 2005 | 22.78 | 22.92 | 22.57 | 22.60 | 136,628 | -0.14(-0.62%) |
Feb 04, 2005 | 22.53 | 22.81 | 22.51 | 22.74 | 149,949 | +0.26(+1.15%) |
Feb 03, 2005 | 22.54 | 22.66 | 22.41 | 22.48 | 127,918 | -0.06(-0.26%) |
Feb 02, 2005 | 21.63 | 22.59 | 21.63 | 22.54 | 469,318 | +0.92(+4.25%) |
Feb 01, 2005 | 22.19 | 22.25 | 21.61 | 21.62 | 188,034 | -0.52(-2.35%) |
Jan 31, 2005 | 22.25 | 22.43 | 22.05 | 22.14 | 212,115 | -0.01(-0.05%) |
Jan 28, 2005 | 22.13 | 22.16 | 21.97 | 22.16 | 789,200 | +0.02(+0.11%) |
Jan 27, 2005 | 22.58 | 22.68 | 22.02 | 22.13 | 347,207 | -0.53(-2.35%) |
Jan 26, 2005 | 22.62 | 22.69 | 22.44 | 22.67 | 95,127 | +0.08(+0.34%) |
Jan 25, 2005 | 22.96 | 23.01 | 22.55 | 22.59 | 112,718 | -0.34(-1.48%) |
Jan 24, 2005 | 23.11 | 23.19 | 22.80 | 22.93 | 77,195 | -0.14(-0.61%) |
Jan 21, 2005 | 22.98 | 23.36 | 22.89 | 23.07 | 113,913 | +0.05(+0.23%) |
Jan 20, 2005 | 23.13 | 23.30 | 22.98 | 23.02 | 150,632 | -0.61(-2.58%) |
Jan 19, 2005 | 23.48 | 23.90 | 23.36 | 23.63 | 160,538 | +0.12(+0.50%) |
Jan 18, 2005 | 23.30 | 23.62 | 23.25 | 23.51 | 112,206 | +0.19(+0.83%) |
Jan 14, 2005 | 23.48 | 23.57 | 23.30 | 23.32 | 55,846 | -0.01(-0.02%) |
Jan 13, 2005 | 23.40 | 23.66 | 23.20 | 23.32 | 140,727 | +0.01(+0.05%) |
Jan 12, 2005 | 23.29 | 23.36 | 23.14 | 23.31 | 92,565 | +0.03(+0.13%) |
Jan 11, 2005 | 23.13 | 23.45 | 23.13 | 23.28 | 256,690 | +0.15(+0.63%) |
Jan 10, 2005 | 23.37 | 23.60 | 23.11 | 23.13 | 99,909 | -0.26(-1.13%) |
Jan 07, 2005 | 23.60 | 23.71 | 23.40 | 23.40 | 167,028 | -0.02(-0.10%) |
Jan 06, 2005 | 23.01 | 23.46 | 23.00 | 23.42 | 152,682 | +0.47(+2.04%) |
Jan 05, 2005 | 23.77 | 23.95 | 22.94 | 22.95 | 347,890 | -0.88(-3.71%) |
Jan 04, 2005 | 24.07 | 24.21 | 23.80 | 23.84 | 163,954 | -0.09(-0.37%) |
Jan 03, 2005 | 24.12 | 24.15 | 23.71 | 23.92 | 201,697 | -0.21(-0.87%) |
Dec 31, 2004 | 24.03 | 24.18 | 23.95 | 24.14 | 93,761 | +0.06(+0.27%) |
Dec 30, 2004 | 24.11 | 24.12 | 24.01 | 24.07 | 61,312 | -0.04(-0.17%) |
Dec 29, 2004 | 24.04 | 24.12 | 23.95 | 24.11 | 45,258 | +0.05(+0.19%) |
Dec 28, 2004 | 23.95 | 24.09 | 23.89 | 24.07 | 63,019 | +0.05(+0.22%) |
Dec 27, 2004 | 24.12 | 24.12 | 23.91 | 24.01 | 85,222 | -0.08(-0.32%) |
