Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 23.94 | 24.00 | 23.86 | 23.88 | 6,183,509 | -0.08(-0.33%) |
Jun 29, 2005 | 23.96 | 24.02 | 23.87 | 23.96 | 5,162,013 | +0.00(+0.01%) |
Jun 28, 2005 | 24.39 | 24.40 | 23.95 | 23.95 | 5,838,791 | -0.29(-1.21%) |
Jun 27, 2005 | 24.18 | 24.40 | 24.15 | 24.25 | 3,983,738 | +0.02(+0.09%) |
Jun 24, 2005 | 24.25 | 24.42 | 24.14 | 24.22 | 4,122,015 | -0.10(-0.42%) |
Jun 23, 2005 | 24.51 | 24.73 | 24.32 | 24.33 | 4,295,348 | -0.18(-0.74%) |
Jun 22, 2005 | 24.47 | 24.55 | 24.16 | 24.51 | 4,441,415 | +0.19(+0.77%) |
Jun 21, 2005 | 24.49 | 24.49 | 24.25 | 24.32 | 4,703,362 | -0.17(-0.69%) |
Jun 20, 2005 | 24.51 | 24.53 | 24.30 | 24.49 | 3,079,095 | -0.06(-0.26%) |
Jun 17, 2005 | 24.58 | 24.63 | 24.38 | 24.55 | 6,285,756 | +0.17(+0.70%) |
Jun 16, 2005 | 24.40 | 24.43 | 24.25 | 24.38 | 2,467,561 | -0.06(-0.23%) |
Jun 15, 2005 | 24.34 | 24.46 | 24.16 | 24.44 | 3,769,506 | +0.14(+0.60%) |
Jun 14, 2005 | 23.93 | 24.40 | 23.82 | 24.30 | 5,110,402 | +0.30(+1.25%) |
Jun 13, 2005 | 23.93 | 24.19 | 23.83 | 24.00 | 4,793,924 | +0.02(+0.08%) |
Jun 10, 2005 | 24.01 | 24.03 | 23.35 | 23.98 | 6,382,160 | +0.15(+0.62%) |
Jun 09, 2005 | 23.55 | 23.84 | 23.49 | 23.83 | 5,240,889 | +0.29(+1.24%) |
Jun 08, 2005 | 23.45 | 23.68 | 23.35 | 23.54 | 4,405,385 | +0.16(+0.70%) |
Jun 07, 2005 | 23.41 | 23.49 | 23.35 | 23.37 | 4,774,448 | -0.02(-0.09%) |
Jun 06, 2005 | 23.21 | 23.41 | 23.08 | 23.40 | 3,479,319 | +0.31(+1.35%) |
Jun 03, 2005 | 23.16 | 23.17 | 22.99 | 23.08 | 4,225,235 | -0.22(-0.96%) |
Jun 02, 2005 | 23.26 | 23.31 | 23.04 | 23.31 | 3,588,383 | +0.08(+0.36%) |
Jun 01, 2005 | 23.07 | 23.31 | 23.02 | 23.23 | 5,352,874 | +0.03(+0.12%) |
May 31, 2005 | 22.91 | 23.27 | 22.86 | 23.20 | 6,263,359 | +0.25(+1.07%) |
May 27, 2005 | 22.89 | 23.01 | 22.80 | 22.95 | 3,763,663 | +0.10(+0.46%) |
May 26, 2005 | 22.63 | 22.92 | 22.53 | 22.85 | 5,969,277 | +0.29(+1.28%) |
May 25, 2005 | 22.46 | 22.61 | 22.34 | 22.56 | 4,359,617 | +0.17(+0.74%) |
May 24, 2005 | 22.44 | 22.47 | 22.33 | 22.39 | 2,836,624 | +0.02(+0.11%) |
May 23, 2005 | 22.35 | 22.43 | 22.31 | 22.37 | 4,531,003 | +0.08(+0.36%) |
May 20, 2005 | 22.41 | 22.45 | 22.23 | 22.29 | 4,298,269 | -0.14(-0.62%) |
May 19, 2005 | 22.45 | 22.46 | 22.30 | 22.43 | 4,393,700 | +0.03(+0.12%) |
May 18, 2005 | 22.49 | 22.53 | 22.34 | 22.40 | 5,581,712 | -0.01(-0.06%) |
