Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.73 | 21.91 | 21.66 | 21.80 | 1,298,231 | +0.05(+0.24%) |
Dec 30, 2004 | 21.78 | 21.86 | 21.70 | 21.75 | 1,019,894 | -0.08(-0.38%) |
Dec 29, 2004 | 21.92 | 21.92 | 21.80 | 21.83 | 794,270 | -0.03(-0.15%) |
Dec 28, 2004 | 21.90 | 21.99 | 21.74 | 21.87 | 779,498 | +0.13(+0.59%) |
Dec 27, 2004 | 21.83 | 21.93 | 21.70 | 21.74 | 727,096 | -0.09(-0.41%) |
Dec 23, 2004 | 21.94 | 21.94 | 21.67 | 21.83 | 1,037,776 | -0.04(-0.18%) |
Dec 22, 2004 | 21.87 | 22.02 | 21.79 | 21.87 | 1,545,002 | -0.08(-0.38%) |
Dec 21, 2004 | 21.74 | 21.95 | 21.67 | 21.95 | 2,188,132 | +0.40(+1.85%) |
Dec 20, 2004 | 21.64 | 21.84 | 21.54 | 21.55 | 2,727,234 | +0.15(+0.72%) |
Dec 17, 2004 | 21.11 | 21.40 | 21.09 | 21.40 | 2,669,857 | +0.12(+0.54%) |
Dec 16, 2004 | 21.40 | 21.40 | 21.14 | 21.28 | 1,678,106 | -0.08(-0.39%) |
Dec 15, 2004 | 21.50 | 21.50 | 21.26 | 21.36 | 1,506,595 | -0.04(-0.18%) |
Dec 14, 2004 | 21.54 | 21.55 | 21.29 | 21.40 | 1,782,133 | -0.01(-0.03%) |
Dec 13, 2004 | 21.40 | 21.49 | 21.23 | 21.41 | 1,401,636 | +0.20(+0.94%) |
Dec 10, 2004 | 21.51 | 21.51 | 21.02 | 21.21 | 1,454,971 | +0.07(+0.33%) |
Dec 09, 2004 | 21.25 | 21.29 | 21.00 | 21.14 | 1,415,941 | -0.10(-0.45%) |
Dec 08, 2004 | 21.29 | 21.34 | 21.13 | 21.24 | 1,584,032 | +0.10(+0.46%) |
Dec 07, 2004 | 21.64 | 21.66 | 21.12 | 21.14 | 1,733,307 | -0.41(-1.91%) |
Dec 06, 2004 | 21.55 | 21.63 | 21.47 | 21.55 | 1,238,521 | -0.01(-0.06%) |
Dec 03, 2004 | 21.74 | 21.74 | 21.36 | 21.56 | 2,421,219 | -0.17(-0.80%) |
Dec 02, 2004 | 21.79 | 21.84 | 21.65 | 21.74 | 1,201,357 | -0.08(-0.38%) |
Dec 01, 2004 | 21.56 | 21.83 | 21.47 | 21.82 | 1,591,651 | +0.41(+1.92%) |
Nov 30, 2004 | 21.43 | 21.48 | 21.20 | 21.41 | 1,968,727 | +0.01(+0.06%) |
Nov 29, 2004 | 21.36 | 21.51 | 21.22 | 21.40 | 1,689,613 | +0.04(+0.18%) |
Nov 26, 2004 | 21.28 | 21.49 | 21.28 | 21.36 | 573,622 | -0.22(-1.01%) |
Nov 24, 2004 | 21.57 | 21.69 | 21.49 | 21.58 | 1,256,403 | +0.01(+0.06%) |
Nov 23, 2004 | 21.69 | 21.70 | 21.37 | 21.56 | 1,298,387 | -0.08(-0.36%) |
Nov 22, 2004 | 21.48 | 21.64 | 21.29 | 21.64 | 1,554,177 | +0.29(+1.36%) |
Nov 19, 2004 | 21.65 | 21.65 | 21.18 | 21.35 | 1,627,415 | -0.30(-1.37%) |