Dec 23, 2004 | 24.36 | 24.44 | 24.08 | 24.09 | 50,040 | -0.33(-1.34%) |
Dec 22, 2004 | 24.30 | 24.43 | 24.20 | 24.42 | 55,846 | +0.12(+0.48%) |
Dec 21, 2004 | 24.05 | 24.30 | 24.01 | 24.30 | 81,464 | +0.29(+1.22%) |
Dec 20, 2004 | 24.09 | 24.22 | 23.91 | 24.01 | 88,979 | -0.13(-0.56%) |
Dec 17, 2004 | 23.71 | 24.18 | 23.63 | 24.14 | 418,253 | +0.46(+1.93%) |
Dec 16, 2004 | 23.97 | 24.04 | 23.68 | 23.68 | 88,125 | -0.28(-1.17%) |
Dec 15, 2004 | 23.83 | 24.04 | 23.78 | 23.97 | 110,327 | +0.09(+0.39%) |
Dec 14, 2004 | 23.92 | 24.05 | 23.83 | 23.87 | 150,803 | -0.05(-0.20%) |
Dec 13, 2004 | 23.71 | 23.95 | 23.56 | 23.92 | 691,340 | +0.21(+0.86%) |
Dec 10, 2004 | 23.50 | 23.71 | 23.37 | 23.71 | 135,945 | +0.22(+0.92%) |
Dec 09, 2004 | 23.51 | 23.61 | 23.27 | 23.50 | 91,370 | -0.04(-0.17%) |
Dec 08, 2004 | 23.30 | 23.54 | 23.27 | 23.54 | 261,643 | +0.20(+0.85%) |
Dec 07, 2004 | 23.41 | 23.68 | 23.33 | 23.34 | 320,052 | -0.07(-0.30%) |
Dec 06, 2004 | 23.42 | 23.57 | 23.36 | 23.41 | 66,264 | -0.12(-0.52%) |
Dec 03, 2004 | 23.39 | 23.60 | 23.35 | 23.53 | 44,062 | +0.17(+0.73%) |
Dec 02, 2004 | 23.44 | 23.47 | 23.07 | 23.36 | 66,947 | -0.08(-0.32%) |
Dec 01, 2004 | 23.13 | 23.48 | 23.10 | 23.44 | 70,534 | +0.33(+1.44%) |
Nov 30, 2004 | 23.18 | 23.18 | 22.96 | 23.11 | 67,460 | -0.02(-0.10%) |
Nov 29, 2004 | 23.39 | 23.42 | 23.04 | 23.13 | 134,066 | -0.26(-1.13%) |
Nov 26, 2004 | 23.27 | 23.39 | 23.23 | 23.39 | 18,786 | +0.15(+0.65%) |
Nov 24, 2004 | 23.22 | 23.33 | 23.18 | 23.24 | 71,217 | +0.05(+0.23%) |
Nov 23, 2004 | 23.22 | 23.24 | 22.98 | 23.19 | 279,575 | -0.03(-0.13%) |
Nov 22, 2004 | 22.92 | 23.22 | 22.82 | 23.22 | 84,368 | +0.26(+1.15%) |
Nov 19, 2004 | 23.09 | 23.09 | 22.81 | 22.95 | 86,417 | -0.16(-0.71%) |
Nov 18, 2004 | 23.12 | 23.19 | 22.67 | 23.12 | 79,756 | -0.04(-0.15%) |
Nov 17, 2004 | 23.56 | 23.71 | 23.06 | 23.15 | 89,320 | -0.41(-1.74%) |
Nov 16, 2004 | 23.77 | 23.80 | 23.49 | 23.56 | 72,925 | -0.24(-1.01%) |
Nov 15, 2004 | 23.83 | 23.95 | 23.77 | 23.80 | 72,413 | -0.08(-0.32%) |
Nov 12, 2004 | 23.42 | 23.88 | 23.31 | 23.88 | 189,913 | +0.43(+1.82%) |
Nov 11, 2004 | 23.16 | 23.45 | 23.12 | 23.45 | 46,624 | +0.26(+1.11%) |
Nov 10, 2004 | 22.99 | 23.64 | 22.90 | 23.19 | 42,867 | +0.23(+0.99%) |