May 17, 2005 | 22.29 | 22.48 | 22.17 | 22.41 | 6,425,981 | +0.05(+0.22%) |
May 16, 2005 | 22.06 | 22.38 | 22.00 | 22.36 | 5,086,058 | +0.38(+1.71%) |
May 13, 2005 | 22.30 | 22.32 | 21.80 | 21.98 | 6,465,906 | -0.24(-1.07%) |
May 12, 2005 | 22.64 | 22.68 | 22.22 | 22.22 | 6,011,150 | -0.35(-1.54%) |
May 11, 2005 | 22.46 | 22.60 | 22.34 | 22.57 | 4,048,007 | +0.24(+1.09%) |
May 10, 2005 | 22.37 | 22.57 | 22.22 | 22.33 | 4,085,985 | -0.12(-0.55%) |
May 09, 2005 | 22.38 | 22.61 | 22.26 | 22.45 | 5,729,727 | -0.04(-0.18%) |
May 06, 2005 | 22.66 | 22.67 | 22.45 | 22.49 | 4,982,837 | -0.06(-0.26%) |
May 05, 2005 | 22.60 | 22.71 | 22.45 | 22.55 | 5,075,346 | -0.06(-0.29%) |
May 04, 2005 | 21.95 | 22.63 | 21.92 | 22.61 | 6,965,455 | +0.76(+3.50%) |
May 03, 2005 | 22.18 | 22.18 | 21.65 | 21.85 | 7,211,822 | -0.22(-0.99%) |
May 02, 2005 | 21.91 | 22.16 | 21.81 | 22.07 | 4,848,455 | +0.23(+1.06%) |
Apr 29, 2005 | 21.52 | 21.84 | 21.41 | 21.84 | 4,976,021 | +0.32(+1.49%) |
Apr 28, 2005 | 21.74 | 21.76 | 21.49 | 21.52 | 4,260,292 | -0.30(-1.37%) |
Apr 27, 2005 | 21.53 | 21.90 | 21.45 | 21.82 | 3,788,008 | +0.27(+1.23%) |
Apr 26, 2005 | 21.94 | 22.00 | 21.55 | 21.55 | 3,695,499 | -0.33(-1.51%) |
Apr 25, 2005 | 21.69 | 21.97 | 21.63 | 21.88 | 3,776,322 | +0.32(+1.50%) |
Apr 22, 2005 | 21.81 | 22.12 | 21.35 | 21.56 | 5,766,731 | -0.25(-1.16%) |
Apr 21, 2005 | 21.54 | 21.81 | 21.47 | 21.81 | 4,562,164 | +0.41(+1.91%) |
Apr 20, 2005 | 21.76 | 22.10 | 21.40 | 21.40 | 5,164,934 | -0.39(-1.77%) |
Apr 19, 2005 | 21.50 | 21.82 | 21.37 | 21.78 | 4,277,820 | +0.34(+1.58%) |
Apr 18, 2005 | 21.53 | 21.56 | 21.24 | 21.45 | 4,673,175 | -0.12(-0.57%) |
Apr 15, 2005 | 21.84 | 21.90 | 21.57 | 21.57 | 7,907,101 | -0.54(-2.45%) |
Apr 14, 2005 | 22.38 | 22.43 | 22.06 | 22.11 | 6,195,194 | -0.34(-1.50%) |
Apr 13, 2005 | 22.71 | 22.87 | 22.44 | 22.45 | 4,865,983 | -0.40(-1.77%) |
Apr 12, 2005 | 22.46 | 22.86 | 22.45 | 22.85 | 7,796,090 | +0.35(+1.57%) |
Apr 11, 2005 | 22.60 | 22.61 | 22.43 | 22.50 | 4,498,868 | -0.10(-0.45%) |
Apr 08, 2005 | 22.80 | 22.81 | 22.59 | 22.60 | 3,281,642 | -0.13(-0.56%) |
Apr 07, 2005 | 22.77 | 22.85 | 22.67 | 22.72 | 3,049,882 | -0.05(-0.22%) |
Apr 06, 2005 | 22.60 | 22.86 | 22.55 | 22.77 | 3,487,109 | +0.32(+1.44%) |
Apr 05, 2005 | 22.43 | 22.51 | 22.34 | 22.45 | 3,670,180 | +0.07(+0.33%) |
