Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.43 | 23.43 | 23.13 | 23.30 | 432,227 | -0.13(-0.57%) |
Jul 28, 2005 | 23.77 | 23.88 | 23.18 | 23.43 | 476,880 | -0.18(-0.76%) |
Jul 27, 2005 | 23.62 | 23.90 | 23.34 | 23.61 | 896,941 | +0.05(+0.22%) |
Jul 26, 2005 | 22.10 | 24.31 | 22.10 | 23.56 | 1,431,175 | +2.25(+10.57%) |
Jul 25, 2005 | 21.27 | 21.69 | 21.21 | 21.31 | 371,129 | -0.07(-0.32%) |
Jul 22, 2005 | 21.02 | 21.38 | 20.95 | 21.38 | 302,278 | +0.26(+1.24%) |
Jul 21, 2005 | 21.30 | 21.47 | 20.99 | 21.12 | 378,081 | -0.19(-0.88%) |
Jul 20, 2005 | 21.09 | 21.43 | 20.94 | 21.30 | 312,037 | +0.21(+0.99%) |
Jul 19, 2005 | 20.78 | 21.14 | 20.67 | 21.09 | 339,177 | +0.48(+2.32%) |
Jul 18, 2005 | 20.61 | 20.73 | 20.49 | 20.61 | 354,150 | -0.07(-0.33%) |
Jul 15, 2005 | 20.38 | 20.76 | 20.38 | 20.68 | 276,074 | +0.16(+0.76%) |
Jul 14, 2005 | 20.64 | 20.86 | 20.44 | 20.52 | 261,368 | +0.04(+0.18%) |
Jul 13, 2005 | 20.60 | 20.67 | 20.38 | 20.49 | 359,899 | -0.10(-0.47%) |
Jul 12, 2005 | 20.67 | 20.82 | 20.42 | 20.58 | 241,047 | -0.14(-0.69%) |
Jul 11, 2005 | 20.41 | 20.91 | 20.41 | 20.73 | 251,074 | +0.31(+1.54%) |
Jul 08, 2005 | 20.01 | 20.47 | 19.93 | 20.41 | 341,583 | +0.40(+2.02%) |
Jul 07, 2005 | 19.93 | 20.08 | 19.73 | 20.01 | 277,678 | -0.17(-0.85%) |
Jul 06, 2005 | 20.12 | 20.26 | 20.05 | 20.18 | 545,330 | +0.02(+0.07%) |
Jul 05, 2005 | 19.88 | 20.17 | 19.80 | 20.17 | 376,209 | +0.28(+1.43%) |
Jul 01, 2005 | 19.64 | 19.97 | 19.64 | 19.88 | 306,422 | +0.21(+1.06%) |
Jun 30, 2005 | 20.01 | 20.01 | 19.67 | 19.67 | 312,706 | -0.24(-1.20%) |
Jun 29, 2005 | 19.90 | 19.92 | 19.76 | 19.91 | 287,973 | +0.02(+0.08%) |
Jun 28, 2005 | 19.73 | 19.99 | 19.73 | 19.90 | 355,621 | +0.29(+1.49%) |
Jun 27, 2005 | 19.49 | 19.78 | 19.41 | 19.60 | 516,453 | -0.04(-0.19%) |
Jun 24, 2005 | 20.12 | 20.13 | 19.60 | 19.64 | 2,720,235 | -0.54(-2.67%) |
Jun 23, 2005 | 20.35 | 20.46 | 20.14 | 20.18 | 399,338 | -0.18(-0.88%) |
Jun 22, 2005 | 20.37 | 20.42 | 20.20 | 20.36 | 191,179 | +0.04(+0.22%) |
Jun 21, 2005 | 20.42 | 20.42 | 20.18 | 20.32 | 190,645 | -0.07(-0.33%) |
Jun 20, 2005 | 20.48 | 20.57 | 20.27 | 20.38 | 256,822 | -0.10(-0.48%) |
Jun 17, 2005 | 20.38 | 20.48 | 20.14 | 20.48 | 973,145 | +0.10(+0.48%) |
Jun 16, 2005 | 20.39 | 20.62 | 20.38 | 20.38 | 308,160 | +0.02(+0.11%) |