Nov 18, 2004 | 21.94 | 21.96 | 21.58 | 21.65 | 1,493,067 | -0.22(-1.00%) |
Nov 17, 2004 | 21.92 | 21.99 | 21.78 | 21.87 | 1,078,516 | +0.06(+0.27%) |
Nov 16, 2004 | 22.03 | 22.06 | 21.77 | 21.81 | 859,889 | -0.22(-0.99%) |
Nov 15, 2004 | 21.99 | 22.08 | 21.88 | 22.03 | 1,241,164 | +0.01(+0.03%) |
Nov 12, 2004 | 21.84 | 22.03 | 21.68 | 22.02 | 1,181,920 | +0.26(+1.21%) |
Nov 11, 2004 | 21.72 | 21.76 | 21.56 | 21.76 | 1,115,213 | +0.14(+0.65%) |
Nov 10, 2004 | 21.71 | 21.72 | 21.58 | 21.61 | 1,092,511 | +0.03(+0.15%) |
Nov 09, 2004 | 21.65 | 21.75 | 21.55 | 21.58 | 1,219,239 | -0.03(-0.12%) |
Nov 08, 2004 | 21.35 | 21.70 | 21.35 | 21.61 | 3,088,139 | -0.17(-0.80%) |
Nov 05, 2004 | 22.19 | 22.19 | 21.70 | 21.78 | 2,784,768 | -0.38(-1.71%) |
Nov 04, 2004 | 21.67 | 22.18 | 21.56 | 22.16 | 2,258,882 | +0.49(+2.25%) |
Nov 03, 2004 | 21.77 | 21.77 | 21.54 | 21.67 | 1,291,545 | +0.20(+0.93%) |
Nov 02, 2004 | 21.42 | 21.72 | 21.32 | 21.47 | 2,280,807 | +0.00(+0.00%) |
Nov 01, 2004 | 21.69 | 21.69 | 21.42 | 21.47 | 1,452,638 | -0.13(-0.60%) |
Oct 29, 2004 | 21.46 | 21.63 | 21.43 | 21.60 | 1,512,659 | +0.05(+0.24%) |
Oct 28, 2004 | 21.31 | 21.59 | 21.31 | 21.55 | 1,358,563 | +0.06(+0.30%) |
Oct 27, 2004 | 21.24 | 21.51 | 21.13 | 21.49 | 1,666,600 | +0.15(+0.72%) |
Oct 26, 2004 | 21.14 | 21.35 | 21.03 | 21.33 | 2,093,124 | +0.28(+1.34%) |
Oct 25, 2004 | 20.77 | 21.07 | 20.58 | 21.05 | 2,413,445 | +0.30(+1.43%) |
Oct 22, 2004 | 20.86 | 20.88 | 20.70 | 20.75 | 1,571,592 | +0.01(+0.03%) |
Oct 21, 2004 | 20.77 | 20.98 | 20.55 | 20.75 | 1,888,181 | +0.03(+0.12%) |
Oct 20, 2004 | 20.79 | 20.82 | 20.52 | 20.72 | 1,825,205 | -0.07(-0.34%) |
Oct 19, 2004 | 21.11 | 21.15 | 20.69 | 20.79 | 2,149,880 | -0.32(-1.49%) |
Oct 18, 2004 | 21.00 | 21.15 | 20.83 | 21.11 | 2,897,968 | +0.28(+1.36%) |
Oct 15, 2004 | 20.39 | 20.95 | 20.37 | 20.82 | 3,030,450 | +0.64(+3.15%) |
Oct 14, 2004 | 20.35 | 20.52 | 20.19 | 20.19 | 2,159,520 | -0.10(-0.51%) |
Oct 13, 2004 | 20.47 | 20.47 | 20.16 | 20.29 | 1,313,470 | -0.08(-0.41%) |
Oct 12, 2004 | 20.42 | 20.46 | 20.24 | 20.37 | 1,973,237 | -0.14(-0.66%) |
Oct 11, 2004 | 20.52 | 20.53 | 20.44 | 20.51 | 923,021 | +0.05(+0.25%) |