Apr 04, 2005 | 22.49 | 22.61 | 22.27 | 22.38 | 6,931,373 | -0.10(-0.42%) |
Apr 01, 2005 | 22.73 | 22.86 | 22.30 | 22.47 | 5,762,836 | -0.18(-0.82%) |
Mar 31, 2005 | 22.60 | 22.87 | 22.48 | 22.66 | 7,993,768 | +0.04(+0.19%) |
Mar 30, 2005 | 22.44 | 22.63 | 22.32 | 22.61 | 5,149,354 | +0.26(+1.16%) |
Mar 29, 2005 | 22.08 | 22.50 | 22.08 | 22.35 | 6,061,786 | +0.27(+1.24%) |
Mar 28, 2005 | 22.10 | 22.29 | 22.06 | 22.08 | 5,816,394 | -0.02(-0.08%) |
Mar 24, 2005 | 22.15 | 22.23 | 22.06 | 22.10 | 4,832,875 | -0.11(-0.50%) |
Mar 23, 2005 | 22.05 | 22.29 | 22.05 | 22.21 | 9,098,036 | +0.17(+0.77%) |
Mar 22, 2005 | 21.94 | 22.40 | 21.92 | 22.04 | 9,972,491 | +0.15(+0.69%) |
Mar 21, 2005 | 21.87 | 21.95 | 21.82 | 21.89 | 8,542,981 | +0.07(+0.32%) |
Mar 18, 2005 | 22.23 | 22.23 | 21.75 | 21.82 | 24,743,776 | -0.41(-1.84%) |
Mar 17, 2005 | 22.40 | 22.40 | 22.23 | 22.23 | 11,586,046 | -0.14(-0.61%) |
Mar 16, 2005 | 22.54 | 22.54 | 22.32 | 22.36 | 6,489,276 | -0.17(-0.77%) |
Mar 15, 2005 | 22.58 | 22.63 | 22.50 | 22.54 | 9,689,121 | +0.24(+1.09%) |
Mar 14, 2005 | 22.18 | 22.35 | 22.15 | 22.29 | 7,374,443 | +0.17(+0.78%) |
Mar 11, 2005 | 22.59 | 22.59 | 22.08 | 22.12 | 4,323,587 | -0.40(-1.76%) |
Mar 10, 2005 | 22.61 | 22.75 | 22.45 | 22.52 | 3,743,214 | -0.13(-0.56%) |
Mar 09, 2005 | 22.47 | 22.81 | 22.46 | 22.64 | 4,642,988 | +0.06(+0.25%) |
Mar 08, 2005 | 22.61 | 22.73 | 22.53 | 22.59 | 4,633,250 | -0.12(-0.53%) |
Mar 07, 2005 | 22.83 | 22.87 | 22.66 | 22.71 | 4,880,590 | -0.05(-0.22%) |
Mar 04, 2005 | 22.75 | 22.83 | 22.66 | 22.76 | 5,244,784 | +0.18(+0.79%) |
Mar 03, 2005 | 22.66 | 22.74 | 22.43 | 22.58 | 6,875,867 | -0.00(-0.01%) |
Mar 02, 2005 | 22.50 | 22.65 | 22.48 | 22.58 | 4,370,329 | +0.08(+0.37%) |
Mar 01, 2005 | 22.02 | 22.57 | 22.02 | 22.50 | 6,366,580 | +0.54(+2.45%) |
Feb 28, 2005 | 22.32 | 22.33 | 21.82 | 21.96 | 5,153,249 | -0.30(-1.33%) |
Feb 25, 2005 | 22.17 | 22.26 | 21.87 | 22.26 | 6,029,652 | +0.04(+0.19%) |
Feb 24, 2005 | 21.93 | 22.30 | 21.88 | 22.21 | 10,843,051 | +0.36(+1.65%) |
Feb 23, 2005 | 21.83 | 21.96 | 21.75 | 21.85 | 7,033,620 | +0.10(+0.45%) |
Feb 22, 2005 | 22.19 | 22.26 | 21.75 | 21.75 | 5,606,057 | -0.44(-1.97%) |
Feb 18, 2005 | 22.35 | 22.52 | 22.11 | 22.19 | 5,571,001 | -0.05(-0.24%) |
Feb 17, 2005 | 22.35 | 22.59 | 22.23 | 22.24 | 7,277,065 | -0.07(-0.33%) |
