Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.28 | 24.44 | 24.24 | 24.42 | 400,450 | +0.45(+1.88%) |
Jan 28, 2005 | 24.16 | 24.23 | 23.93 | 23.97 | 236,946 | -0.27(-1.11%) |
Jan 27, 2005 | 24.14 | 24.23 | 23.97 | 24.23 | 714,772 | -0.07(-0.29%) |
Jan 26, 2005 | 24.45 | 24.45 | 24.14 | 24.31 | 552,664 | +0.43(+1.78%) |
Jan 25, 2005 | 23.85 | 23.99 | 23.81 | 23.88 | 456,388 | -0.05(-0.20%) |
Jan 24, 2005 | 24.12 | 24.16 | 23.89 | 23.93 | 713,250 | +0.24(+1.00%) |
Jan 21, 2005 | 23.77 | 23.92 | 23.61 | 23.69 | 250,899 | +0.07(+0.30%) |
Jan 20, 2005 | 23.84 | 23.84 | 23.49 | 23.62 | 570,295 | -0.03(-0.13%) |
Jan 19, 2005 | 23.81 | 23.97 | 23.60 | 23.65 | 337,661 | -0.47(-1.93%) |
Jan 18, 2005 | 23.78 | 24.12 | 23.66 | 24.12 | 417,193 | +0.58(+2.48%) |
Jan 14, 2005 | 23.23 | 23.53 | 23.15 | 23.53 | 807,242 | +0.79(+3.47%) |
Jan 13, 2005 | 22.70 | 22.85 | 22.55 | 22.74 | 484,294 | +0.21(+0.94%) |
Jan 12, 2005 | 22.40 | 22.60 | 22.33 | 22.53 | 309,502 | +0.11(+0.49%) |
Jan 11, 2005 | 22.58 | 22.58 | 22.27 | 22.42 | 278,678 | +0.42(+1.90%) |
Jan 10, 2005 | 22.15 | 22.15 | 21.92 | 22.00 | 368,992 | +0.17(+0.76%) |
Jan 07, 2005 | 22.07 | 22.08 | 21.81 | 21.84 | 274,492 | -0.06(-0.29%) |
Jan 06, 2005 | 22.07 | 22.11 | 21.88 | 21.90 | 475,161 | -0.37(-1.66%) |
Jan 05, 2005 | 22.59 | 22.59 | 22.15 | 22.27 | 459,940 | +0.15(+0.68%) |
Jan 04, 2005 | 22.63 | 22.74 | 22.11 | 22.12 | 429,497 | -0.62(-2.74%) |
Jan 03, 2005 | 22.87 | 23.02 | 22.63 | 22.74 | 393,854 | -0.32(-1.37%) |
Dec 31, 2004 | 23.13 | 23.13 | 22.93 | 23.06 | 55,050 | +0.20(+0.86%) |
Dec 30, 2004 | 22.70 | 22.86 | 22.70 | 22.86 | 129,762 | +0.34(+1.51%) |
Dec 29, 2004 | 22.39 | 22.52 | 22.29 | 22.52 | 257,876 | +0.07(+0.32%) |
Dec 28, 2004 | 22.27 | 22.47 | 22.27 | 22.45 | 179,232 | +0.19(+0.85%) |
Dec 27, 2004 | 22.30 | 22.31 | 22.11 | 22.26 | 153,102 | +0.03(+0.14%) |
Dec 23, 2004 | 22.23 | 22.33 | 22.15 | 22.23 | 155,258 | -0.03(-0.14%) |
Dec 22, 2004 | 22.38 | 22.39 | 22.26 | 22.26 | 247,347 | -0.05(-0.21%) |
Dec 21, 2004 | 22.37 | 22.38 | 22.20 | 22.31 | 319,015 | +0.03(+0.14%) |
Dec 20, 2004 | 22.12 | 22.38 | 22.11 | 22.28 | 4,123,354 | +0.32(+1.47%) |
Dec 17, 2004 | 21.96 | 21.96 | 21.80 | 21.96 | 220,329 | +0.08(+0.36%) |
Dec 16, 2004 | 22.03 | 22.06 | 21.77 | 21.88 | 184,813 | +0.09(+0.40%) |