Jun 15, 2005 | 20.24 | 20.37 | 20.05 | 20.36 | 404,820 | +0.17(+0.85%) |
Jun 14, 2005 | 20.05 | 20.19 | 20.02 | 20.19 | 425,007 | +0.14(+0.71%) |
Jun 13, 2005 | 19.89 | 20.16 | 19.83 | 20.05 | 332,893 | +0.13(+0.64%) |
Jun 10, 2005 | 19.96 | 20.08 | 19.82 | 19.92 | 521,800 | -0.05(-0.26%) |
Jun 09, 2005 | 20.33 | 20.34 | 19.83 | 19.97 | 537,576 | +0.21(+1.06%) |
Jun 08, 2005 | 19.81 | 19.99 | 19.73 | 19.76 | 315,513 | +0.10(+0.53%) |
Jun 07, 2005 | 19.56 | 19.88 | 19.56 | 19.66 | 264,710 | +0.17(+0.88%) |
Jun 06, 2005 | 19.57 | 19.57 | 19.27 | 19.49 | 287,304 | -0.08(-0.42%) |
Jun 03, 2005 | 19.59 | 19.72 | 19.49 | 19.57 | 260,566 | -0.08(-0.42%) |
Jun 02, 2005 | 19.72 | 19.86 | 19.56 | 19.65 | 221,528 | -0.07(-0.34%) |
Jun 01, 2005 | 19.55 | 19.72 | 19.25 | 19.72 | 297,732 | +0.07(+0.34%) |
May 31, 2005 | 19.80 | 19.80 | 19.55 | 19.65 | 140,644 | -0.22(-1.09%) |
May 27, 2005 | 19.92 | 19.93 | 19.71 | 19.87 | 202,276 | -0.07(-0.34%) |
May 26, 2005 | 19.76 | 20.00 | 19.76 | 19.93 | 183,960 | +0.22(+1.10%) |
May 25, 2005 | 19.93 | 19.93 | 19.53 | 19.72 | 277,411 | -0.25(-1.24%) |
May 24, 2005 | 19.97 | 20.09 | 19.90 | 19.96 | 429,820 | +0.00(+0.00%) |
May 23, 2005 | 19.95 | 20.15 | 19.85 | 19.96 | 229,549 | +0.03(+0.15%) |
May 20, 2005 | 19.99 | 20.03 | 19.78 | 19.93 | 156,820 | -0.09(-0.45%) |
May 19, 2005 | 20.11 | 20.16 | 19.94 | 20.02 | 188,104 | -0.03(-0.15%) |
May 18, 2005 | 19.66 | 20.23 | 19.63 | 20.05 | 230,752 | +0.48(+2.45%) |
May 17, 2005 | 19.39 | 19.61 | 19.30 | 19.57 | 174,869 | +0.16(+0.81%) |
May 16, 2005 | 18.97 | 19.42 | 18.97 | 19.42 | 175,805 | +0.36(+1.88%) |
May 13, 2005 | 19.24 | 19.33 | 18.81 | 19.06 | 179,013 | -0.12(-0.62%) |
May 12, 2005 | 19.54 | 19.69 | 19.13 | 19.18 | 242,517 | -0.34(-1.76%) |
May 11, 2005 | 19.58 | 19.61 | 19.38 | 19.52 | 201,073 | +0.07(+0.35%) |
May 10, 2005 | 19.71 | 19.78 | 19.36 | 19.46 | 153,612 | -0.45(-2.25%) |
May 09, 2005 | 19.82 | 19.91 | 19.61 | 19.90 | 210,832 | +0.19(+0.99%) |
May 06, 2005 | 19.84 | 19.95 | 19.61 | 19.71 | 174,735 | +0.05(+0.27%) |
May 05, 2005 | 19.90 | 19.90 | 19.59 | 19.66 | 160,564 | -0.20(-1.02%) |
May 04, 2005 | 19.56 | 19.89 | 19.54 | 19.86 | 254,550 | +0.44(+2.27%) |
May 03, 2005 | 19.32 | 19.53 | 19.25 | 19.42 | 264,443 | +0.10(+0.54%) |