Feb 16, 2005 | 22.84 | 22.85 | 22.32 | 22.32 | 6,036,468 | -0.53(-2.31%) |
Feb 15, 2005 | 22.24 | 22.98 | 22.24 | 22.84 | 6,686,954 | +0.72(+3.27%) |
Feb 14, 2005 | 22.16 | 22.25 | 22.06 | 22.12 | 4,356,696 | +0.02(+0.08%) |
Feb 11, 2005 | 22.09 | 22.26 | 21.98 | 22.10 | 5,610,926 | +0.07(+0.34%) |
Feb 10, 2005 | 21.87 | 22.10 | 21.64 | 22.03 | 6,143,584 | +0.54(+2.49%) |
Feb 09, 2005 | 21.72 | 21.81 | 21.39 | 21.49 | 3,060,593 | -0.23(-1.05%) |
Feb 08, 2005 | 21.66 | 21.73 | 21.59 | 21.72 | 3,386,810 | +0.03(+0.14%) |
Feb 07, 2005 | 21.90 | 21.90 | 21.64 | 21.69 | 2,877,522 | -0.12(-0.56%) |
Feb 04, 2005 | 21.33 | 22.11 | 21.32 | 21.81 | 8,981,182 | +0.55(+2.61%) |
Feb 03, 2005 | 21.35 | 21.39 | 21.11 | 21.26 | 3,061,567 | -0.25(-1.15%) |
Feb 02, 2005 | 21.03 | 21.55 | 21.03 | 21.50 | 3,969,131 | +0.47(+2.23%) |
Feb 01, 2005 | 20.93 | 21.07 | 20.85 | 21.04 | 5,040,290 | +0.09(+0.41%) |
Jan 31, 2005 | 20.95 | 21.02 | 20.87 | 20.95 | 3,015,799 | +0.19(+0.91%) |
Jan 28, 2005 | 20.91 | 20.91 | 20.66 | 20.76 | 2,677,897 | -0.14(-0.69%) |
Jan 27, 2005 | 21.06 | 21.15 | 20.86 | 20.91 | 3,020,668 | -0.20(-0.95%) |
Jan 26, 2005 | 20.86 | 21.21 | 20.86 | 21.11 | 2,918,421 | +0.12(+0.59%) |
Jan 25, 2005 | 21.33 | 21.34 | 20.97 | 20.98 | 2,593,178 | -0.29(-1.36%) |
Jan 24, 2005 | 21.10 | 21.49 | 21.10 | 21.27 | 3,323,514 | +0.23(+1.11%) |
Jan 21, 2005 | 21.16 | 21.28 | 21.04 | 21.04 | 3,435,499 | -0.18(-0.84%) |
Jan 20, 2005 | 21.57 | 21.57 | 21.22 | 21.22 | 5,077,294 | -0.51(-2.35%) |
Jan 19, 2005 | 22.00 | 22.05 | 21.73 | 21.73 | 3,280,668 | -0.24(-1.08%) |
Jan 18, 2005 | 21.38 | 22.01 | 21.38 | 21.97 | 7,281,934 | +0.59(+2.74%) |
Jan 14, 2005 | 21.09 | 21.39 | 20.95 | 21.38 | 3,442,315 | +0.44(+2.09%) |
Jan 13, 2005 | 21.07 | 21.18 | 20.91 | 20.94 | 3,298,196 | -0.14(-0.69%) |
Jan 12, 2005 | 21.04 | 21.14 | 20.80 | 21.09 | 3,444,263 | +0.02(+0.09%) |
Jan 11, 2005 | 21.21 | 21.21 | 20.98 | 21.07 | 3,317,671 | -0.20(-0.96%) |
Jan 10, 2005 | 21.38 | 21.40 | 21.19 | 21.27 | 5,259,391 | -0.13(-0.60%) |
Jan 07, 2005 | 21.50 | 21.50 | 21.31 | 21.40 | 3,485,162 | -0.07(-0.33%) |
Jan 06, 2005 | 21.43 | 21.56 | 21.35 | 21.47 | 3,505,611 | +0.05(+0.22%) |
Jan 05, 2005 | 21.39 | 21.53 | 21.39 | 21.43 | 5,769,652 | +0.04(+0.17%) |
Jan 04, 2005 | 21.57 | 21.57 | 21.18 | 21.39 | 3,806,510 | -0.01(-0.03%) |