Dec 15, 2004 | 21.92 | 21.92 | 21.65 | 21.79 | 287,557 | +0.50(+2.37%) |
Dec 14, 2004 | 21.18 | 21.36 | 21.18 | 21.29 | 308,614 | +0.19(+0.90%) |
Dec 13, 2004 | 20.97 | 21.24 | 20.82 | 21.10 | 332,714 | +0.14(+0.68%) |
Dec 10, 2004 | 20.90 | 21.01 | 20.81 | 20.95 | 339,310 | -0.69(-3.17%) |
Dec 09, 2004 | 21.48 | 21.72 | 21.40 | 21.64 | 223,754 | -0.13(-0.62%) |
Dec 08, 2004 | 21.74 | 21.90 | 21.74 | 21.77 | 249,884 | +0.03(+0.14%) |
Dec 07, 2004 | 22.03 | 22.07 | 21.68 | 21.74 | 388,780 | -0.65(-2.89%) |
Dec 06, 2004 | 22.23 | 22.43 | 22.01 | 22.39 | 385,989 | -0.12(-0.53%) |
Dec 03, 2004 | 22.63 | 22.69 | 22.43 | 22.51 | 215,383 | -0.12(-0.52%) |
Dec 02, 2004 | 22.74 | 22.74 | 22.48 | 22.63 | 1,295,088 | +0.00(+0.00%) |
Dec 01, 2004 | 22.27 | 22.67 | 22.25 | 22.63 | 815,614 | +0.35(+1.56%) |
Nov 30, 2004 | 22.35 | 22.54 | 22.19 | 22.28 | 468,312 | +0.24(+1.11%) |
Nov 29, 2004 | 22.16 | 22.17 | 21.96 | 22.03 | 228,321 | -0.04(-0.18%) |
Nov 26, 2004 | 21.85 | 22.11 | 21.85 | 22.07 | 141,559 | +0.04(+0.18%) |
Nov 24, 2004 | 22.00 | 22.07 | 21.85 | 22.03 | 72,555 | +0.43(+2.01%) |
Nov 23, 2004 | 21.68 | 21.71 | 21.48 | 21.60 | 169,338 | +0.10(+0.48%) |
Nov 22, 2004 | 21.44 | 21.58 | 21.37 | 21.50 | 562,811 | -0.13(-0.62%) |
Nov 19, 2004 | 21.88 | 21.91 | 21.59 | 21.63 | 613,930 | -0.43(-1.93%) |
Nov 18, 2004 | 21.96 | 22.14 | 21.92 | 22.06 | 436,474 | -0.10(-0.46%) |
Nov 17, 2004 | 21.92 | 22.27 | 21.92 | 22.16 | 534,779 | +0.63(+2.93%) |
Nov 16, 2004 | 21.66 | 21.71 | 21.43 | 21.53 | 339,183 | -0.29(-1.34%) |
Nov 15, 2004 | 21.64 | 21.84 | 21.64 | 21.82 | 498,628 | +0.34(+1.58%) |
Nov 12, 2004 | 21.09 | 21.52 | 21.09 | 21.48 | 289,967 | +0.58(+2.75%) |
Nov 11, 2004 | 20.69 | 20.97 | 20.62 | 20.91 | 309,882 | +0.35(+1.69%) |
Nov 10, 2004 | 20.73 | 20.73 | 20.52 | 20.56 | 317,366 | +0.06(+0.31%) |
Nov 09, 2004 | 20.66 | 20.66 | 20.42 | 20.50 | 666,317 | -0.20(-0.95%) |
Nov 08, 2004 | 20.62 | 20.73 | 19.97 | 20.69 | 257,115 | -0.20(-0.94%) |
Nov 05, 2004 | 21.05 | 21.08 | 20.89 | 20.89 | 511,185 | -0.12(-0.56%) |
Nov 04, 2004 | 20.62 | 21.04 | 20.62 | 21.01 | 756,250 | +0.24(+1.14%) |
Nov 03, 2004 | 20.93 | 21.03 | 20.77 | 20.77 | 603,909 | +0.33(+1.62%) |
Nov 02, 2004 | 20.30 | 20.66 | 20.28 | 20.44 | 402,352 | +0.32(+1.57%) |