May 02, 2005 | 19.19 | 19.37 | 19.09 | 19.31 | 448,671 | +0.16(+0.86%) |
Apr 29, 2005 | 19.37 | 19.51 | 18.94 | 19.15 | 526,613 | -0.19(-0.97%) |
Apr 28, 2005 | 19.46 | 19.66 | 19.28 | 19.34 | 452,548 | -0.13(-0.65%) |
Apr 27, 2005 | 19.56 | 19.56 | 19.09 | 19.46 | 620,064 | -0.19(-0.95%) |
Apr 26, 2005 | 19.81 | 20.38 | 19.51 | 19.65 | 567,523 | -0.16(-0.79%) |
Apr 25, 2005 | 19.86 | 19.93 | 19.65 | 19.81 | 314,310 | +0.12(+0.61%) |
Apr 22, 2005 | 19.96 | 20.02 | 19.34 | 19.69 | 298,935 | -0.38(-1.90%) |
Apr 21, 2005 | 19.56 | 20.07 | 19.56 | 20.07 | 307,893 | +0.60(+3.07%) |
Apr 20, 2005 | 19.67 | 19.76 | 19.47 | 19.47 | 408,830 | -0.19(-0.95%) |
Apr 19, 2005 | 19.54 | 19.66 | 19.37 | 19.66 | 454,954 | +0.15(+0.77%) |
Apr 18, 2005 | 19.92 | 19.93 | 19.42 | 19.51 | 429,018 | -0.43(-2.14%) |
Apr 15, 2005 | 19.81 | 19.97 | 19.71 | 19.93 | 671,135 | +0.13(+0.64%) |
Apr 14, 2005 | 20.39 | 20.41 | 19.76 | 19.81 | 351,343 | -0.58(-2.86%) |
Apr 13, 2005 | 20.64 | 20.64 | 20.33 | 20.39 | 381,691 | -0.28(-1.34%) |
Apr 12, 2005 | 20.55 | 20.67 | 20.39 | 20.67 | 2,483,065 | +0.11(+0.55%) |
Apr 11, 2005 | 20.54 | 20.59 | 20.41 | 20.55 | 233,560 | +0.03(+0.15%) |
Apr 08, 2005 | 20.61 | 20.62 | 20.38 | 20.52 | 232,624 | -0.10(-0.47%) |
Apr 07, 2005 | 20.48 | 20.70 | 20.48 | 20.62 | 486,773 | +0.02(+0.11%) |
Apr 06, 2005 | 20.74 | 20.75 | 20.57 | 20.60 | 423,537 | -0.08(-0.40%) |
Apr 05, 2005 | 20.70 | 20.77 | 20.61 | 20.68 | 481,559 | -0.02(-0.11%) |
Apr 04, 2005 | 20.98 | 20.98 | 20.60 | 20.70 | 589,716 | -0.28(-1.32%) |
Apr 01, 2005 | 21.69 | 21.73 | 20.91 | 20.98 | 484,366 | -0.55(-2.57%) |
Mar 31, 2005 | 21.54 | 21.60 | 21.41 | 21.53 | 299,871 | +0.06(+0.28%) |
Mar 30, 2005 | 20.94 | 21.50 | 20.94 | 21.47 | 317,519 | +0.54(+2.57%) |
Mar 29, 2005 | 21.35 | 21.44 | 20.89 | 20.94 | 288,240 | -0.40(-1.89%) |
Mar 28, 2005 | 21.39 | 21.42 | 21.25 | 21.34 | 210,565 | +0.02(+0.11%) |
Mar 24, 2005 | 21.38 | 21.46 | 21.24 | 21.32 | 197,998 | +0.07(+0.32%) |
Mar 23, 2005 | 21.54 | 21.60 | 21.18 | 21.25 | 308,427 | -0.34(-1.59%) |
Mar 22, 2005 | 21.72 | 21.91 | 21.53 | 21.59 | 294,122 | -0.10(-0.45%) |
Mar 21, 2005 | 21.95 | 21.95 | 21.68 | 21.69 | 217,383 | -0.26(-1.19%) |
Mar 18, 2005 | 21.95 | 22.00 | 21.56 | 21.95 | 640,252 | +0.12(+0.55%) |
Mar 17, 2005 | 22.16 | 22.19 | 21.71 | 21.83 | 286,769 | -0.28(-1.25%) |