Jan 03, 2005 | 21.66 | 21.72 | 21.25 | 21.40 | 4,901,040 | -0.26(-1.21%) |
Dec 31, 2004 | 21.78 | 21.84 | 21.65 | 21.66 | 1,866,738 | -0.10(-0.47%) |
Dec 30, 2004 | 21.67 | 21.78 | 21.56 | 21.76 | 2,414,003 | +0.09(+0.43%) |
Dec 29, 2004 | 21.55 | 21.71 | 21.50 | 21.67 | 2,897,972 | +0.10(+0.49%) |
Dec 28, 2004 | 21.44 | 21.60 | 21.44 | 21.56 | 3,137,522 | +0.14(+0.65%) |
Dec 27, 2004 | 21.50 | 21.52 | 21.35 | 21.42 | 2,779,171 | -0.05(-0.23%) |
Dec 23, 2004 | 21.45 | 21.53 | 21.44 | 21.47 | 2,390,632 | +0.03(+0.14%) |
Dec 22, 2004 | 21.37 | 21.53 | 21.37 | 21.44 | 5,555,420 | +0.11(+0.53%) |
Dec 21, 2004 | 21.24 | 21.36 | 21.21 | 21.33 | 3,481,267 | +0.11(+0.52%) |
Dec 20, 2004 | 21.32 | 21.37 | 21.14 | 21.22 | 4,533,924 | -0.07(-0.33%) |
Dec 17, 2004 | 21.38 | 21.38 | 21.21 | 21.29 | 7,325,754 | -0.09(-0.43%) |
Dec 16, 2004 | 21.37 | 21.38 | 21.21 | 21.38 | 6,720,062 | +0.02(+0.07%) |
Dec 15, 2004 | 21.39 | 21.41 | 21.29 | 21.37 | 6,321,786 | -0.02(-0.07%) |
Dec 14, 2004 | 21.43 | 21.43 | 21.32 | 21.38 | 7,131,972 | -0.03(-0.14%) |
Dec 13, 2004 | 21.40 | 21.41 | 21.32 | 21.41 | 5,913,772 | +0.02(+0.09%) |
Dec 10, 2004 | 21.41 | 21.44 | 21.34 | 21.39 | 4,532,950 | -0.07(-0.32%) |
Dec 09, 2004 | 21.46 | 21.50 | 21.33 | 21.46 | 4,109,355 | -0.18(-0.84%) |
Dec 08, 2004 | 21.72 | 21.79 | 21.63 | 21.64 | 9,226,575 | -0.02(-0.11%) |
Dec 07, 2004 | 21.63 | 21.82 | 21.53 | 21.67 | 4,858,193 | +0.11(+0.50%) |
Dec 06, 2004 | 21.57 | 21.58 | 21.35 | 21.56 | 4,389,804 | -0.06(-0.30%) |
Dec 03, 2004 | 21.73 | 21.81 | 21.57 | 21.62 | 5,695,645 | -0.18(-0.82%) |
Dec 02, 2004 | 21.71 | 21.88 | 21.67 | 21.80 | 4,562,164 | +0.03(+0.13%) |
Dec 01, 2004 | 21.57 | 21.83 | 21.53 | 21.77 | 5,604,109 | +0.24(+1.10%) |
Nov 30, 2004 | 21.18 | 21.56 | 21.13 | 21.54 | 6,108,528 | +0.32(+1.50%) |
Nov 29, 2004 | 21.15 | 21.32 | 21.07 | 21.22 | 4,228,157 | +0.10(+0.48%) |
Nov 26, 2004 | 21.10 | 21.23 | 21.10 | 21.12 | 1,016,627 | +0.02(+0.09%) |
Nov 24, 2004 | 21.07 | 21.33 | 21.07 | 21.10 | 2,825,912 | +0.09(+0.43%) |
Nov 23, 2004 | 20.94 | 21.03 | 20.65 | 21.01 | 5,937,142 | +0.14(+0.66%) |
Nov 22, 2004 | 20.60 | 20.94 | 20.59 | 20.87 | 5,118,193 | +0.34(+1.68%) |
Nov 19, 2004 | 20.72 | 20.73 | 20.39 | 20.53 | 3,840,592 | -0.12(-0.57%) |
Nov 18, 2004 | 20.61 | 20.78 | 20.46 | 20.64 | 5,906,955 | +0.16(+0.78%) |
Nov 17, 2004 | 20.29 | 20.80 | 20.29 | 20.48 | 5,584,634 | +0.19(+0.96%) |