Nov 09, 2004 | 22.89 | 23.01 | 22.84 | 22.96 | 56,530 | +0.01(+0.05%) |
Nov 08, 2004 | 22.84 | 23.12 | 22.84 | 22.95 | 69,338 | -0.03(-0.13%) |
Nov 05, 2004 | 23.43 | 23.46 | 22.89 | 22.98 | 86,246 | -0.45(-1.90%) |
Nov 04, 2004 | 23.25 | 23.50 | 23.12 | 23.43 | 85,392 | +0.15(+0.65%) |
Nov 03, 2004 | 22.96 | 23.27 | 22.96 | 23.27 | 64,386 | +0.35(+1.51%) |
Nov 02, 2004 | 23.33 | 23.40 | 22.92 | 22.93 | 65,410 | -0.44(-1.88%) |
Nov 01, 2004 | 23.09 | 23.39 | 22.95 | 23.37 | 82,660 | +0.34(+1.47%) |
Oct 29, 2004 | 23.25 | 23.25 | 22.95 | 23.03 | 42,354 | -0.20(-0.88%) |
Oct 28, 2004 | 23.15 | 23.25 | 22.89 | 23.23 | 80,952 | +0.05(+0.23%) |
Oct 27, 2004 | 22.84 | 23.18 | 22.78 | 23.18 | 75,658 | +0.34(+1.49%) |
Oct 26, 2004 | 22.60 | 22.84 | 22.48 | 22.84 | 75,828 | +0.28(+1.22%) |
Oct 25, 2004 | 22.69 | 22.75 | 22.54 | 22.57 | 78,561 | -0.13(-0.57%) |
Oct 22, 2004 | 22.71 | 22.86 | 22.55 | 22.70 | 83,855 | -0.05(-0.23%) |
Oct 21, 2004 | 22.66 | 22.77 | 22.40 | 22.75 | 87,783 | +0.13(+0.60%) |
Oct 20, 2004 | 22.63 | 22.65 | 22.20 | 22.61 | 118,012 | -0.39(-1.71%) |
Oct 19, 2004 | 23.39 | 23.42 | 23.01 | 23.01 | 126,210 | -0.30(-1.28%) |
Oct 18, 2004 | 23.13 | 23.42 | 22.86 | 23.30 | 91,028 | +0.12(+0.51%) |
Oct 15, 2004 | 23.02 | 23.20 | 22.96 | 23.19 | 128,259 | +0.16(+0.71%) |
Oct 14, 2004 | 23.08 | 23.15 | 22.89 | 23.02 | 152,853 | +0.06(+0.25%) |
Oct 13, 2004 | 23.27 | 23.39 | 22.86 | 22.96 | 87,954 | -0.27(-1.16%) |
Oct 12, 2004 | 22.90 | 23.23 | 22.84 | 23.23 | 30,229 | +0.28(+1.22%) |
Oct 11, 2004 | 22.92 | 22.99 | 22.75 | 22.95 | 56,017 | +0.03(+0.13%) |
Oct 08, 2004 | 22.98 | 23.16 | 22.80 | 22.92 | 80,781 | -0.09(-0.38%) |
Oct 07, 2004 | 23.44 | 23.44 | 23.01 | 23.01 | 54,651 | -0.43(-1.85%) |
Oct 06, 2004 | 23.27 | 23.45 | 23.22 | 23.44 | 74,462 | +0.09(+0.40%) |
Oct 05, 2004 | 23.23 | 23.36 | 23.05 | 23.35 | 41,500 | +0.09(+0.40%) |
Oct 04, 2004 | 23.25 | 23.44 | 23.22 | 23.26 | 48,161 | +0.01(+0.05%) |
Oct 01, 2004 | 22.84 | 23.59 | 22.80 | 23.25 | 121,940 | +0.44(+1.93%) |
Sep 30, 2004 | 22.72 | 22.84 | 22.54 | 22.81 | 135,432 | +0.09(+0.39%) |
Sep 29, 2004 | 22.47 | 22.72 | 22.37 | 22.72 | 115,621 | +0.20(+0.91%) |