Mar 16, 2005 | 22.27 | 22.36 | 21.77 | 22.11 | 344,123 | -0.16(-0.71%) |
Mar 15, 2005 | 22.51 | 22.51 | 22.21 | 22.27 | 204,415 | -0.12(-0.53%) |
Mar 14, 2005 | 22.25 | 22.54 | 22.16 | 22.39 | 216,314 | +0.18(+0.81%) |
Mar 11, 2005 | 22.10 | 22.36 | 22.04 | 22.21 | 241,849 | +0.04(+0.17%) |
Mar 10, 2005 | 22.33 | 22.40 | 22.04 | 22.17 | 350,674 | -0.08(-0.37%) |
Mar 09, 2005 | 22.47 | 22.49 | 22.22 | 22.25 | 339,444 | -0.22(-0.97%) |
Mar 08, 2005 | 22.50 | 22.85 | 22.36 | 22.47 | 291,449 | -0.14(-0.63%) |
Mar 07, 2005 | 22.59 | 22.70 | 22.44 | 22.61 | 124,601 | -0.07(-0.33%) |
Mar 04, 2005 | 22.36 | 22.75 | 22.28 | 22.69 | 288,507 | +0.31(+1.37%) |
Mar 03, 2005 | 22.39 | 22.44 | 22.20 | 22.38 | 232,490 | -0.01(-0.03%) |
Mar 02, 2005 | 22.39 | 22.44 | 22.04 | 22.39 | 288,908 | +0.00(+0.00%) |
Mar 01, 2005 | 22.29 | 22.44 | 22.28 | 22.39 | 267,651 | +0.10(+0.44%) |
Feb 28, 2005 | 22.16 | 22.36 | 22.06 | 22.29 | 235,699 | +0.10(+0.44%) |
Feb 25, 2005 | 21.77 | 22.20 | 21.75 | 22.19 | 207,624 | +0.36(+1.64%) |
Feb 24, 2005 | 21.86 | 21.92 | 21.74 | 21.83 | 503,886 | -0.10(-0.44%) |
Feb 23, 2005 | 21.69 | 21.95 | 21.68 | 21.93 | 355,353 | +0.38(+1.77%) |
Feb 22, 2005 | 21.99 | 22.11 | 21.54 | 21.55 | 219,790 | -0.48(-2.17%) |
Feb 18, 2005 | 21.95 | 22.20 | 21.93 | 22.03 | 210,164 | +0.06(+0.27%) |
Feb 17, 2005 | 22.23 | 22.26 | 21.92 | 21.97 | 247,464 | -0.15(-0.68%) |
Feb 16, 2005 | 22.00 | 22.13 | 21.95 | 22.12 | 240,512 | +0.10(+0.48%) |
Feb 15, 2005 | 21.95 | 22.15 | 21.92 | 22.01 | 192,383 | +0.01(+0.03%) |
Feb 14, 2005 | 22.07 | 22.12 | 21.89 | 22.01 | 218,319 | -0.08(-0.37%) |
Feb 11, 2005 | 21.75 | 22.13 | 21.61 | 22.09 | 247,330 | +0.40(+1.83%) |
Feb 10, 2005 | 21.68 | 21.83 | 21.57 | 21.69 | 195,324 | +0.16(+0.73%) |
Feb 09, 2005 | 21.92 | 21.98 | 21.47 | 21.53 | 622,738 | -0.44(-2.01%) |
Feb 08, 2005 | 21.77 | 22.05 | 21.77 | 21.98 | 287,037 | +0.12(+0.55%) |
Feb 07, 2005 | 21.69 | 21.90 | 21.66 | 21.86 | 221,661 | +0.24(+1.11%) |
Feb 04, 2005 | 21.60 | 21.78 | 21.41 | 21.62 | 429,686 | +0.03(+0.14%) |
Feb 03, 2005 | 21.73 | 21.74 | 21.48 | 21.59 | 325,807 | -0.19(-0.89%) |
Feb 02, 2005 | 21.33 | 21.79 | 21.02 | 21.78 | 468,591 | +0.45(+2.10%) |
Feb 01, 2005 | 21.32 | 21.47 | 21.27 | 21.33 | 344,792 | +0.02(+0.07%) |