Nov 16, 2004 | 20.29 | 20.36 | 20.22 | 20.29 | 5,379,166 | +0.00(+0.00%) |
Nov 15, 2004 | 20.16 | 20.35 | 20.14 | 20.29 | 3,247,559 | +0.13(+0.64%) |
Nov 12, 2004 | 20.26 | 20.27 | 20.05 | 20.16 | 3,882,464 | -0.04(-0.21%) |
Nov 11, 2004 | 20.09 | 20.26 | 20.02 | 20.20 | 4,641,040 | +0.19(+0.97%) |
Nov 10, 2004 | 19.78 | 20.07 | 19.75 | 20.01 | 6,045,232 | +0.33(+1.67%) |
Nov 09, 2004 | 19.71 | 19.75 | 19.54 | 19.68 | 3,883,438 | +0.03(+0.16%) |
Nov 08, 2004 | 19.61 | 19.81 | 19.59 | 19.65 | 3,262,166 | +0.08(+0.39%) |
Nov 05, 2004 | 19.61 | 19.64 | 19.41 | 19.57 | 3,028,459 | -0.02(-0.09%) |
Nov 04, 2004 | 19.17 | 19.64 | 19.12 | 19.59 | 5,141,563 | +0.45(+2.37%) |
Nov 03, 2004 | 19.07 | 19.19 | 19.00 | 19.14 | 4,270,029 | +0.18(+0.96%) |
Nov 02, 2004 | 18.54 | 18.98 | 18.47 | 18.96 | 5,759,914 | +0.48(+2.62%) |
Nov 01, 2004 | 18.48 | 18.52 | 18.41 | 18.47 | 3,074,226 | +0.02(+0.10%) |
Oct 29, 2004 | 18.33 | 18.45 | 18.22 | 18.45 | 2,398,422 | +0.13(+0.69%) |
Oct 28, 2004 | 18.22 | 18.36 | 18.11 | 18.33 | 2,241,643 | +0.00(+0.02%) |
Oct 27, 2004 | 18.18 | 18.38 | 17.91 | 18.32 | 4,113,251 | +0.08(+0.42%) |
Oct 26, 2004 | 17.78 | 18.25 | 17.76 | 18.25 | 4,887,407 | +0.60(+3.39%) |
Oct 25, 2004 | 17.59 | 17.75 | 17.44 | 17.65 | 3,534,825 | +0.14(+0.77%) |
Oct 22, 2004 | 17.65 | 17.79 | 17.51 | 17.51 | 4,323,587 | -0.07(-0.40%) |
Oct 21, 2004 | 17.41 | 17.62 | 17.31 | 17.59 | 4,102,539 | +0.09(+0.51%) |
Oct 20, 2004 | 17.18 | 17.52 | 17.11 | 17.50 | 5,267,181 | +0.28(+1.65%) |
Oct 19, 2004 | 17.65 | 17.68 | 17.19 | 17.21 | 5,299,316 | -0.44(-2.48%) |
Oct 18, 2004 | 17.47 | 17.71 | 17.36 | 17.65 | 3,400,443 | +0.14(+0.77%) |
Oct 15, 2004 | 17.65 | 17.65 | 17.26 | 17.51 | 6,489,276 | -0.11(-0.65%) |
Oct 14, 2004 | 17.88 | 18.04 | 17.57 | 17.63 | 5,701,487 | -0.31(-1.73%) |
Oct 13, 2004 | 18.17 | 18.19 | 17.93 | 17.94 | 3,041,118 | -0.22(-1.20%) |
Oct 12, 2004 | 18.22 | 18.25 | 18.12 | 18.16 | 4,186,284 | -0.06(-0.32%) |
Oct 11, 2004 | 18.11 | 18.27 | 18.07 | 18.22 | 6,018,940 | +0.17(+0.96%) |
Oct 08, 2004 | 18.05 | 18.14 | 17.99 | 18.04 | 5,639,166 | +0.06(+0.33%) |
Oct 07, 2004 | 18.30 | 18.30 | 17.97 | 17.99 | 5,348,979 | -0.27(-1.47%) |
Oct 06, 2004 | 18.25 | 18.34 | 18.14 | 18.25 | 4,001,266 | +0.07(+0.39%) |
Oct 05, 2004 | 18.34 | 18.34 | 18.17 | 18.18 | 4,577,744 | -0.12(-0.64%) |