Sep 28, 2004 | 22.34 | 22.51 | 22.27 | 22.51 | 53,285 | +0.20(+0.92%) |
Sep 27, 2004 | 22.47 | 22.49 | 22.23 | 22.31 | 74,633 | -0.16(-0.73%) |
Sep 24, 2004 | 22.66 | 22.66 | 22.43 | 22.47 | 56,017 | -0.13(-0.57%) |
Sep 23, 2004 | 22.72 | 22.75 | 22.51 | 22.60 | 81,806 | -0.07(-0.31%) |
Sep 22, 2004 | 23.36 | 23.36 | 22.67 | 22.67 | 86,759 | -0.69(-2.96%) |
Sep 21, 2004 | 23.20 | 23.36 | 23.11 | 23.36 | 61,312 | +0.23(+0.99%) |
Sep 20, 2004 | 23.43 | 23.43 | 23.13 | 23.13 | 243,369 | -0.29(-1.22%) |
Sep 17, 2004 | 23.66 | 23.66 | 23.33 | 23.42 | 226,974 | -0.12(-0.50%) |
Sep 16, 2004 | 22.94 | 23.61 | 22.94 | 23.54 | 118,183 | +0.57(+2.50%) |
Sep 15, 2004 | 22.72 | 23.07 | 22.72 | 22.96 | 60,116 | +0.20(+0.87%) |
Sep 14, 2004 | 23.29 | 23.29 | 22.77 | 22.77 | 130,480 | -0.49(-2.11%) |
Sep 13, 2004 | 23.48 | 23.48 | 23.20 | 23.26 | 54,139 | -0.23(-1.00%) |
Sep 10, 2004 | 23.63 | 23.63 | 23.27 | 23.49 | 70,192 | -0.17(-0.72%) |
Sep 09, 2004 | 23.84 | 23.84 | 23.54 | 23.66 | 76,341 | -0.09(-0.37%) |
Sep 08, 2004 | 23.89 | 23.95 | 23.63 | 23.75 | 166,003 | -0.18(-0.73%) |
Sep 07, 2004 | 23.60 | 23.94 | 23.60 | 23.92 | 136,799 | +0.33(+1.39%) |
Sep 03, 2004 | 23.48 | 23.74 | 23.48 | 23.60 | 116,475 | +0.13(+0.57%) |
Sep 02, 2004 | 23.27 | 23.50 | 23.08 | 23.46 | 73,267 | +0.25(+1.06%) |
Sep 01, 2004 | 22.97 | 23.22 | 22.92 | 23.22 | 91,199 | +0.00(+0.00%) |
Aug 31, 2004 | 23.07 | 23.22 | 23.04 | 23.22 | 98,030 | +0.15(+0.63%) |
Aug 30, 2004 | 23.07 | 23.12 | 23.05 | 23.07 | 47,136 | +0.00(+0.00%) |
Aug 27, 2004 | 23.07 | 23.11 | 22.96 | 23.07 | 47,136 | +0.03(+0.13%) |
Aug 26, 2004 | 23.02 | 23.07 | 22.91 | 23.04 | 103,325 | +0.02(+0.10%) |
Aug 25, 2004 | 22.63 | 23.15 | 22.63 | 23.02 | 142,776 | +0.34(+1.50%) |
Aug 24, 2004 | 22.54 | 22.69 | 22.49 | 22.68 | 134,408 | +0.14(+0.62%) |
Aug 23, 2004 | 22.60 | 22.69 | 22.46 | 22.54 | 83,172 | -0.06(-0.28%) |
Aug 20, 2004 | 22.02 | 22.60 | 22.02 | 22.60 | 122,794 | +0.70(+3.21%) |
Aug 19, 2004 | 22.30 | 22.30 | 21.90 | 21.90 | 62,849 | -0.40(-1.79%) |
Aug 18, 2004 | 21.82 | 22.31 | 21.82 | 22.30 | 91,199 | +0.14(+0.63%) |
Aug 17, 2004 | 21.95 | 22.16 | 21.93 | 22.16 | 77,195 | +0.26(+1.18%) |
Aug 16, 2004 | 21.46 | 21.90 | 21.46 | 21.90 | 46,112 | +0.52(+2.44%) |
