Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.14 | 21.38 | 21.14 | 21.30 | 5,424,907 | +0.16(+0.73%) |
Jul 28, 2005 | 21.64 | 21.64 | 20.67 | 21.14 | 14,555,177 | -1.49(-6.58%) |
Jul 27, 2005 | 22.45 | 22.83 | 22.26 | 22.63 | 2,196,796 | +0.19(+0.86%) |
Jul 26, 2005 | 22.49 | 22.59 | 22.31 | 22.44 | 1,891,216 | +0.08(+0.35%) |
Jul 25, 2005 | 22.68 | 22.69 | 22.35 | 22.36 | 2,071,136 | -0.32(-1.40%) |
Jul 22, 2005 | 22.66 | 22.83 | 22.46 | 22.68 | 1,384,323 | +0.06(+0.27%) |
Jul 21, 2005 | 22.73 | 22.96 | 22.62 | 22.62 | 2,584,860 | -0.17(-0.75%) |
Jul 20, 2005 | 22.62 | 22.83 | 22.41 | 22.79 | 1,776,124 | +0.16(+0.69%) |
Jul 19, 2005 | 22.31 | 22.70 | 22.31 | 22.63 | 2,319,234 | +0.41(+1.85%) |
Jul 18, 2005 | 22.46 | 22.50 | 22.09 | 22.22 | 2,387,928 | -0.33(-1.48%) |
Jul 15, 2005 | 22.45 | 22.66 | 22.24 | 22.56 | 2,464,742 | +0.11(+0.48%) |
Jul 14, 2005 | 22.40 | 22.53 | 22.35 | 22.45 | 1,694,929 | +0.20(+0.91%) |
Jul 13, 2005 | 22.04 | 22.38 | 22.04 | 22.25 | 1,456,110 | +0.22(+0.99%) |
Jul 12, 2005 | 22.13 | 22.22 | 22.00 | 22.03 | 2,569,136 | -0.17(-0.77%) |
Jul 11, 2005 | 21.88 | 22.21 | 21.86 | 22.20 | 3,163,670 | +0.35(+1.60%) |
Jul 08, 2005 | 21.73 | 21.93 | 21.55 | 21.85 | 3,014,553 | +0.16(+0.75%) |
Jul 07, 2005 | 21.30 | 21.70 | 21.25 | 21.69 | 1,739,909 | +0.06(+0.29%) |
Jul 06, 2005 | 21.59 | 21.73 | 21.46 | 21.62 | 2,024,223 | +0.02(+0.11%) |
Jul 05, 2005 | 21.24 | 21.68 | 21.22 | 21.60 | 2,246,287 | +0.37(+1.75%) |
Jul 01, 2005 | 21.31 | 21.35 | 21.09 | 21.23 | 2,992,514 | -0.09(-0.44%) |
Jun 30, 2005 | 21.03 | 21.57 | 21.00 | 21.32 | 4,767,222 | -0.29(-1.33%) |
Jun 29, 2005 | 21.73 | 21.88 | 21.45 | 21.61 | 3,310,724 | -0.05(-0.21%) |
Jun 28, 2005 | 21.28 | 21.66 | 21.21 | 21.66 | 1,923,952 | +0.44(+2.08%) |
Jun 27, 2005 | 21.40 | 21.47 | 21.12 | 21.21 | 2,149,238 | -0.19(-0.87%) |
Jun 24, 2005 | 21.60 | 21.66 | 21.35 | 21.40 | 3,242,932 | -0.19(-0.90%) |
Jun 23, 2005 | 21.70 | 21.88 | 21.52 | 21.59 | 2,266,521 | -0.07(-0.32%) |
Jun 22, 2005 | 21.59 | 21.75 | 21.56 | 21.66 | 3,219,605 | +0.21(+0.98%) |
Jun 21, 2005 | 21.41 | 21.49 | 21.35 | 21.45 | 1,649,562 | +0.05(+0.22%) |
Jun 20, 2005 | 21.28 | 21.56 | 21.17 | 21.41 | 1,903,202 | +0.13(+0.62%) |
Jun 17, 2005 | 21.50 | 21.55 | 21.26 | 21.28 | 4,089,817 | -0.23(-1.05%) |
Jun 16, 2005 | 21.34 | 21.55 | 21.26 | 21.50 | 2,961,196 | +0.25(+1.17%) |