Jan 31, 2005 | 20.98 | 21.38 | 20.90 | 21.32 | 587,978 | +0.47(+2.26%) |
Jan 28, 2005 | 20.70 | 20.85 | 20.59 | 20.85 | 788,917 | +0.25(+1.23%) |
Jan 27, 2005 | 20.26 | 20.63 | 19.77 | 20.59 | 870,202 | +0.33(+1.62%) |
Jan 26, 2005 | 19.86 | 20.32 | 19.82 | 20.26 | 867,261 | +0.47(+2.38%) |
Jan 25, 2005 | 20.08 | 20.57 | 19.52 | 19.79 | 1,203,363 | +0.09(+0.46%) |
Jan 24, 2005 | 19.85 | 19.99 | 19.45 | 19.70 | 450,275 | -0.10(-0.49%) |
Jan 21, 2005 | 20.11 | 20.18 | 19.67 | 19.80 | 561,641 | -0.21(-1.05%) |
Jan 20, 2005 | 20.46 | 20.64 | 19.87 | 20.01 | 647,471 | -0.61(-2.94%) |
Jan 19, 2005 | 20.48 | 20.63 | 20.38 | 20.61 | 580,224 | +0.21(+1.03%) |
Jan 18, 2005 | 20.33 | 20.47 | 20.11 | 20.41 | 421,264 | +0.07(+0.37%) |
Jan 14, 2005 | 20.16 | 20.34 | 20.05 | 20.33 | 380,755 | +0.33(+1.65%) |
Jan 13, 2005 | 20.05 | 20.20 | 19.96 | 20.00 | 295,058 | -0.04(-0.22%) |
Jan 12, 2005 | 19.81 | 20.05 | 19.53 | 20.05 | 525,410 | +0.23(+1.17%) |
Jan 11, 2005 | 20.09 | 20.16 | 19.75 | 19.81 | 418,189 | -0.30(-1.49%) |
Jan 10, 2005 | 20.36 | 20.36 | 20.04 | 20.11 | 303,481 | -0.16(-0.81%) |
Jan 07, 2005 | 20.57 | 20.67 | 20.14 | 20.28 | 333,428 | -0.18(-0.88%) |
Jan 06, 2005 | 20.70 | 20.70 | 20.27 | 20.46 | 534,501 | -0.07(-0.33%) |
Jan 05, 2005 | 20.88 | 21.00 | 20.39 | 20.52 | 598,005 | -0.36(-1.72%) |
Jan 04, 2005 | 21.27 | 21.35 | 20.81 | 20.88 | 482,227 | -0.28(-1.31%) |
Jan 03, 2005 | 21.53 | 21.69 | 21.08 | 21.16 | 653,487 | -0.41(-1.91%) |
Dec 31, 2004 | 21.63 | 21.83 | 21.36 | 21.57 | 303,615 | -0.06(-0.28%) |
Dec 30, 2004 | 21.56 | 21.68 | 21.47 | 21.63 | 353,482 | +0.06(+0.28%) |
Dec 29, 2004 | 21.42 | 21.58 | 21.21 | 21.57 | 445,195 | +0.20(+0.94%) |
Dec 28, 2004 | 21.24 | 21.37 | 21.10 | 21.37 | 318,588 | +0.11(+0.53%) |
Dec 27, 2004 | 21.44 | 21.59 | 21.14 | 21.26 | 289,176 | -0.16(-0.77%) |
Dec 23, 2004 | 21.11 | 21.46 | 20.96 | 21.42 | 607,230 | +0.27(+1.27%) |
Dec 22, 2004 | 21.16 | 21.30 | 21.06 | 21.15 | 624,743 | +0.02(+0.11%) |
Dec 21, 2004 | 21.06 | 21.24 | 20.91 | 21.13 | 729,825 | +0.00(+0.00%) |
Dec 20, 2004 | 20.79 | 21.46 | 20.79 | 21.13 | 1,984,661 | +0.41(+1.99%) |
Dec 17, 2004 | 21.02 | 21.24 | 20.46 | 20.72 | 10,248,445 | -0.49(-2.33%) |
Dec 16, 2004 | 21.60 | 21.60 | 21.03 | 21.21 | 1,075,955 | -0.25(-1.15%) |
Dec 15, 2004 | 21.65 | 21.82 | 21.26 | 21.46 | 1,104,565 | -0.58(-2.61%) |