Nov 01, 2004 | 20.18 | 20.24 | 20.03 | 20.13 | 347,175 | -0.01(-0.04%) |
Oct 29, 2004 | 20.06 | 20.23 | 19.98 | 20.13 | 374,954 | +0.23(+1.15%) |
Oct 28, 2004 | 19.91 | 20.06 | 19.69 | 19.91 | 660,609 | +0.04(+0.20%) |
Oct 27, 2004 | 19.39 | 19.87 | 19.24 | 19.87 | 983,303 | +0.45(+2.31%) |
Oct 26, 2004 | 19.20 | 19.50 | 19.20 | 19.42 | 202,952 | +0.19(+0.98%) |
Oct 25, 2004 | 19.16 | 19.26 | 18.93 | 19.23 | 542,262 | -0.02(-0.08%) |
Oct 22, 2004 | 19.59 | 19.61 | 19.24 | 19.24 | 155,004 | -0.23(-1.17%) |
Oct 21, 2004 | 19.33 | 19.55 | 19.31 | 19.47 | 391,190 | -0.20(-1.00%) |
Oct 20, 2004 | 19.67 | 19.70 | 19.47 | 19.67 | 595,664 | -0.34(-1.69%) |
Oct 19, 2004 | 20.02 | 20.21 | 19.95 | 20.01 | 162,615 | +0.01(+0.04%) |
Oct 18, 2004 | 19.83 | 20.08 | 19.83 | 20.00 | 294,534 | +0.26(+1.32%) |
Oct 15, 2004 | 19.71 | 19.82 | 19.63 | 19.74 | 149,423 | +0.10(+0.52%) |
Oct 14, 2004 | 19.83 | 19.91 | 19.63 | 19.64 | 533,383 | -0.32(-1.62%) |
Oct 13, 2004 | 20.10 | 20.22 | 19.95 | 19.96 | 398,293 | -0.22(-1.09%) |
Oct 12, 2004 | 20.10 | 20.50 | 19.95 | 20.18 | 343,369 | -0.52(-2.51%) |
Oct 11, 2004 | 20.85 | 20.85 | 20.70 | 20.70 | 142,954 | +0.09(+0.42%) |
Oct 08, 2004 | 20.84 | 20.87 | 20.54 | 20.62 | 295,802 | -0.23(-1.10%) |
Oct 07, 2004 | 20.95 | 20.97 | 20.75 | 20.84 | 163,630 | -0.17(-0.83%) |
Oct 06, 2004 | 20.90 | 21.03 | 20.82 | 21.02 | 279,566 | +0.72(+3.53%) |
Oct 05, 2004 | 21.07 | 21.09 | 20.30 | 20.30 | 161,727 | -0.59(-2.83%) |
Oct 04, 2004 | 20.85 | 21.07 | 20.77 | 20.89 | 406,031 | +0.58(+2.83%) |
Oct 01, 2004 | 20.17 | 20.37 | 20.11 | 20.32 | 287,811 | +0.61(+3.08%) |
Sep 30, 2004 | 19.56 | 19.80 | 19.56 | 19.71 | 413,388 | -0.07(-0.36%) |
Sep 29, 2004 | 19.75 | 19.83 | 19.63 | 19.78 | 209,928 | +0.07(+0.36%) |
Sep 28, 2004 | 19.51 | 19.77 | 19.50 | 19.71 | 239,610 | +0.07(+0.36%) |
Sep 27, 2004 | 19.61 | 19.71 | 19.56 | 19.64 | 110,608 | -0.17(-0.88%) |
Sep 24, 2004 | 19.79 | 19.82 | 19.67 | 19.81 | 374,954 | +0.20(+1.05%) |
Sep 23, 2004 | 19.67 | 19.77 | 19.54 | 19.61 | 70,272 | +0.02(+0.12%) |
Sep 22, 2004 | 20.06 | 20.06 | 19.57 | 19.58 | 351,741 | -0.87(-4.24%) |
Sep 21, 2004 | 20.27 | 20.58 | 20.26 | 20.45 | 148,281 | +0.22(+1.09%) |
Sep 20, 2004 | 20.22 | 20.28 | 20.20 | 20.23 | 223,881 | -0.03(-0.16%) |
Sep 17, 2004 | 20.22 | 20.26 | 20.17 | 20.26 | 321,045 | -0.12(-0.58%) |