Jun 15, 2005 | 21.00 | 21.29 | 20.95 | 21.25 | 3,448,886 | +0.26(+1.26%) |
Jun 14, 2005 | 21.00 | 21.11 | 20.86 | 20.99 | 2,702,014 | -0.05(-0.26%) |
Jun 13, 2005 | 20.87 | 21.19 | 20.83 | 21.04 | 3,445,406 | +0.14(+0.67%) |
Jun 10, 2005 | 21.02 | 21.02 | 20.81 | 20.90 | 4,103,736 | -0.05(-0.26%) |
Jun 09, 2005 | 20.95 | 21.00 | 20.88 | 20.96 | 4,530,078 | +0.01(+0.04%) |
Jun 08, 2005 | 20.99 | 21.05 | 20.87 | 20.95 | 4,260,070 | +0.00(+0.00%) |
Jun 07, 2005 | 20.83 | 21.00 | 20.77 | 20.95 | 5,592,841 | +0.10(+0.48%) |
Jun 06, 2005 | 20.89 | 21.03 | 20.83 | 20.85 | 2,520,032 | -0.10(-0.48%) |
Jun 03, 2005 | 21.28 | 21.32 | 20.82 | 20.95 | 2,132,870 | -0.31(-1.46%) |
Jun 02, 2005 | 21.22 | 21.34 | 21.12 | 21.26 | 2,660,643 | +0.04(+0.18%) |
Jun 01, 2005 | 21.09 | 21.38 | 21.00 | 21.22 | 3,270,771 | +0.06(+0.29%) |
May 31, 2005 | 21.18 | 21.28 | 20.95 | 21.16 | 3,810,658 | -0.02(-0.11%) |
May 27, 2005 | 21.57 | 21.80 | 21.09 | 21.18 | 9,767,592 | -1.06(-4.75%) |
May 26, 2005 | 22.56 | 22.66 | 22.19 | 22.24 | 4,254,142 | -0.14(-0.62%) |
May 25, 2005 | 22.49 | 22.49 | 22.04 | 22.38 | 2,814,399 | -0.12(-0.55%) |
May 24, 2005 | 22.59 | 22.72 | 22.32 | 22.50 | 2,765,682 | -0.22(-0.96%) |
May 23, 2005 | 22.45 | 22.87 | 22.38 | 22.72 | 3,143,951 | +0.23(+1.03%) |
May 20, 2005 | 22.56 | 22.58 | 22.30 | 22.49 | 2,083,508 | -0.02(-0.07%) |
May 19, 2005 | 22.39 | 22.64 | 22.32 | 22.50 | 3,193,570 | +0.12(+0.56%) |
May 18, 2005 | 21.99 | 22.43 | 21.99 | 22.38 | 3,268,193 | +0.49(+2.23%) |
May 17, 2005 | 21.73 | 21.92 | 21.62 | 21.89 | 3,766,709 | +0.06(+0.28%) |
May 16, 2005 | 21.58 | 21.90 | 21.38 | 21.83 | 3,041,361 | +0.26(+1.19%) |
May 13, 2005 | 21.61 | 21.90 | 21.46 | 21.57 | 3,066,235 | +0.04(+0.18%) |
May 12, 2005 | 21.43 | 21.77 | 21.33 | 21.53 | 2,904,617 | -0.05(-0.22%) |
May 11, 2005 | 21.58 | 21.64 | 21.26 | 21.58 | 2,164,704 | +0.00(+0.00%) |
May 10, 2005 | 21.55 | 21.62 | 21.38 | 21.58 | 2,565,012 | -0.16(-0.71%) |
May 09, 2005 | 21.66 | 21.74 | 21.48 | 21.73 | 3,833,986 | +0.15(+0.68%) |
May 06, 2005 | 21.57 | 21.65 | 21.48 | 21.59 | 2,182,103 | +0.12(+0.58%) |
May 05, 2005 | 21.59 | 21.76 | 21.28 | 21.46 | 2,271,805 | -0.12(-0.57%) |
May 04, 2005 | 21.35 | 21.66 | 21.26 | 21.59 | 3,111,988 | +0.34(+1.61%) |
May 03, 2005 | 20.95 | 21.34 | 20.95 | 21.24 | 3,080,927 | +0.23(+1.11%) |