Dec 14, 2004 | 21.50 | 22.04 | 21.42 | 22.04 | 1,133,576 | -0.14(-0.64%) |
Dec 13, 2004 | 22.14 | 22.36 | 22.05 | 22.18 | 310,567 | +0.04(+0.17%) |
Dec 10, 2004 | 22.16 | 22.51 | 22.10 | 22.14 | 301,609 | -0.17(-0.77%) |
Dec 09, 2004 | 22.44 | 22.44 | 21.69 | 22.31 | 883,839 | -0.36(-1.58%) |
Dec 08, 2004 | 22.67 | 22.88 | 22.55 | 22.67 | 200,538 | +0.01(+0.03%) |
Dec 07, 2004 | 22.96 | 23.11 | 22.66 | 22.66 | 301,208 | -0.22(-0.98%) |
Dec 06, 2004 | 22.96 | 23.14 | 22.72 | 22.89 | 457,227 | -0.07(-0.33%) |
Dec 03, 2004 | 22.81 | 23.19 | 22.81 | 22.96 | 406,959 | +0.15(+0.66%) |
Dec 02, 2004 | 22.50 | 22.85 | 22.42 | 22.81 | 338,776 | +0.20(+0.89%) |
Dec 01, 2004 | 22.60 | 22.63 | 22.29 | 22.61 | 438,644 | -0.02(-0.10%) |
Nov 30, 2004 | 22.31 | 22.64 | 22.03 | 22.63 | 516,185 | +0.28(+1.27%) |
Nov 29, 2004 | 22.37 | 22.48 | 22.07 | 22.35 | 471,265 | -0.02(-0.07%) |
Nov 26, 2004 | 22.44 | 22.48 | 22.36 | 22.36 | 61,231 | +0.04(+0.17%) |
Nov 24, 2004 | 22.33 | 22.42 | 22.26 | 22.33 | 177,676 | +0.04(+0.20%) |
Nov 23, 2004 | 22.54 | 22.57 | 22.14 | 22.28 | 283,962 | -0.34(-1.52%) |
Nov 22, 2004 | 22.26 | 22.74 | 22.00 | 22.63 | 399,739 | +0.43(+1.92%) |
Nov 19, 2004 | 22.44 | 22.53 | 22.10 | 22.20 | 474,072 | -0.24(-1.07%) |
Nov 18, 2004 | 22.33 | 22.51 | 22.24 | 22.44 | 206,688 | +0.17(+0.77%) |
Nov 17, 2004 | 22.07 | 22.43 | 22.07 | 22.27 | 196,794 | +0.29(+1.33%) |
Nov 16, 2004 | 22.24 | 22.42 | 21.95 | 21.98 | 163,371 | -0.27(-1.21%) |
Nov 15, 2004 | 22.13 | 22.29 | 22.05 | 22.25 | 269,924 | +0.12(+0.54%) |
Nov 12, 2004 | 22.23 | 22.25 | 21.98 | 22.13 | 107,622 | -0.04(-0.20%) |
Nov 11, 2004 | 21.90 | 22.25 | 21.84 | 22.17 | 256,956 | +0.28(+1.26%) |
Nov 10, 2004 | 21.81 | 22.09 | 21.75 | 21.89 | 317,920 | +0.02(+0.07%) |
Nov 09, 2004 | 22.03 | 22.13 | 21.84 | 21.88 | 552,416 | -0.01(-0.03%) |
Nov 08, 2004 | 22.03 | 22.09 | 21.57 | 21.89 | 363,642 | -0.07(-0.31%) |
Nov 05, 2004 | 21.62 | 21.99 | 21.62 | 21.95 | 563,913 | +0.36(+1.66%) |
Nov 04, 2004 | 21.36 | 21.64 | 21.16 | 21.59 | 361,102 | +0.31(+1.44%) |
Nov 03, 2004 | 20.94 | 21.35 | 20.91 | 21.29 | 521,533 | +0.56(+2.71%) |
Nov 02, 2004 | 20.90 | 21.05 | 20.65 | 20.73 | 373,135 | -0.04(-0.18%) |
Nov 01, 2004 | 20.94 | 20.94 | 20.55 | 20.76 | 359,765 | -0.08(-0.39%) |