Sep 16, 2004 | 20.31 | 20.42 | 20.26 | 20.38 | 808,637 | +0.32(+1.57%) |
Sep 15, 2004 | 20.19 | 20.25 | 20.06 | 20.06 | 332,714 | -0.18(-0.90%) |
Sep 14, 2004 | 20.26 | 20.38 | 20.20 | 20.25 | 479,220 | -0.06(-0.31%) |
Sep 13, 2004 | 20.38 | 20.46 | 20.31 | 20.31 | 376,730 | +0.38(+1.90%) |
Sep 10, 2004 | 19.91 | 19.95 | 19.79 | 19.93 | 517,908 | +0.43(+2.22%) |
Sep 09, 2004 | 19.44 | 19.63 | 19.44 | 19.50 | 1,261,728 | +0.19(+0.98%) |
Sep 08, 2004 | 19.35 | 19.43 | 19.28 | 19.31 | 311,658 | -0.14(-0.73%) |
Sep 07, 2004 | 19.43 | 19.58 | 19.35 | 19.45 | 464,253 | -0.33(-1.67%) |
Sep 03, 2004 | 19.74 | 19.78 | 19.57 | 19.78 | 530,846 | +0.00(+0.00%) |
Sep 02, 2004 | 19.75 | 19.91 | 19.61 | 19.78 | 148,789 | +0.27(+1.37%) |
Sep 01, 2004 | 19.47 | 19.65 | 19.31 | 19.51 | 585,770 | +0.39(+2.06%) |
Aug 31, 2004 | 19.08 | 19.21 | 18.93 | 19.12 | 226,418 | +0.16(+0.83%) |
Aug 30, 2004 | 21.34 | 21.34 | 18.96 | 18.96 | 428,736 | -0.35(-1.80%) |
Aug 27, 2004 | 19.39 | 19.43 | 19.16 | 19.31 | 181,388 | -0.10(-0.53%) |
Aug 26, 2004 | 19.31 | 19.43 | 19.25 | 19.41 | 363,918 | +0.17(+0.90%) |
Aug 25, 2004 | 19.16 | 19.24 | 19.00 | 19.24 | 281,596 | +0.24(+1.29%) |
Aug 24, 2004 | 19.04 | 19.10 | 18.92 | 18.99 | 88,791 | +0.07(+0.38%) |
Aug 23, 2004 | 19.00 | 19.04 | 18.92 | 18.92 | 312,800 | -0.17(-0.87%) |
Aug 20, 2004 | 18.90 | 19.09 | 18.77 | 19.09 | 190,775 | +0.18(+0.96%) |
Aug 19, 2004 | 18.84 | 19.00 | 18.72 | 18.90 | 349,838 | +0.08(+0.42%) |
Aug 18, 2004 | 18.31 | 18.83 | 18.31 | 18.83 | 222,613 | +0.34(+1.83%) |
Aug 17, 2004 | 18.44 | 18.55 | 18.37 | 18.49 | 170,987 | -0.20(-1.05%) |
Aug 16, 2004 | 18.45 | 18.72 | 18.45 | 18.68 | 190,014 | +0.20(+1.07%) |
Aug 13, 2004 | 18.57 | 18.59 | 18.46 | 18.49 | 330,812 | +0.32(+1.74%) |
Aug 12, 2004 | 18.29 | 18.35 | 18.07 | 18.17 | 359,986 | +0.06(+0.35%) |
Aug 11, 2004 | 18.17 | 18.22 | 17.87 | 18.11 | 486,451 | +0.02(+0.09%) |
Aug 10, 2004 | 18.04 | 18.12 | 17.94 | 18.09 | 410,090 | +0.43(+2.41%) |
Aug 09, 2004 | 17.75 | 17.76 | 17.62 | 17.67 | 412,627 | +0.40(+2.33%) |
Aug 06, 2004 | 17.54 | 17.54 | 17.23 | 17.27 | 252,168 | -0.28(-1.57%) |
Aug 05, 2004 | 17.70 | 17.70 | 17.54 | 17.54 | 717,182 | +0.27(+1.55%) |
Aug 04, 2004 | 17.23 | 17.29 | 17.12 | 17.27 | 368,738 | +0.20(+1.20%) |