May 02, 2005 | 20.90 | 21.14 | 20.76 | 21.01 | 2,859,250 | +0.14(+0.67%) |
Apr 29, 2005 | 20.89 | 20.94 | 20.60 | 20.87 | 3,565,009 | +0.08(+0.37%) |
Apr 28, 2005 | 20.91 | 21.09 | 20.76 | 20.79 | 3,853,834 | -0.22(-1.03%) |
Apr 27, 2005 | 20.99 | 21.07 | 20.87 | 21.01 | 4,433,030 | +0.02(+0.11%) |
Apr 26, 2005 | 21.30 | 21.38 | 20.99 | 20.99 | 2,558,053 | -0.31(-1.46%) |
Apr 25, 2005 | 21.11 | 21.45 | 21.07 | 21.30 | 2,532,147 | +0.29(+1.40%) |
Apr 22, 2005 | 21.18 | 21.18 | 20.91 | 21.00 | 3,924,203 | -0.18(-0.84%) |
Apr 21, 2005 | 21.03 | 21.41 | 20.87 | 21.18 | 4,458,291 | +0.31(+1.49%) |
Apr 20, 2005 | 21.07 | 21.16 | 20.84 | 20.87 | 6,719,013 | -0.22(-1.03%) |
Apr 19, 2005 | 21.15 | 21.28 | 20.96 | 21.09 | 4,706,132 | -0.06(-0.29%) |
Apr 18, 2005 | 21.10 | 21.23 | 20.99 | 21.15 | 3,005,531 | +0.05(+0.22%) |
Apr 15, 2005 | 21.69 | 21.69 | 21.07 | 21.10 | 5,713,474 | -0.58(-2.68%) |
Apr 14, 2005 | 21.66 | 21.87 | 21.49 | 21.69 | 8,630,851 | -0.04(-0.18%) |
Apr 13, 2005 | 21.45 | 21.96 | 21.41 | 21.73 | 6,400,932 | +0.27(+1.27%) |
Apr 12, 2005 | 20.96 | 21.53 | 20.96 | 21.45 | 4,566,423 | +0.33(+1.54%) |
Apr 11, 2005 | 21.24 | 21.29 | 20.97 | 21.13 | 1,839,277 | -0.10(-0.48%) |
Apr 08, 2005 | 21.62 | 21.65 | 21.21 | 21.23 | 2,365,374 | -0.39(-1.79%) |
Apr 07, 2005 | 21.30 | 21.62 | 21.24 | 21.62 | 2,148,465 | +0.33(+1.53%) |
Apr 06, 2005 | 21.35 | 21.45 | 21.28 | 21.29 | 2,381,226 | -0.05(-0.25%) |
Apr 05, 2005 | 21.45 | 21.48 | 21.24 | 21.35 | 2,734,492 | -0.02(-0.11%) |
Apr 04, 2005 | 21.14 | 21.47 | 21.03 | 21.37 | 3,438,318 | +0.22(+1.03%) |
Apr 01, 2005 | 21.03 | 21.41 | 21.03 | 21.15 | 2,924,465 | +0.12(+0.59%) |
Mar 31, 2005 | 21.05 | 21.10 | 20.82 | 21.03 | 3,585,501 | -0.06(-0.29%) |
Mar 30, 2005 | 20.89 | 21.24 | 20.81 | 21.09 | 4,138,921 | +0.24(+1.15%) |
Mar 29, 2005 | 21.05 | 21.16 | 20.81 | 20.85 | 4,915,049 | -0.34(-1.61%) |
Mar 28, 2005 | 21.14 | 21.28 | 21.04 | 21.19 | 2,137,381 | +0.19(+0.89%) |
Mar 24, 2005 | 21.16 | 21.24 | 21.00 | 21.00 | 2,527,121 | -0.13(-0.62%) |
Mar 23, 2005 | 21.19 | 21.33 | 20.96 | 21.14 | 2,793,907 | -0.05(-0.26%) |
Mar 22, 2005 | 21.48 | 21.62 | 21.14 | 21.19 | 3,333,923 | -0.32(-1.48%) |
Mar 21, 2005 | 21.45 | 21.66 | 21.31 | 21.51 | 2,333,153 | +0.02(+0.11%) |
Mar 18, 2005 | 21.56 | 21.70 | 21.26 | 21.48 | 8,289,829 | -0.07(-0.32%) |
Mar 17, 2005 | 21.17 | 21.63 | 21.13 | 21.55 | 4,224,241 | +0.39(+1.83%) |