Oct 08, 2004 | 20.32 | 20.54 | 20.29 | 20.46 | 1,239,920 | +0.08(+0.38%) |
Oct 07, 2004 | 20.45 | 20.54 | 20.35 | 20.38 | 1,780,111 | -0.17(-0.81%) |
Oct 06, 2004 | 20.48 | 20.57 | 20.39 | 20.55 | 1,068,409 | +0.07(+0.35%) |
Oct 05, 2004 | 20.39 | 20.53 | 20.28 | 20.48 | 878,704 | +0.05(+0.25%) |
Oct 04, 2004 | 20.57 | 20.57 | 20.41 | 20.43 | 970,758 | -0.01(-0.06%) |
Oct 01, 2004 | 20.32 | 20.51 | 20.23 | 20.44 | 1,390,284 | +0.12(+0.57%) |
Sep 30, 2004 | 20.12 | 20.52 | 19.99 | 20.32 | 2,435,680 | +0.34(+1.71%) |
Sep 29, 2004 | 19.94 | 19.98 | 19.82 | 19.98 | 1,246,607 | -0.04(-0.19%) |
Sep 28, 2004 | 20.03 | 20.10 | 19.88 | 20.02 | 874,039 | +0.11(+0.55%) |
Sep 27, 2004 | 20.02 | 20.10 | 19.86 | 19.91 | 979,932 | -0.10(-0.48%) |
Sep 24, 2004 | 19.89 | 20.07 | 19.87 | 20.01 | 842,629 | +0.09(+0.45%) |
Sep 23, 2004 | 20.14 | 20.14 | 19.83 | 19.92 | 1,309,738 | -0.21(-1.02%) |
Sep 22, 2004 | 20.23 | 20.25 | 20.08 | 20.12 | 1,232,768 | -0.21(-1.01%) |
Sep 21, 2004 | 20.35 | 20.36 | 20.17 | 20.33 | 1,602,847 | +0.05(+0.22%) |
Sep 20, 2004 | 20.47 | 20.50 | 20.23 | 20.28 | 1,084,425 | -0.25(-1.22%) |
Sep 17, 2004 | 20.53 | 20.57 | 20.43 | 20.53 | 1,651,050 | +0.09(+0.44%) |
Sep 16, 2004 | 20.42 | 20.48 | 20.37 | 20.44 | 1,479,694 | +0.12(+0.57%) |
Sep 15, 2004 | 20.48 | 20.51 | 20.33 | 20.33 | 1,237,432 | -0.07(-0.35%) |
Sep 14, 2004 | 20.29 | 20.43 | 20.29 | 20.40 | 1,695,988 | +0.04(+0.19%) |
Sep 13, 2004 | 20.26 | 20.37 | 20.16 | 20.36 | 1,491,512 | +0.15(+0.73%) |
Sep 10, 2004 | 20.23 | 20.25 | 20.06 | 20.21 | 1,170,880 | -0.02(-0.10%) |
Sep 09, 2004 | 20.19 | 20.28 | 20.17 | 20.23 | 1,544,691 | +0.08(+0.38%) |
Sep 08, 2004 | 20.26 | 20.28 | 20.14 | 20.15 | 1,342,703 | -0.14(-0.67%) |
Sep 07, 2004 | 20.32 | 20.41 | 20.25 | 20.29 | 1,736,573 | +0.06(+0.32%) |
Sep 03, 2004 | 20.26 | 20.28 | 20.16 | 20.23 | 984,752 | -0.02(-0.10%) |
Sep 02, 2004 | 20.10 | 20.25 | 20.03 | 20.25 | 855,846 | +0.11(+0.54%) |
Sep 01, 2004 | 20.13 | 20.25 | 19.98 | 20.14 | 1,147,245 | -0.03(-0.13%) |
Aug 31, 2004 | 20.10 | 20.16 | 19.97 | 20.16 | 1,441,598 | +0.14(+0.71%) |
Aug 30, 2004 | 20.26 | 20.29 | 19.98 | 20.02 | 1,635,345 | -0.24(-1.21%) |