Aug 03, 2004 | 17.22 | 17.30 | 17.07 | 17.07 | 181,261 | -0.15(-0.87%) |
Aug 02, 2004 | 17.03 | 17.23 | 17.02 | 17.22 | 122,151 | -0.16(-0.95%) |
Jul 30, 2004 | 17.23 | 17.47 | 17.19 | 17.38 | 131,665 | -0.08(-0.46%) |
Jul 29, 2004 | 17.45 | 17.53 | 17.23 | 17.46 | 445,480 | -0.17(-0.98%) |
Jul 28, 2004 | 17.66 | 17.79 | 17.42 | 17.64 | 681,792 | +0.06(+0.31%) |
Jul 27, 2004 | 17.38 | 17.67 | 17.38 | 17.58 | 440,152 | +0.27(+1.55%) |
Jul 26, 2004 | 17.42 | 17.57 | 17.23 | 17.31 | 78,517 | +0.00(+0.00%) |
Jul 23, 2004 | 17.64 | 17.64 | 17.27 | 17.31 | 254,324 | -0.46(-2.57%) |
Jul 22, 2004 | 17.55 | 17.82 | 17.41 | 17.77 | 322,820 | +0.26(+1.49%) |
Jul 21, 2004 | 18.20 | 18.20 | 17.51 | 17.51 | 720,099 | -0.23(-1.29%) |
Jul 20, 2004 | 17.64 | 17.77 | 17.55 | 17.74 | 363,157 | -0.09(-0.49%) |
Jul 19, 2004 | 18.01 | 18.05 | 17.76 | 17.82 | 168,450 | +0.17(+0.98%) |
Jul 16, 2004 | 17.75 | 17.78 | 17.54 | 17.65 | 138,514 | +0.30(+1.73%) |
Jul 15, 2004 | 17.49 | 17.49 | 17.34 | 17.35 | 102,364 | -0.15(-0.86%) |
Jul 14, 2004 | 17.73 | 17.80 | 17.41 | 17.50 | 331,700 | -0.69(-3.77%) |
Jul 13, 2004 | 18.20 | 18.21 | 18.06 | 18.19 | 205,362 | +0.18(+1.01%) |
Jul 12, 2004 | 18.01 | 18.01 | 17.76 | 18.01 | 210,562 | -0.04(-0.22%) |
Jul 09, 2004 | 18.01 | 18.05 | 17.86 | 18.05 | 269,799 | +0.22(+1.24%) |
Jul 08, 2004 | 17.97 | 17.97 | 17.72 | 17.82 | 136,104 | -0.47(-2.54%) |
Jul 07, 2004 | 18.32 | 18.33 | 18.23 | 18.29 | 486,704 | +0.24(+1.31%) |
Jul 06, 2004 | 18.27 | 18.27 | 18.02 | 18.05 | 496,725 | -0.23(-1.25%) |
Jul 02, 2004 | 18.36 | 18.52 | 18.09 | 18.28 | 286,289 | -0.36(-1.95%) |
Jul 01, 2004 | 18.91 | 18.96 | 18.64 | 18.64 | 334,871 | -0.54(-2.83%) |
Jun 30, 2004 | 19.15 | 19.19 | 18.93 | 19.19 | 295,168 | +0.31(+1.63%) |
Jun 29, 2004 | 18.95 | 18.95 | 18.72 | 18.88 | 202,825 | +0.16(+0.84%) |
Jun 28, 2004 | 18.83 | 19.02 | 18.59 | 18.72 | 207,518 | -0.24(-1.29%) |
Jun 25, 2004 | 18.84 | 19.11 | 18.73 | 18.97 | 258,510 | +0.44(+2.38%) |
Jun 24, 2004 | 18.52 | 18.57 | 18.41 | 18.53 | 370,134 | +0.63(+3.52%) |
Jun 23, 2004 | 17.73 | 18.00 | 17.73 | 17.90 | 299,227 | -0.08(-0.44%) |
Jun 22, 2004 | 17.78 | 17.99 | 17.75 | 17.97 | 71,921 | +0.24(+1.33%) |
Jun 21, 2004 | 17.75 | 17.85 | 17.73 | 17.74 | 507,634 | -0.02(-0.09%) |
Jun 18, 2004 | 17.97 | 17.97 | 17.75 | 17.75 | 217,666 | -0.19(-1.05%) |