Mar 16, 2005 | 21.53 | 21.53 | 21.14 | 21.17 | 3,342,429 | -0.36(-1.69%) |
Mar 15, 2005 | 21.67 | 21.78 | 21.39 | 21.53 | 2,658,194 | -0.11(-0.50%) |
Mar 14, 2005 | 21.74 | 21.90 | 21.55 | 21.64 | 3,060,306 | +0.03(+0.14%) |
Mar 11, 2005 | 21.91 | 21.96 | 21.57 | 21.61 | 3,316,266 | -0.29(-1.31%) |
Mar 10, 2005 | 21.65 | 21.92 | 21.45 | 21.90 | 3,396,946 | +0.23(+1.04%) |
Mar 09, 2005 | 21.53 | 21.88 | 21.52 | 21.67 | 4,984,130 | +0.08(+0.36%) |
Mar 08, 2005 | 21.66 | 21.70 | 21.25 | 21.59 | 3,848,421 | -0.06(-0.29%) |
Mar 07, 2005 | 21.49 | 21.72 | 21.23 | 21.66 | 4,189,056 | +0.15(+0.69%) |
Mar 04, 2005 | 21.38 | 21.54 | 21.10 | 21.51 | 4,160,960 | +0.22(+1.02%) |
Mar 03, 2005 | 21.33 | 21.43 | 21.14 | 21.29 | 2,891,342 | -0.03(-0.15%) |
Mar 02, 2005 | 21.14 | 21.50 | 21.14 | 21.32 | 3,258,140 | +0.06(+0.29%) |
Mar 01, 2005 | 20.96 | 21.49 | 20.96 | 21.26 | 4,010,168 | +0.24(+1.14%) |
Feb 28, 2005 | 20.83 | 21.13 | 20.80 | 21.02 | 3,078,736 | +0.11(+0.52%) |
Feb 25, 2005 | 20.95 | 20.97 | 20.60 | 20.91 | 8,727,255 | -0.12(-0.55%) |
Feb 24, 2005 | 20.66 | 21.06 | 20.60 | 21.03 | 5,487,028 | +0.37(+1.80%) |
Feb 23, 2005 | 20.69 | 20.74 | 20.51 | 20.65 | 2,997,154 | -0.03(-0.15%) |
Feb 22, 2005 | 20.60 | 20.89 | 20.58 | 20.69 | 3,138,924 | -0.09(-0.41%) |
Feb 18, 2005 | 20.84 | 20.95 | 20.77 | 20.77 | 4,425,942 | -0.02(-0.11%) |
Feb 17, 2005 | 20.85 | 20.97 | 20.77 | 20.79 | 4,330,053 | -0.10(-0.48%) |
Feb 16, 2005 | 20.87 | 20.96 | 20.80 | 20.90 | 4,292,935 | +0.00(+0.00%) |
Feb 15, 2005 | 20.65 | 21.01 | 20.61 | 20.90 | 4,197,691 | +0.29(+1.39%) |
Feb 14, 2005 | 20.70 | 20.77 | 20.37 | 20.61 | 14,437,507 | -0.15(-0.71%) |
Feb 11, 2005 | 20.76 | 20.85 | 20.64 | 20.76 | 10,791,303 | +0.00(+0.00%) |
Feb 10, 2005 | 21.20 | 21.23 | 20.69 | 20.76 | 5,264,449 | -0.40(-1.91%) |
Feb 09, 2005 | 21.61 | 21.72 | 21.10 | 21.16 | 2,854,610 | -0.47(-2.19%) |
Feb 08, 2005 | 21.60 | 21.69 | 21.50 | 21.63 | 1,868,920 | -0.07(-0.32%) |
Feb 07, 2005 | 21.61 | 21.77 | 21.48 | 21.70 | 2,343,206 | +0.10(+0.47%) |
Feb 04, 2005 | 21.36 | 21.63 | 21.21 | 21.60 | 5,215,474 | +0.19(+0.87%) |
Feb 03, 2005 | 21.79 | 21.86 | 21.38 | 21.41 | 5,765,027 | -0.49(-2.23%) |
Feb 02, 2005 | 21.69 | 21.90 | 21.64 | 21.90 | 8,008,350 | +0.40(+1.88%) |
Feb 01, 2005 | 21.09 | 21.57 | 21.06 | 21.50 | 7,240,986 | +0.40(+1.91%) |