Aug 27, 2004 | 20.43 | 20.43 | 20.25 | 20.26 | 1,424,804 | -0.28(-1.35%) |
Aug 26, 2004 | 20.36 | 20.59 | 20.30 | 20.54 | 2,175,536 | +0.15(+0.76%) |
Aug 25, 2004 | 20.24 | 20.41 | 20.17 | 20.39 | 1,192,805 | +0.17(+0.83%) |
Aug 24, 2004 | 20.14 | 20.25 | 20.09 | 20.22 | 1,082,248 | +0.08(+0.38%) |
Aug 23, 2004 | 20.10 | 20.26 | 20.07 | 20.14 | 1,165,904 | +0.04(+0.22%) |
Aug 20, 2004 | 19.92 | 20.10 | 19.86 | 20.10 | 1,490,890 | +0.18(+0.90%) |
Aug 19, 2004 | 19.89 | 19.99 | 19.74 | 19.92 | 1,590,252 | -0.08(-0.42%) |
Aug 18, 2004 | 19.79 | 20.02 | 19.76 | 20.00 | 1,666,755 | +0.21(+1.07%) |
Aug 17, 2004 | 19.77 | 19.94 | 19.70 | 19.79 | 1,847,752 | +0.10(+0.52%) |
Aug 16, 2004 | 19.45 | 19.69 | 19.42 | 19.69 | 1,637,211 | +0.21(+1.09%) |
Aug 13, 2004 | 19.51 | 19.56 | 19.35 | 19.47 | 1,430,713 | -0.10(-0.53%) |
Aug 12, 2004 | 19.51 | 19.68 | 19.47 | 19.58 | 1,664,267 | -0.04(-0.20%) |
Aug 11, 2004 | 19.29 | 19.61 | 19.22 | 19.61 | 2,629,739 | +0.33(+1.70%) |
Aug 10, 2004 | 19.23 | 19.33 | 19.14 | 19.29 | 1,573,303 | +0.15(+0.81%) |
Aug 09, 2004 | 19.13 | 19.24 | 19.07 | 19.13 | 1,190,784 | +0.00(+0.00%) |
Aug 06, 2004 | 19.18 | 19.36 | 19.09 | 19.13 | 1,568,793 | -0.20(-1.03%) |
Aug 05, 2004 | 19.51 | 19.62 | 19.28 | 19.33 | 1,409,721 | -0.22(-1.12%) |
Aug 04, 2004 | 19.45 | 19.58 | 19.34 | 19.55 | 1,662,401 | +0.06(+0.33%) |
Aug 03, 2004 | 19.53 | 19.60 | 19.43 | 19.49 | 1,616,375 | -0.13(-0.66%) |
Aug 02, 2004 | 19.36 | 19.64 | 19.26 | 19.61 | 2,102,143 | +0.21(+1.06%) |
Jul 30, 2004 | 19.63 | 19.64 | 19.28 | 19.41 | 2,857,695 | -0.18(-0.92%) |
Jul 29, 2004 | 19.35 | 19.68 | 19.33 | 19.59 | 2,028,282 | +0.24(+1.23%) |
Jul 28, 2004 | 19.29 | 19.42 | 19.17 | 19.35 | 1,687,903 | +0.01(+0.03%) |
Jul 27, 2004 | 19.16 | 19.38 | 19.16 | 19.34 | 2,328,078 | +0.31(+1.62%) |
Jul 26, 2004 | 18.88 | 19.11 | 18.88 | 19.04 | 2,192,330 | +0.17(+0.92%) |
Jul 23, 2004 | 18.89 | 18.89 | 18.75 | 18.86 | 1,348,145 | -0.03(-0.17%) |
Jul 22, 2004 | 18.83 | 18.95 | 18.65 | 18.89 | 1,902,175 | -0.04(-0.20%) |
Jul 21, 2004 | 19.25 | 19.26 | 18.88 | 18.93 | 1,407,233 | -0.19(-0.98%) |
Jul 20, 2004 | 18.97 | 19.18 | 18.82 | 19.12 | 2,091,880 | +0.21(+1.12%) |