Jun 17, 2004 | 18.03 | 18.11 | 17.85 | 17.94 | 394,234 | +0.11(+0.62%) |
Jun 16, 2004 | 18.09 | 18.09 | 17.75 | 17.83 | 350,599 | -0.34(-1.87%) |
Jun 15, 2004 | 18.09 | 18.17 | 17.94 | 18.17 | 256,354 | +0.67(+3.83%) |
Jun 14, 2004 | 17.72 | 17.72 | 17.36 | 17.50 | 334,490 | -1.18(-6.33%) |
Jun 10, 2004 | 18.64 | 18.79 | 18.61 | 18.68 | 157,287 | -0.19(-1.00%) |
Jun 09, 2004 | 19.23 | 19.24 | 18.83 | 18.87 | 430,512 | -0.75(-3.82%) |
Jun 08, 2004 | 19.59 | 19.66 | 19.44 | 19.62 | 284,006 | -0.08(-0.40%) |
Jun 07, 2004 | 19.46 | 19.70 | 19.33 | 19.70 | 292,758 | +0.93(+4.96%) |
Jun 04, 2004 | 18.83 | 18.92 | 18.68 | 18.77 | 210,309 | +0.25(+1.36%) |
Jun 03, 2004 | 18.34 | 18.71 | 18.33 | 18.52 | 139,656 | -0.91(-4.67%) |
Jun 02, 2004 | 19.46 | 19.47 | 19.08 | 19.43 | 1,054,844 | -0.16(-0.80%) |
Jun 01, 2004 | 19.44 | 19.69 | 19.44 | 19.58 | 305,189 | -0.01(-0.04%) |
May 28, 2004 | 19.62 | 19.62 | 19.47 | 19.59 | 124,181 | +0.16(+0.81%) |
May 27, 2004 | 19.45 | 19.45 | 19.31 | 19.43 | 171,240 | +0.35(+1.82%) |
May 26, 2004 | 19.06 | 19.23 | 18.84 | 19.09 | 432,795 | +0.02(+0.12%) |
May 25, 2004 | 18.83 | 19.08 | 18.71 | 19.06 | 561,543 | +0.13(+0.71%) |
May 24, 2004 | 19.27 | 19.27 | 18.92 | 18.93 | 399,942 | +0.06(+0.33%) |
May 21, 2004 | 18.98 | 18.99 | 18.77 | 18.87 | 215,256 | +0.36(+1.96%) |
May 20, 2004 | 18.48 | 18.52 | 18.30 | 18.50 | 168,830 | +0.09(+0.51%) |
May 19, 2004 | 18.91 | 18.91 | 18.41 | 18.41 | 1,181,689 | +0.65(+3.69%) |
May 18, 2004 | 17.56 | 17.82 | 17.48 | 17.75 | 1,102,411 | +0.50(+2.88%) |
May 17, 2004 | 16.92 | 17.27 | 16.78 | 17.26 | 1,369,166 | -0.83(-4.58%) |
May 14, 2004 | 17.86 | 18.17 | 17.75 | 18.09 | 557,103 | -0.64(-3.41%) |
May 13, 2004 | 18.76 | 18.87 | 18.55 | 18.72 | 335,885 | -0.35(-1.86%) |
May 12, 2004 | 19.35 | 19.37 | 18.64 | 19.08 | 546,956 | +0.32(+1.72%) |
May 11, 2004 | 18.75 | 18.83 | 18.53 | 18.76 | 213,734 | +0.36(+1.97%) |
May 10, 2004 | 18.46 | 18.68 | 18.34 | 18.39 | 955,397 | -1.24(-6.31%) |
May 07, 2004 | 19.84 | 19.91 | 19.63 | 19.63 | 374,446 | -0.28(-1.39%) |
May 06, 2004 | 20.11 | 20.17 | 19.71 | 19.91 | 398,293 | -0.84(-4.07%) |
May 05, 2004 | 20.84 | 20.90 | 20.66 | 20.75 | 281,849 | +0.00(+0.00%) |
May 04, 2004 | 20.88 | 20.89 | 20.53 | 20.75 | 378,886 | +0.12(+0.57%) |