Jan 31, 2005 | 20.69 | 21.14 | 20.61 | 21.10 | 5,099,222 | +0.60(+2.91%) |
Jan 28, 2005 | 20.76 | 20.86 | 20.45 | 20.50 | 4,062,236 | -0.26(-1.23%) |
Jan 27, 2005 | 20.68 | 20.88 | 20.56 | 20.76 | 6,023,049 | +0.04(+0.19%) |
Jan 26, 2005 | 21.38 | 21.41 | 20.52 | 20.72 | 14,077,411 | -0.41(-1.95%) |
Jan 25, 2005 | 21.34 | 21.76 | 21.06 | 21.13 | 6,682,410 | -0.27(-1.27%) |
Jan 24, 2005 | 21.83 | 22.10 | 21.35 | 21.40 | 5,341,392 | -0.42(-1.92%) |
Jan 21, 2005 | 21.91 | 22.09 | 21.60 | 21.82 | 4,862,852 | -0.11(-0.50%) |
Jan 20, 2005 | 21.62 | 22.03 | 21.43 | 21.93 | 4,373,358 | +0.26(+1.18%) |
Jan 19, 2005 | 21.96 | 22.07 | 21.64 | 21.67 | 3,727,014 | -0.42(-1.90%) |
Jan 18, 2005 | 21.73 | 22.14 | 21.52 | 22.09 | 2,905,261 | +0.36(+1.68%) |
Jan 14, 2005 | 21.52 | 21.83 | 21.45 | 21.73 | 2,010,948 | +0.30(+1.41%) |
Jan 13, 2005 | 21.64 | 21.90 | 21.39 | 21.42 | 4,948,043 | -0.16(-0.75%) |
Jan 12, 2005 | 21.79 | 21.82 | 21.46 | 21.59 | 4,950,750 | -0.21(-0.96%) |
Jan 11, 2005 | 22.14 | 22.14 | 21.76 | 21.80 | 5,580,726 | -0.35(-1.58%) |
Jan 10, 2005 | 22.11 | 22.17 | 21.85 | 22.14 | 4,524,665 | +0.01(+0.04%) |
Jan 07, 2005 | 22.46 | 22.46 | 22.03 | 22.14 | 2,851,904 | -0.17(-0.77%) |
Jan 06, 2005 | 22.27 | 22.51 | 22.15 | 22.31 | 8,027,038 | -0.46(-2.01%) |
Jan 05, 2005 | 23.12 | 23.22 | 22.67 | 22.77 | 4,965,185 | -0.32(-1.38%) |
Jan 04, 2005 | 24.01 | 24.05 | 22.83 | 23.08 | 6,599,539 | -0.83(-3.47%) |
Jan 03, 2005 | 24.10 | 24.32 | 23.91 | 23.91 | 4,933,222 | -0.19(-0.77%) |
Dec 31, 2004 | 24.05 | 24.16 | 23.98 | 24.10 | 1,565,273 | +0.10(+0.42%) |
Dec 30, 2004 | 23.96 | 24.12 | 23.93 | 24.00 | 1,881,550 | +0.08(+0.32%) |
Dec 29, 2004 | 23.92 | 24.04 | 23.84 | 23.92 | 1,082,996 | +0.01(+0.03%) |
Dec 28, 2004 | 24.09 | 24.15 | 23.80 | 23.91 | 2,464,613 | -0.15(-0.61%) |
Dec 27, 2004 | 24.15 | 24.25 | 23.88 | 24.06 | 1,311,247 | -0.05(-0.23%) |
Dec 23, 2004 | 24.05 | 24.21 | 23.87 | 24.12 | 1,949,600 | +0.01(+0.03%) |
Dec 22, 2004 | 24.05 | 24.19 | 23.94 | 24.11 | 2,096,526 | +0.09(+0.39%) |
Dec 21, 2004 | 23.49 | 24.08 | 23.49 | 24.01 | 3,480,978 | +0.53(+2.25%) |
Dec 20, 2004 | 23.47 | 23.70 | 23.35 | 23.49 | 2,803,315 | +0.08(+0.33%) |
Dec 17, 2004 | 23.32 | 23.70 | 23.30 | 23.41 | 4,051,926 | -0.22(-0.92%) |
Dec 16, 2004 | 23.82 | 24.05 | 23.55 | 23.63 | 2,587,953 | -0.33(-1.39%) |
Dec 15, 2004 | 24.02 | 24.25 | 23.81 | 23.96 | 3,052,058 | -0.12(-0.48%) |