Jul 19, 2004 | 18.84 | 19.00 | 18.70 | 18.91 | 1,627,104 | +0.20(+1.07%) |
Jul 16, 2004 | 19.27 | 19.27 | 18.68 | 18.71 | 2,078,041 | -0.23(-1.22%) |
Jul 15, 2004 | 18.84 | 18.96 | 18.66 | 18.94 | 2,473,155 | +0.12(+0.65%) |
Jul 14, 2004 | 18.84 | 19.04 | 18.74 | 18.82 | 1,606,112 | -0.19(-0.98%) |
Jul 13, 2004 | 19.16 | 19.18 | 18.96 | 19.00 | 1,845,420 | -0.06(-0.30%) |
Jul 12, 2004 | 18.95 | 19.11 | 18.93 | 19.06 | 1,475,496 | +0.15(+0.78%) |
Jul 09, 2004 | 19.09 | 19.11 | 18.91 | 18.91 | 1,386,863 | -0.08(-0.41%) |
Jul 08, 2004 | 19.21 | 19.28 | 18.99 | 18.99 | 1,250,805 | -0.22(-1.14%) |
Jul 07, 2004 | 18.98 | 19.27 | 18.98 | 19.21 | 1,750,101 | +0.19(+0.98%) |
Jul 06, 2004 | 19.13 | 19.20 | 19.02 | 19.02 | 1,217,840 | -0.10(-0.54%) |
Jul 02, 2004 | 19.15 | 19.25 | 19.09 | 19.13 | 1,583,410 | +0.05(+0.24%) |
Jul 01, 2004 | 19.23 | 19.29 | 19.02 | 19.08 | 2,036,523 | -0.14(-0.74%) |
Jun 30, 2004 | 19.13 | 19.29 | 19.07 | 19.22 | 3,450,288 | +0.21(+1.08%) |
Jun 29, 2004 | 19.24 | 19.24 | 19.02 | 19.02 | 1,841,377 | -0.22(-1.14%) |
Jun 28, 2004 | 19.39 | 19.51 | 19.24 | 19.24 | 2,031,548 | -0.06(-0.30%) |
Jun 25, 2004 | 19.49 | 19.54 | 19.29 | 19.29 | 2,894,236 | -0.13(-0.66%) |
Jun 24, 2004 | 19.56 | 19.67 | 19.42 | 19.42 | 2,004,802 | -0.10(-0.49%) |
Jun 23, 2004 | 19.50 | 19.60 | 19.35 | 19.52 | 1,832,358 | +0.04(+0.20%) |
Jun 22, 2004 | 19.35 | 19.57 | 19.31 | 19.48 | 2,688,050 | +0.19(+1.00%) |
Jun 21, 2004 | 19.33 | 19.47 | 19.23 | 19.29 | 1,917,414 | +0.03(+0.13%) |
Jun 18, 2004 | 19.29 | 19.42 | 19.14 | 19.26 | 3,048,799 | -0.03(-0.17%) |
Jun 17, 2004 | 19.29 | 19.40 | 19.13 | 19.29 | 1,809,034 | +0.00(+0.00%) |
Jun 16, 2004 | 19.53 | 19.53 | 19.29 | 19.29 | 2,663,170 | -0.14(-0.69%) |
Jun 15, 2004 | 19.54 | 19.70 | 19.34 | 19.43 | 3,335,688 | +0.12(+0.60%) |
Jun 14, 2004 | 19.69 | 19.69 | 19.31 | 19.31 | 2,106,963 | -0.37(-1.89%) |
Jun 10, 2004 | 19.72 | 19.72 | 19.57 | 19.69 | 1,788,819 | +0.14(+0.72%) |
Jun 09, 2004 | 19.87 | 19.89 | 19.52 | 19.54 | 2,213,944 | -0.33(-1.65%) |
Jun 08, 2004 | 19.88 | 19.94 | 19.78 | 19.87 | 1,926,588 | -0.08(-0.42%) |
Jun 07, 2004 | 19.71 | 19.97 | 19.71 | 19.96 | 1,463,678 | +0.32(+1.64%) |