May 03, 2004 | 20.51 | 20.73 | 20.34 | 20.63 | 246,079 | +0.25(+1.24%) |
Apr 30, 2004 | 20.52 | 20.73 | 20.01 | 20.38 | 949,562 | -0.14(-0.69%) |
Apr 29, 2004 | 21.09 | 21.17 | 20.42 | 20.52 | 964,022 | -1.11(-5.14%) |
Apr 28, 2004 | 22.30 | 22.30 | 21.58 | 21.63 | 978,610 | -1.03(-4.56%) |
Apr 27, 2004 | 22.78 | 22.79 | 22.56 | 22.67 | 175,299 | -0.04(-0.17%) |
Apr 26, 2004 | 23.01 | 23.05 | 22.66 | 22.70 | 556,976 | -0.66(-2.83%) |
Apr 23, 2004 | 23.33 | 23.37 | 23.15 | 23.37 | 190,901 | +0.23(+0.99%) |
Apr 22, 2004 | 22.86 | 23.25 | 22.79 | 23.14 | 362,142 | -0.09(-0.37%) |
Apr 21, 2004 | 23.33 | 23.33 | 23.06 | 23.23 | 589,068 | +0.37(+1.62%) |
Apr 20, 2004 | 23.13 | 23.25 | 22.70 | 22.85 | 205,235 | +0.08(+0.35%) |
Apr 19, 2004 | 22.65 | 22.78 | 22.55 | 22.78 | 469,200 | +0.23(+1.01%) |
Apr 16, 2004 | 22.58 | 22.63 | 22.29 | 22.55 | 277,410 | -0.37(-1.62%) |
Apr 15, 2004 | 22.48 | 22.96 | 22.48 | 22.92 | 478,332 | -0.06(-0.27%) |
Apr 14, 2004 | 23.05 | 23.14 | 22.78 | 22.98 | 124,815 | -0.13(-0.58%) |
Apr 13, 2004 | 23.49 | 23.52 | 23.02 | 23.11 | 183,291 | -0.58(-2.43%) |
Apr 12, 2004 | 23.56 | 23.73 | 23.41 | 23.69 | 178,851 | +0.29(+1.25%) |
Apr 08, 2004 | 23.48 | 23.57 | 23.31 | 23.40 | 287,557 | +0.30(+1.30%) |
Apr 07, 2004 | 23.03 | 23.17 | 22.94 | 23.10 | 259,398 | +0.09(+0.38%) |
Apr 06, 2004 | 22.89 | 23.01 | 22.86 | 23.01 | 315,210 | +0.16(+0.69%) |
Apr 05, 2004 | 22.76 | 22.89 | 22.56 | 22.85 | 367,470 | +0.23(+1.01%) |
Apr 02, 2004 | 22.82 | 22.82 | 22.59 | 22.63 | 372,290 | +0.09(+0.42%) |
Apr 01, 2004 | 22.31 | 22.71 | 22.27 | 22.53 | 330,177 | +0.31(+1.38%) |
Mar 31, 2004 | 22.37 | 22.37 | 22.04 | 22.22 | 155,131 | +0.38(+1.73%) |
Mar 30, 2004 | 22.02 | 22.03 | 21.81 | 21.85 | 147,774 | -0.08(-0.36%) |
Mar 29, 2004 | 22.03 | 22.04 | 21.82 | 21.92 | 86,762 | +0.52(+2.43%) |
Mar 26, 2004 | 21.59 | 21.59 | 21.40 | 21.40 | 120,756 | -0.15(-0.69%) |
Mar 25, 2004 | 21.18 | 21.55 | 21.18 | 21.55 | 666,444 | +0.31(+1.45%) |
Mar 24, 2004 | 21.51 | 22.03 | 21.21 | 21.25 | 356,307 | -0.16(-0.74%) |
Mar 23, 2004 | 21.29 | 21.40 | 21.14 | 21.40 | 58,348 | +0.46(+2.18%) |
Mar 22, 2004 | 21.29 | 21.29 | 20.91 | 20.95 | 115,429 | -0.46(-2.14%) |
Mar 19, 2004 | 21.95 | 21.95 | 21.40 | 21.40 | 704,117 | -0.06(-0.26%) |
Mar 18, 2004 | 21.67 | 21.67 | 21.30 | 21.46 | 342,101 | -0.13(-0.62%) |