Dec 14, 2004 | 24.25 | 24.35 | 23.98 | 24.08 | 3,429,554 | -0.12(-0.48%) |
Dec 13, 2004 | 24.03 | 24.25 | 23.96 | 24.19 | 2,800,480 | +0.23(+0.97%) |
Dec 10, 2004 | 24.32 | 24.32 | 23.74 | 23.96 | 2,013,139 | +0.07(+0.29%) |
Dec 09, 2004 | 23.70 | 23.94 | 23.35 | 23.89 | 3,402,231 | -0.01(-0.03%) |
Dec 08, 2004 | 23.94 | 24.05 | 23.60 | 23.90 | 3,213,934 | +0.04(+0.16%) |
Dec 07, 2004 | 24.45 | 24.60 | 23.82 | 23.86 | 6,093,548 | -0.60(-2.44%) |
Dec 06, 2004 | 24.43 | 24.50 | 24.20 | 24.46 | 3,017,517 | +0.01(+0.03%) |
Dec 03, 2004 | 24.07 | 24.55 | 23.96 | 24.45 | 3,936,061 | +0.36(+1.51%) |
Dec 02, 2004 | 23.88 | 24.13 | 23.86 | 24.08 | 3,217,156 | +0.15(+0.62%) |
Dec 01, 2004 | 23.70 | 23.98 | 23.55 | 23.94 | 3,718,379 | +0.25(+1.05%) |
Nov 30, 2004 | 23.66 | 23.80 | 23.47 | 23.69 | 2,093,561 | +0.02(+0.07%) |
Nov 29, 2004 | 23.76 | 23.92 | 23.30 | 23.67 | 2,051,546 | -0.09(-0.36%) |
Nov 26, 2004 | 23.81 | 23.88 | 23.76 | 23.76 | 910,939 | +0.00(+0.00%) |
Nov 24, 2004 | 23.57 | 23.80 | 23.47 | 23.76 | 2,435,743 | +0.36(+1.53%) |
Nov 23, 2004 | 23.32 | 23.59 | 23.04 | 23.40 | 3,171,274 | +0.04(+0.17%) |
Nov 22, 2004 | 22.83 | 23.36 | 22.70 | 23.36 | 2,715,933 | +0.19(+0.84%) |
Nov 19, 2004 | 23.65 | 23.65 | 23.08 | 23.17 | 1,992,775 | -0.34(-1.45%) |
Nov 18, 2004 | 23.30 | 23.51 | 23.04 | 23.51 | 3,040,716 | +0.22(+0.93%) |
Nov 17, 2004 | 23.19 | 23.53 | 23.08 | 23.29 | 4,541,162 | +0.10(+0.44%) |
Nov 16, 2004 | 23.11 | 23.21 | 23.00 | 23.19 | 3,320,906 | +0.02(+0.07%) |
Nov 15, 2004 | 23.04 | 23.28 | 22.92 | 23.18 | 6,218,177 | +0.13(+0.57%) |
Nov 12, 2004 | 22.66 | 23.05 | 22.52 | 23.04 | 3,720,570 | +0.41(+1.82%) |
Nov 11, 2004 | 22.36 | 22.65 | 22.28 | 22.63 | 1,826,517 | +0.27(+1.21%) |
Nov 10, 2004 | 22.44 | 22.54 | 22.25 | 22.36 | 2,530,601 | -0.07(-0.31%) |
Nov 09, 2004 | 22.46 | 22.49 | 22.35 | 22.43 | 1,707,173 | +0.05(+0.21%) |
Nov 08, 2004 | 22.32 | 22.47 | 22.26 | 22.38 | 1,957,075 | +0.11(+0.49%) |
Nov 05, 2004 | 22.29 | 22.41 | 22.07 | 22.28 | 2,608,961 | +0.09(+0.42%) |
Nov 04, 2004 | 21.74 | 22.23 | 21.64 | 22.18 | 3,955,393 | +0.56(+2.58%) |
Nov 03, 2004 | 21.79 | 21.80 | 21.42 | 21.62 | 2,180,041 | +0.00(+0.00%) |
Nov 02, 2004 | 21.68 | 21.80 | 21.49 | 21.62 | 3,068,168 | +0.00(+0.00%) |
Nov 01, 2004 | 21.65 | 21.70 | 21.47 | 21.62 | 2,337,664 | +0.12(+0.58%) |