Jun 04, 2004 | 19.74 | 19.76 | 19.58 | 19.63 | 2,505,187 | +0.09(+0.46%) |
Jun 03, 2004 | 19.84 | 19.85 | 19.54 | 19.54 | 3,683,376 | -0.30(-1.49%) |
Jun 02, 2004 | 19.94 | 19.96 | 19.83 | 19.84 | 3,358,701 | -0.10(-0.48%) |
Jun 01, 2004 | 20.00 | 20.13 | 19.81 | 19.94 | 3,306,766 | -0.26(-1.30%) |
May 28, 2004 | 19.94 | 20.24 | 19.81 | 20.20 | 2,196,062 | +0.01(+0.06%) |
May 27, 2004 | 20.68 | 20.72 | 20.13 | 20.19 | 4,151,106 | -0.55(-2.64%) |
May 26, 2004 | 20.35 | 20.75 | 20.32 | 20.73 | 3,229,640 | +0.27(+1.32%) |
May 25, 2004 | 20.23 | 20.48 | 20.08 | 20.46 | 1,959,709 | +0.26(+1.31%) |
May 24, 2004 | 20.28 | 20.42 | 20.07 | 20.20 | 2,214,255 | -0.07(-0.35%) |
May 21, 2004 | 20.03 | 20.44 | 19.95 | 20.27 | 3,924,083 | +0.36(+1.81%) |
May 20, 2004 | 19.66 | 20.11 | 19.60 | 19.91 | 2,729,100 | +0.21(+1.08%) |
May 19, 2004 | 19.90 | 20.13 | 19.69 | 19.70 | 2,768,130 | -0.03(-0.13%) |
May 18, 2004 | 19.29 | 19.79 | 19.29 | 19.72 | 3,059,528 | +0.47(+2.44%) |
May 17, 2004 | 19.40 | 19.41 | 19.15 | 19.25 | 2,017,709 | -0.26(-1.35%) |
May 14, 2004 | 19.29 | 19.63 | 19.29 | 19.52 | 2,387,166 | +0.15(+0.76%) |
May 13, 2004 | 19.16 | 19.54 | 19.13 | 19.37 | 3,521,661 | +0.13(+0.67%) |
May 12, 2004 | 18.72 | 19.30 | 18.72 | 19.24 | 2,612,945 | +0.42(+2.22%) |
May 11, 2004 | 18.82 | 18.97 | 18.73 | 18.82 | 3,496,937 | -0.06(-0.34%) |
May 10, 2004 | 18.91 | 19.05 | 18.68 | 18.89 | 2,868,580 | -0.10(-0.51%) |
May 07, 2004 | 19.29 | 19.35 | 18.91 | 18.98 | 2,961,411 | -0.36(-1.86%) |
May 06, 2004 | 19.41 | 19.52 | 19.20 | 19.34 | 2,909,164 | -0.26(-1.31%) |
May 05, 2004 | 19.49 | 19.69 | 19.49 | 19.60 | 3,176,305 | +0.21(+1.09%) |
May 04, 2004 | 19.29 | 19.56 | 19.20 | 19.39 | 2,684,629 | +0.01(+0.03%) |
May 03, 2004 | 19.13 | 19.39 | 19.04 | 19.38 | 2,585,889 | +0.28(+1.48%) |
Apr 30, 2004 | 19.11 | 19.24 | 19.04 | 19.10 | 1,786,953 | +0.01(+0.03%) |
Apr 29, 2004 | 19.20 | 19.38 | 19.02 | 19.09 | 2,311,906 | -0.01(-0.03%) |
Apr 28, 2004 | 19.24 | 19.24 | 19.04 | 19.10 | 2,580,913 | -0.18(-0.93%) |
Apr 27, 2004 | 19.42 | 19.63 | 19.22 | 19.28 | 1,977,902 | +0.00(+0.00%) |
Apr 26, 2004 | 19.38 | 19.51 | 19.23 | 19.28 | 1,810,122 | -0.10(-0.53%) |