Mar 17, 2004 | 21.71 | 21.71 | 21.36 | 21.59 | 518,162 | +0.74(+3.55%) |
Mar 16, 2004 | 20.88 | 20.88 | 20.72 | 20.85 | 349,077 | +0.30(+1.46%) |
Mar 15, 2004 | 20.80 | 20.88 | 20.51 | 20.55 | 222,993 | -0.24(-1.14%) |
Mar 12, 2004 | 21.04 | 21.04 | 20.69 | 20.79 | 405,523 | -0.40(-1.90%) |
Mar 11, 2004 | 21.25 | 21.44 | 21.18 | 21.19 | 306,711 | -0.02(-0.07%) |
Mar 10, 2004 | 21.79 | 21.79 | 21.17 | 21.21 | 216,144 | -0.66(-3.03%) |
Mar 09, 2004 | 22.06 | 22.06 | 21.68 | 21.87 | 129,762 | -0.17(-0.75%) |
Mar 08, 2004 | 22.30 | 22.38 | 22.00 | 22.03 | 183,037 | -0.54(-2.41%) |
Mar 05, 2004 | 22.29 | 22.58 | 22.12 | 22.58 | 164,010 | +0.11(+0.49%) |
Mar 04, 2004 | 22.66 | 22.66 | 22.31 | 22.47 | 355,673 | +0.43(+1.97%) |
Mar 03, 2004 | 22.15 | 22.18 | 21.92 | 22.03 | 586,912 | -0.15(-0.68%) |
Mar 02, 2004 | 22.07 | 22.39 | 22.03 | 22.18 | 633,718 | +0.17(+0.79%) |
Mar 01, 2004 | 21.87 | 22.07 | 21.82 | 22.01 | 1,232,554 | +0.24(+1.09%) |
Feb 27, 2004 | 21.83 | 21.87 | 21.60 | 21.77 | 94,626 | +0.51(+2.41%) |
Feb 26, 2004 | 21.36 | 21.40 | 21.18 | 21.26 | 138,641 | -0.07(-0.33%) |
Feb 25, 2004 | 21.44 | 21.59 | 21.29 | 21.33 | 377,871 | +0.15(+0.71%) |
Feb 24, 2004 | 21.24 | 21.25 | 20.95 | 21.18 | 324,089 | -0.27(-1.25%) |
Feb 23, 2004 | 21.42 | 21.65 | 21.33 | 21.45 | 98,685 | -0.15(-0.69%) |
Feb 20, 2004 | 21.95 | 21.95 | 21.48 | 21.60 | 168,323 | -0.38(-1.72%) |
Feb 19, 2004 | 22.15 | 22.20 | 21.94 | 21.98 | 273,604 | -0.06(-0.25%) |
Feb 18, 2004 | 22.26 | 22.43 | 21.92 | 22.03 | 358,844 | -0.40(-1.79%) |
Feb 17, 2004 | 22.38 | 22.47 | 22.21 | 22.44 | 388,399 | +0.24(+1.07%) |
Feb 13, 2004 | 22.11 | 22.39 | 22.11 | 22.20 | 1,287,351 | +0.09(+0.43%) |
Feb 12, 2004 | 22.06 | 22.29 | 22.00 | 22.11 | 162,615 | -0.24(-1.09%) |
Feb 11, 2004 | 22.07 | 22.39 | 21.92 | 22.35 | 373,812 | +0.51(+2.35%) |
Feb 10, 2004 | 21.82 | 21.94 | 21.77 | 21.84 | 314,322 | +0.21(+0.95%) |
Feb 09, 2004 | 21.58 | 21.80 | 21.58 | 21.63 | 169,465 | +0.24(+1.11%) |
Feb 06, 2004 | 21.28 | 21.44 | 21.13 | 21.40 | 101,602 | +0.58(+2.80%) |
Feb 05, 2004 | 20.70 | 20.88 | 20.70 | 20.81 | 106,549 | +0.31(+1.50%) |
Feb 04, 2004 | 20.58 | 20.73 | 20.50 | 20.51 | 334,871 | -0.25(-1.22%) |
Feb 03, 2004 | 21.00 | 21.00 | 20.66 | 20.76 | 356,561 | -0.32(-1.50%) |