Oct 29, 2004 | 21.73 | 21.73 | 20.97 | 21.50 | 3,370,783 | -0.19(-0.89%) |
Oct 28, 2004 | 21.44 | 21.70 | 21.38 | 21.69 | 3,569,649 | +0.31(+1.45%) |
Oct 27, 2004 | 21.18 | 21.52 | 21.07 | 21.38 | 4,605,346 | +0.20(+0.95%) |
Oct 26, 2004 | 20.99 | 21.28 | 20.93 | 21.18 | 3,776,762 | +0.40(+1.94%) |
Oct 25, 2004 | 20.67 | 21.13 | 20.67 | 20.78 | 3,340,367 | +0.03(+0.15%) |
Oct 22, 2004 | 21.03 | 21.17 | 20.71 | 20.75 | 2,735,266 | -0.16(-0.78%) |
Oct 21, 2004 | 21.41 | 21.41 | 20.83 | 20.91 | 5,452,617 | -0.02(-0.11%) |
Oct 20, 2004 | 20.79 | 20.99 | 20.58 | 20.93 | 2,590,402 | +0.14(+0.67%) |
Oct 19, 2004 | 20.82 | 21.26 | 20.76 | 20.79 | 2,849,197 | +0.17(+0.83%) |
Oct 18, 2004 | 20.19 | 20.69 | 20.10 | 20.62 | 2,717,480 | +0.43(+2.11%) |
Oct 15, 2004 | 20.36 | 20.44 | 20.14 | 20.20 | 2,290,107 | +0.00(+0.00%) |
Oct 14, 2004 | 20.43 | 20.48 | 20.19 | 20.20 | 1,620,177 | -0.19(-0.91%) |
Oct 13, 2004 | 20.73 | 20.92 | 20.31 | 20.38 | 3,057,858 | -0.26(-1.24%) |
Oct 12, 2004 | 20.70 | 20.72 | 20.43 | 20.64 | 2,125,137 | -0.10(-0.49%) |
Oct 11, 2004 | 20.75 | 20.83 | 20.67 | 20.74 | 1,816,980 | +0.15(+0.72%) |
Oct 08, 2004 | 21.14 | 21.21 | 20.55 | 20.59 | 3,476,853 | -0.58(-2.75%) |
Oct 07, 2004 | 21.42 | 21.42 | 21.09 | 21.17 | 3,109,153 | -0.43(-2.01%) |
Oct 06, 2004 | 21.26 | 21.87 | 21.10 | 21.61 | 4,672,751 | +0.36(+1.68%) |
Oct 05, 2004 | 21.17 | 21.43 | 21.07 | 21.25 | 1,742,228 | +0.13(+0.62%) |
Oct 04, 2004 | 21.14 | 21.46 | 21.07 | 21.12 | 2,838,113 | +0.03(+0.15%) |
Oct 01, 2004 | 20.45 | 21.17 | 20.38 | 21.09 | 4,079,377 | +0.68(+3.35%) |
Sep 30, 2004 | 20.37 | 20.49 | 20.15 | 20.41 | 3,798,286 | +0.10(+0.50%) |
Sep 29, 2004 | 20.59 | 20.59 | 20.20 | 20.31 | 9,116,737 | -0.29(-1.43%) |
Sep 28, 2004 | 20.94 | 20.95 | 20.48 | 20.60 | 3,271,286 | -0.35(-1.67%) |
Sep 27, 2004 | 21.00 | 21.16 | 20.80 | 20.95 | 4,613,981 | -0.05(-0.22%) |
Sep 24, 2004 | 20.87 | 21.22 | 20.76 | 21.00 | 5,620,293 | +0.12(+0.59%) |
Sep 23, 2004 | 19.85 | 20.99 | 19.83 | 20.87 | 11,821,458 | +1.24(+6.32%) |
Sep 22, 2004 | 19.93 | 20.02 | 19.63 | 19.63 | 4,511,391 | -0.29(-1.48%) |
Sep 21, 2004 | 19.86 | 20.02 | 19.81 | 19.93 | 1,784,115 | +0.12(+0.59%) |
Sep 20, 2004 | 19.79 | 20.06 | 19.65 | 19.81 | 2,168,313 | -0.13(-0.66%) |
Sep 17, 2004 | 19.87 | 19.96 | 19.75 | 19.94 | 2,306,217 | +0.07(+0.35%) |
Sep 16, 2004 | 19.48 | 19.92 | 19.41 | 19.87 | 2,726,244 | +0.47(+2.40%) |