Oct 29, 2004 | 20.83 | 21.05 | 20.69 | 20.85 | 338,909 | -0.01(-0.04%) |
Oct 28, 2004 | 21.00 | 21.00 | 20.39 | 20.85 | 610,037 | -0.10(-0.46%) |
Oct 27, 2004 | 20.89 | 21.11 | 20.75 | 20.95 | 434,767 | +0.07(+0.32%) |
Oct 26, 2004 | 21.51 | 21.51 | 20.56 | 20.88 | 895,336 | -0.62(-2.89%) |
Oct 25, 2004 | 21.77 | 21.77 | 21.23 | 21.50 | 795,468 | -0.88(-3.94%) |
Oct 22, 2004 | 22.58 | 24.23 | 21.71 | 22.39 | 2,864,356 | +1.26(+5.95%) |
Oct 21, 2004 | 20.91 | 21.59 | 20.74 | 21.13 | 613,781 | +0.17(+0.82%) |
Oct 20, 2004 | 20.83 | 21.02 | 20.61 | 20.96 | 215,244 | +0.16(+0.76%) |
Oct 19, 2004 | 21.04 | 21.18 | 20.78 | 20.80 | 229,950 | -0.12(-0.57%) |
Oct 18, 2004 | 21.09 | 21.09 | 20.77 | 20.92 | 236,902 | -0.24(-1.13%) |
Oct 15, 2004 | 20.88 | 21.32 | 20.81 | 21.16 | 383,429 | +0.41(+1.98%) |
Oct 14, 2004 | 21.12 | 21.12 | 20.69 | 20.75 | 353,615 | -0.31(-1.46%) |
Oct 13, 2004 | 21.54 | 21.62 | 20.95 | 21.06 | 308,294 | -0.35(-1.64%) |
Oct 12, 2004 | 21.25 | 21.53 | 21.12 | 21.41 | 342,252 | +0.14(+0.67%) |
Oct 11, 2004 | 21.32 | 21.32 | 21.07 | 21.27 | 284,096 | +0.04(+0.21%) |
Oct 08, 2004 | 21.66 | 21.74 | 21.16 | 21.22 | 417,654 | -0.44(-2.04%) |
Oct 07, 2004 | 21.80 | 21.80 | 21.60 | 21.66 | 282,759 | -0.09(-0.41%) |
Oct 06, 2004 | 21.74 | 21.77 | 21.59 | 21.75 | 474,874 | +0.01(+0.03%) |
Oct 05, 2004 | 22.22 | 22.22 | 21.72 | 21.74 | 476,078 | -0.46(-2.09%) |
Oct 04, 2004 | 22.20 | 22.44 | 22.17 | 22.21 | 211,367 | +0.16(+0.71%) |
Oct 01, 2004 | 21.64 | 22.09 | 21.59 | 22.05 | 429,686 | +0.42(+1.94%) |
Sep 30, 2004 | 21.44 | 21.68 | 21.41 | 21.63 | 386,905 | +0.23(+1.08%) |
Sep 29, 2004 | 21.26 | 21.59 | 21.15 | 21.40 | 325,941 | +0.15(+0.70%) |
Sep 28, 2004 | 21.06 | 21.28 | 21.01 | 21.25 | 462,040 | +0.22(+1.07%) |
Sep 27, 2004 | 21.22 | 21.22 | 20.96 | 21.03 | 185,030 | -0.19(-0.92%) |
Sep 24, 2004 | 20.94 | 21.33 | 20.94 | 21.22 | 399,472 | +0.29(+1.39%) |
Sep 23, 2004 | 20.94 | 21.07 | 20.84 | 20.93 | 764,318 | -0.02(-0.11%) |
Sep 22, 2004 | 21.25 | 21.25 | 20.87 | 20.95 | 579,689 | -0.37(-1.72%) |
Sep 21, 2004 | 21.19 | 21.35 | 21.18 | 21.32 | 286,903 | +0.07(+0.32%) |
Sep 20, 2004 | 21.46 | 21.46 | 21.23 | 21.25 | 410,167 | -0.21(-0.98%) |
Sep 17, 2004 | 21.13 | 21.47 | 21.12 | 21.46 | 434,366 | +0.41(+1.95%) |
Sep 16, 2004 | 21.05 | 21.12 | 20.99 | 21.05 | 296,930 | +0.06(+0.28%) |