Aug 13, 2004 | 21.40 | 21.54 | 21.32 | 21.38 | 54,309 | +0.04(+0.16%) |
Aug 12, 2004 | 21.35 | 21.49 | 21.25 | 21.34 | 120,403 | -0.01(-0.05%) |
Aug 11, 2004 | 21.38 | 21.51 | 21.35 | 21.35 | 76,170 | -0.03(-0.14%) |
Aug 10, 2004 | 21.17 | 21.44 | 21.17 | 21.38 | 58,067 | +0.19(+0.88%) |
Aug 09, 2004 | 21.15 | 21.25 | 21.03 | 21.20 | 106,057 | +0.09(+0.42%) |
Aug 06, 2004 | 21.17 | 21.47 | 20.90 | 21.11 | 87,954 | -0.06(-0.28%) |
Aug 05, 2004 | 21.72 | 21.78 | 21.17 | 21.17 | 91,882 | -0.61(-2.82%) |
Aug 04, 2004 | 21.55 | 21.79 | 21.41 | 21.78 | 66,094 | +0.15(+0.68%) |
Aug 03, 2004 | 21.66 | 21.72 | 21.40 | 21.64 | 62,678 | -0.02(-0.11%) |
Aug 02, 2004 | 21.00 | 21.66 | 20.96 | 21.66 | 73,267 | +0.67(+3.18%) |
Jul 30, 2004 | 21.03 | 21.20 | 20.92 | 20.99 | 53,114 | +0.00(+0.00%) |
Jul 29, 2004 | 21.03 | 21.20 | 20.92 | 20.99 | 49,357 | +0.02(+0.11%) |
Jul 28, 2004 | 20.85 | 21.18 | 20.57 | 20.97 | 88,125 | +0.11(+0.53%) |
Jul 27, 2004 | 20.95 | 21.12 | 20.82 | 20.86 | 97,689 | -0.06(-0.28%) |
Jul 26, 2004 | 21.20 | 21.21 | 20.87 | 20.92 | 97,176 | -0.26(-1.24%) |
Jul 23, 2004 | 21.74 | 21.74 | 21.18 | 21.18 | 123,307 | -0.56(-2.56%) |
Jul 22, 2004 | 22.37 | 22.37 | 21.73 | 21.73 | 64,898 | -0.64(-2.85%) |
Jul 21, 2004 | 22.40 | 22.54 | 22.34 | 22.37 | 126,893 | -0.32(-1.39%) |
Jul 20, 2004 | 22.37 | 22.69 | 22.31 | 22.69 | 133,041 | +0.38(+1.71%) |
Jul 19, 2004 | 22.20 | 22.34 | 22.13 | 22.31 | 144,143 | +0.13(+0.58%) |
Jul 16, 2004 | 22.19 | 22.28 | 22.11 | 22.18 | 101,275 | -0.01(-0.05%) |
Jul 15, 2004 | 22.18 | 22.22 | 22.13 | 22.19 | 100,080 | +0.03(+0.13%) |
Jul 14, 2004 | 22.25 | 22.40 | 22.13 | 22.16 | 216,385 | -0.09(-0.39%) |
Jul 13, 2004 | 22.48 | 22.63 | 22.20 | 22.25 | 47,649 | -0.23(-1.04%) |
Jul 12, 2004 | 22.43 | 22.62 | 22.16 | 22.48 | 73,608 | +0.10(+0.44%) |
Jul 09, 2004 | 22.13 | 22.40 | 22.00 | 22.38 | 63,703 | +0.25(+1.14%) |
Jul 08, 2004 | 22.54 | 22.69 | 22.13 | 22.13 | 97,860 | -0.50(-2.20%) |
Jul 07, 2004 | 22.40 | 22.65 | 22.36 | 22.63 | 92,394 | +0.30(+1.34%) |
Jul 06, 2004 | 22.46 | 22.48 | 22.19 | 22.33 | 109,131 | -0.09(-0.42%) |
Jul 02, 2004 | 22.12 | 22.44 | 22.10 | 22.43 | 159,001 | +0.36(+1.65%) |