Sep 15, 2004 | 19.79 | 19.90 | 19.41 | 19.41 | 2,075,131 | -0.20(-1.03%) |
Sep 14, 2004 | 19.62 | 19.69 | 19.48 | 19.61 | 1,351,587 | -0.01(-0.04%) |
Sep 13, 2004 | 19.44 | 19.82 | 19.30 | 19.61 | 3,562,431 | +0.15(+0.76%) |
Sep 10, 2004 | 19.13 | 19.54 | 19.07 | 19.47 | 2,914,412 | +0.44(+2.32%) |
Sep 09, 2004 | 18.84 | 19.05 | 18.69 | 19.03 | 3,063,915 | +0.21(+1.11%) |
Sep 08, 2004 | 18.62 | 19.08 | 18.59 | 18.82 | 3,277,859 | +0.20(+1.08%) |
Sep 07, 2004 | 18.82 | 18.99 | 18.50 | 18.61 | 2,785,916 | -0.07(-0.37%) |
Sep 03, 2004 | 18.88 | 18.89 | 18.47 | 18.68 | 1,474,540 | -0.27(-1.43%) |
Sep 02, 2004 | 18.75 | 19.00 | 18.50 | 18.96 | 2,247,447 | +0.25(+1.33%) |
Sep 01, 2004 | 18.75 | 18.91 | 18.61 | 18.71 | 2,392,439 | -0.09(-0.45%) |
Aug 31, 2004 | 18.94 | 19.05 | 18.45 | 18.79 | 3,950,495 | -0.15(-0.78%) |
Aug 30, 2004 | 19.02 | 19.20 | 18.92 | 18.94 | 3,563,462 | -0.08(-0.41%) |
Aug 27, 2004 | 18.81 | 19.07 | 18.78 | 19.02 | 2,903,070 | +0.21(+1.11%) |
Aug 26, 2004 | 18.59 | 18.83 | 18.51 | 18.81 | 3,361,762 | +0.26(+1.42%) |
Aug 25, 2004 | 18.45 | 18.74 | 18.33 | 18.54 | 4,137,632 | +0.14(+0.76%) |
Aug 24, 2004 | 18.64 | 18.81 | 18.38 | 18.40 | 2,363,827 | -0.11(-0.59%) |
Aug 23, 2004 | 18.41 | 18.60 | 18.40 | 18.51 | 1,582,930 | +0.01(+0.04%) |
Aug 20, 2004 | 18.25 | 18.73 | 18.23 | 18.51 | 3,492,577 | +0.16(+0.89%) |
Aug 19, 2004 | 18.05 | 18.38 | 17.99 | 18.34 | 2,754,340 | +0.29(+1.63%) |
Aug 18, 2004 | 17.98 | 18.19 | 17.90 | 18.05 | 5,640,140 | +0.07(+0.39%) |
Aug 17, 2004 | 18.00 | 18.23 | 17.98 | 17.98 | 3,227,209 | +0.02(+0.13%) |
Aug 16, 2004 | 17.85 | 18.12 | 17.85 | 17.95 | 3,102,709 | +0.11(+0.61%) |
Aug 13, 2004 | 17.68 | 18.01 | 17.65 | 17.85 | 3,679,843 | +0.30(+1.72%) |
Aug 12, 2004 | 17.88 | 17.91 | 17.36 | 17.54 | 4,980,006 | -0.46(-2.54%) |
Aug 11, 2004 | 18.06 | 18.07 | 17.88 | 18.00 | 2,617,854 | -0.36(-1.94%) |
Aug 10, 2004 | 18.08 | 18.44 | 17.85 | 18.36 | 5,465,763 | +0.23(+1.24%) |
Aug 09, 2004 | 18.50 | 18.57 | 17.91 | 18.13 | 4,069,582 | -0.30(-1.64%) |
Aug 06, 2004 | 18.74 | 18.82 | 18.41 | 18.44 | 5,257,103 | -0.40(-2.10%) |
Aug 05, 2004 | 18.96 | 19.13 | 18.82 | 18.83 | 3,513,456 | -0.11(-0.57%) |
Aug 04, 2004 | 18.85 | 19.13 | 18.82 | 18.94 | 3,270,771 | +0.06(+0.33%) |
Aug 03, 2004 | 19.23 | 19.28 | 18.82 | 18.88 | 3,985,809 | -0.36(-1.86%) |