Sep 15, 2004 | 20.99 | 21.06 | 20.80 | 20.99 | 605,893 | +0.01(+0.07%) |
Sep 14, 2004 | 21.05 | 21.08 | 20.91 | 20.97 | 454,954 | -0.01(-0.07%) |
Sep 13, 2004 | 20.96 | 21.12 | 20.90 | 20.99 | 188,372 | +0.20(+0.97%) |
Sep 10, 2004 | 20.94 | 20.94 | 20.70 | 20.79 | 263,774 | -0.22(-1.03%) |
Sep 09, 2004 | 20.95 | 21.02 | 20.75 | 21.00 | 510,971 | +0.02(+0.07%) |
Sep 08, 2004 | 21.09 | 21.12 | 20.97 | 20.99 | 232,758 | -0.05(-0.25%) |
Sep 07, 2004 | 20.71 | 21.07 | 20.71 | 21.04 | 306,021 | +0.37(+1.77%) |
Sep 03, 2004 | 20.64 | 20.77 | 20.50 | 20.67 | 162,703 | +0.06(+0.29%) |
Sep 02, 2004 | 20.43 | 20.65 | 20.22 | 20.61 | 221,260 | +0.26(+1.29%) |
Sep 01, 2004 | 20.27 | 20.43 | 20.17 | 20.35 | 208,693 | +0.16(+0.78%) |
Aug 31, 2004 | 20.36 | 20.37 | 20.07 | 20.20 | 171,660 | -0.18(-0.88%) |
Aug 30, 2004 | 20.40 | 20.46 | 20.34 | 20.38 | 232,758 | +0.07(+0.33%) |
Aug 27, 2004 | 20.20 | 20.34 | 20.16 | 20.31 | 116,312 | +0.12(+0.59%) |
Aug 26, 2004 | 20.35 | 20.39 | 20.09 | 20.19 | 203,212 | -0.13(-0.63%) |
Aug 25, 2004 | 20.14 | 20.41 | 20.07 | 20.32 | 277,946 | +0.27(+1.34%) |
Aug 24, 2004 | 20.05 | 20.26 | 19.93 | 20.05 | 255,084 | +0.04(+0.22%) |
Aug 23, 2004 | 20.00 | 20.16 | 19.96 | 20.00 | 231,822 | +0.00(+0.00%) |
Aug 20, 2004 | 19.76 | 20.04 | 19.60 | 20.00 | 278,079 | +0.30(+1.52%) |
Aug 19, 2004 | 19.94 | 19.99 | 19.54 | 19.70 | 336,904 | -0.32(-1.61%) |
Aug 18, 2004 | 19.68 | 20.03 | 19.57 | 20.02 | 154,949 | +0.33(+1.67%) |
Aug 17, 2004 | 19.84 | 20.06 | 19.63 | 19.69 | 239,576 | -0.13(-0.64%) |
Aug 16, 2004 | 19.45 | 19.84 | 19.40 | 19.82 | 173,265 | +0.41(+2.12%) |
Aug 13, 2004 | 19.45 | 19.63 | 19.32 | 19.41 | 181,019 | -0.08(-0.42%) |
Aug 12, 2004 | 19.71 | 19.75 | 19.40 | 19.49 | 359,498 | -0.39(-1.96%) |
Aug 11, 2004 | 19.86 | 20.01 | 19.66 | 19.88 | 270,593 | -0.09(-0.45%) |
Aug 10, 2004 | 19.75 | 20.01 | 19.74 | 19.97 | 293,588 | +0.20(+1.02%) |
Aug 09, 2004 | 19.69 | 19.83 | 19.54 | 19.77 | 373,001 | +0.07(+0.38%) |
Aug 06, 2004 | 19.90 | 19.90 | 19.37 | 19.69 | 494,126 | -0.37(-1.86%) |
Aug 05, 2004 | 20.47 | 20.55 | 20.05 | 20.07 | 318,321 | -0.48(-2.33%) |
Aug 04, 2004 | 20.35 | 20.62 | 20.27 | 20.55 | 226,742 | +0.12(+0.59%) |
Aug 03, 2004 | 20.57 | 20.61 | 20.23 | 20.43 | 263,240 | -0.10(-0.47%) |