Oct 04, 2004 | 18.18 | 18.33 | 18.15 | 18.30 | 7,085,230 | +0.20(+1.11%) |
Oct 01, 2004 | 18.10 | 18.38 | 17.97 | 18.10 | 6,135,794 | +0.08(+0.43%) |
Sep 30, 2004 | 18.04 | 18.08 | 17.91 | 18.02 | 6,427,928 | +0.00(+0.02%) |
Sep 29, 2004 | 18.02 | 18.02 | 17.89 | 18.02 | 2,394,527 | +0.02(+0.09%) |
Sep 28, 2004 | 17.87 | 18.03 | 17.87 | 18.00 | 2,977,822 | +0.18(+0.98%) |
Sep 27, 2004 | 17.98 | 17.98 | 17.78 | 17.83 | 2,913,552 | -0.15(-0.82%) |
Sep 24, 2004 | 17.94 | 18.07 | 17.91 | 17.98 | 3,160,893 | +0.00(+0.02%) |
Sep 23, 2004 | 18.15 | 18.16 | 17.97 | 17.97 | 3,303,065 | -0.13(-0.70%) |
Sep 22, 2004 | 18.24 | 18.25 | 17.99 | 18.10 | 3,471,529 | -0.19(-1.03%) |
Sep 21, 2004 | 18.20 | 18.32 | 18.13 | 18.29 | 3,393,626 | +0.09(+0.47%) |
Sep 20, 2004 | 18.33 | 18.33 | 18.18 | 18.20 | 3,258,271 | -0.13(-0.72%) |
Sep 17, 2004 | 18.35 | 18.46 | 18.30 | 18.33 | 4,044,112 | +0.12(+0.64%) |
Sep 16, 2004 | 18.24 | 18.32 | 18.15 | 18.22 | 4,045,086 | +0.02(+0.10%) |
Sep 15, 2004 | 18.39 | 18.47 | 18.16 | 18.20 | 4,425,834 | -0.06(-0.32%) |
Sep 14, 2004 | 18.15 | 18.30 | 18.13 | 18.26 | 3,622,465 | +0.17(+0.95%) |
Sep 13, 2004 | 17.99 | 18.18 | 17.96 | 18.08 | 3,205,687 | +0.06(+0.31%) |
Sep 10, 2004 | 17.91 | 18.04 | 17.83 | 18.03 | 2,836,624 | +0.08(+0.46%) |
Sep 09, 2004 | 17.91 | 18.02 | 17.82 | 17.95 | 3,532,877 | +0.07(+0.38%) |
Sep 08, 2004 | 18.05 | 18.06 | 17.87 | 17.88 | 2,923,290 | -0.17(-0.94%) |
Sep 07, 2004 | 17.70 | 18.05 | 17.70 | 18.05 | 3,697,446 | +0.39(+2.22%) |
Sep 03, 2004 | 17.68 | 17.77 | 17.61 | 17.66 | 2,824,938 | +0.00(+0.00%) |
Sep 02, 2004 | 17.43 | 17.68 | 17.33 | 17.66 | 1,703,143 | +0.27(+1.54%) |
Sep 01, 2004 | 17.56 | 17.56 | 17.28 | 17.39 | 3,291,379 | -0.11(-0.63%) |
Aug 31, 2004 | 17.25 | 17.50 | 17.25 | 17.50 | 3,794,824 | +0.29(+1.66%) |
Aug 30, 2004 | 17.22 | 17.25 | 17.04 | 17.21 | 3,413,102 | -0.09(-0.53%) |
Aug 27, 2004 | 17.36 | 17.40 | 17.28 | 17.30 | 2,271,831 | -0.04(-0.21%) |
Aug 26, 2004 | 17.32 | 17.35 | 17.24 | 17.34 | 1,712,880 | -0.03(-0.20%) |
Aug 25, 2004 | 17.25 | 17.39 | 17.18 | 17.38 | 1,913,479 | +0.14(+0.80%) |
Aug 24, 2004 | 17.31 | 17.36 | 17.20 | 17.24 | 2,469,508 | -0.04(-0.25%) |
Aug 23, 2004 | 17.45 | 17.53 | 17.25 | 17.28 | 2,175,426 | -0.16(-0.90%) |
Aug 20, 2004 | 17.28 | 17.44 | 17.22 | 17.44 | 1,800,521 | +0.18(+1.07%) |
Aug 19, 2004 | 17.16 | 17.27 | 17.14 | 17.25 | 1,690,483 | +11.61(+205.62%) |
Aug 16, 2004 | 5.506 | 5.654 | 5.486 | 5.645 | 871,534 | +0.14(+2.52%) |
Aug 13, 2004 | 5.551 | 5.563 | 5.479 | 5.506 | 1,290,584 | -0.04(-0.70%) |
Aug 12, 2004 | 5.592 | 5.612 | 5.536 | 5.545 | 638,151 | -0.07(-1.17%) |
Aug 11, 2004 | 5.601 | 5.619 | 5.558 | 5.611 | 615,105 | +0.00(+0.07%) |
Aug 10, 2004 | 5.581 | 5.614 | 5.580 | 5.607 | 906,265 | +0.04(+0.78%) |
Aug 09, 2004 | 5.551 | 5.585 | 5.533 | 5.564 | 878,350 | +0.02(+0.30%) |
Aug 06, 2004 | 5.638 | 5.641 | 5.528 | 5.547 | 1,143,543 | -0.11(-1.89%) |
Aug 05, 2004 | 5.761 | 5.766 | 5.634 | 5.654 | 1,279,872 | -0.12(-2.13%) |
Aug 04, 2004 | 5.792 | 5.823 | 5.757 | 5.777 | 883,219 | -0.03(-0.51%) |
Aug 03, 2004 | 5.812 | 5.837 | 5.787 | 5.807 | 1,009,810 | -0.00(-0.02%) |
Aug 02, 2004 | 5.812 | 5.826 | 5.753 | 5.808 | 961,771 | -0.01(-0.12%) |
Jul 30, 2004 | 5.761 | 5.835 | 5.740 | 5.815 | 1,173,406 | +0.07(+1.16%) |
Jul 29, 2004 | 5.617 | 5.776 | 5.597 | 5.749 | 2,191,656 | +0.18(+3.28%) |
Jul 28, 2004 | 5.622 | 5.645 | 5.546 | 5.566 | 1,365,565 | -0.06(-1.13%) |
Jul 27, 2004 | 5.617 | 5.663 | 5.617 | 5.630 | 918,600 | +0.01(+0.18%) |
Jul 26, 2004 | 5.615 | 5.648 | 5.581 | 5.619 | 982,869 | +0.02(+0.44%) |
Jul 23, 2004 | 5.648 | 5.653 | 5.585 | 5.595 | 1,294,804 | -0.05(-0.80%) |
Jul 22, 2004 | 5.732 | 5.737 | 5.576 | 5.640 | 1,348,686 | -0.10(-1.70%) |
Jul 21, 2004 | 5.843 | 5.853 | 5.737 | 5.737 | 986,440 | -0.09(-1.59%) |
Jul 20, 2004 | 5.884 | 5.886 | 5.802 | 5.830 | 863,094 | -0.04(-0.67%) |
Jul 19, 2004 | 5.879 | 5.926 | 5.854 | 5.869 | 924,442 | +0.00(+0.05%) |
Jul 16, 2004 | 5.956 | 5.956 | 5.854 | 5.866 | 1,008,837 | -0.01(-0.10%) |
Jul 15, 2004 | 5.946 | 5.946 | 5.872 | 5.872 | 917,301 | -0.06(-1.07%) |
Jul 14, 2004 | 5.968 | 5.968 | 5.914 | 5.936 | 852,707 | -0.03(-0.53%) |
Jul 13, 2004 | 6.051 | 6.061 | 5.956 | 5.967 | 1,209,436 | -0.09(-1.53%) |
Jul 12, 2004 | 5.997 | 6.102 | 5.997 | 6.060 | 1,330,184 | +0.08(+1.29%) |
Jul 09, 2004 | 6.018 | 6.018 | 5.964 | 5.983 | 833,231 | -0.02(-0.39%) |
Jul 08, 2004 | 6.044 | 6.049 | 5.981 | 6.006 | 968,587 | -0.04(-0.61%) |
Jul 07, 2004 | 6.072 | 6.099 | 6.034 | 6.043 | 1,161,071 | -0.05(-0.89%) |
Jul 06, 2004 | 6.079 | 6.125 | 6.076 | 6.098 | 716,053 | -0.02(-0.37%) |
Jul 02, 2004 | 6.120 | 6.156 | 6.102 | 6.120 | 766,690 | +0.01(+0.12%) |