Apr 23, 2004 | 19.34 | 19.43 | 19.16 | 19.38 | 2,348,292 | -0.04(-0.20%) |
Apr 22, 2004 | 19.01 | 19.54 | 18.95 | 19.42 | 3,031,072 | +0.32(+1.68%) |
Apr 21, 2004 | 18.87 | 19.27 | 18.84 | 19.10 | 3,343,929 | +0.17(+0.92%) |
Apr 20, 2004 | 18.82 | 19.13 | 18.79 | 18.93 | 2,957,834 | +0.10(+0.55%) |
Apr 19, 2004 | 18.89 | 18.97 | 18.68 | 18.82 | 2,551,524 | +0.01(+0.03%) |
Apr 16, 2004 | 18.78 | 19.07 | 18.61 | 18.82 | 3,476,100 | +0.41(+2.20%) |
Apr 15, 2004 | 18.59 | 19.00 | 18.15 | 18.41 | 4,217,814 | +0.13(+0.70%) |
Apr 14, 2004 | 18.42 | 18.63 | 18.18 | 18.28 | 2,752,891 | -0.29(-1.56%) |
Apr 13, 2004 | 19.06 | 19.06 | 18.50 | 18.57 | 2,976,494 | -0.37(-1.97%) |
Apr 12, 2004 | 19.03 | 19.17 | 18.85 | 18.95 | 1,822,562 | -0.04(-0.24%) |
Apr 08, 2004 | 19.16 | 19.23 | 18.95 | 18.99 | 1,650,584 | -0.10(-0.51%) |
Apr 07, 2004 | 19.20 | 19.22 | 19.00 | 19.09 | 2,044,298 | -0.14(-0.74%) |
Apr 06, 2004 | 19.04 | 19.28 | 19.04 | 19.23 | 2,643,111 | +0.06(+0.30%) |
Apr 05, 2004 | 19.12 | 19.17 | 18.90 | 19.17 | 3,341,286 | +0.05(+0.27%) |
Apr 02, 2004 | 19.71 | 19.72 | 18.97 | 19.12 | 4,420,891 | -0.47(-2.40%) |
Apr 01, 2004 | 19.60 | 19.67 | 19.48 | 19.59 | 2,333,520 | +0.11(+0.56%) |
Mar 31, 2004 | 19.44 | 19.59 | 19.31 | 19.48 | 3,197,297 | +0.12(+0.63%) |
Mar 30, 2004 | 19.39 | 19.47 | 19.30 | 19.36 | 2,699,401 | +0.03(+0.17%) |
Mar 29, 2004 | 19.33 | 19.45 | 19.29 | 19.33 | 2,593,353 | +0.12(+0.60%) |
Mar 26, 2004 | 19.49 | 19.49 | 19.21 | 19.21 | 2,782,902 | -0.34(-1.74%) |
Mar 25, 2004 | 19.31 | 19.60 | 19.23 | 19.55 | 1,611,088 | +0.30(+1.57%) |
Mar 24, 2004 | 19.41 | 19.42 | 19.16 | 19.25 | 1,953,955 | -0.14(-0.73%) |
Mar 23, 2004 | 19.52 | 19.55 | 19.36 | 19.39 | 1,697,854 | +0.00(+0.00%) |
Mar 22, 2004 | 19.58 | 19.67 | 19.31 | 19.39 | 1,668,777 | -0.32(-1.63%) |
Mar 19, 2004 | 20.07 | 20.08 | 19.66 | 19.71 | 2,445,943 | -0.35(-1.76%) |
Mar 18, 2004 | 20.25 | 20.25 | 19.93 | 20.06 | 2,049,741 | -0.19(-0.92%) |
Mar 17, 2004 | 20.12 | 20.30 | 20.11 | 20.25 | 1,462,901 | +0.21(+1.03%) |
Mar 16, 2004 | 19.85 | 20.11 | 19.78 | 20.05 | 2,055,027 | +0.40(+2.03%) |
Mar 15, 2004 | 20.38 | 20.38 | 19.56 | 19.65 | 2,599,262 | -0.49(-2.43%) |
Mar 12, 2004 | 19.94 | 20.19 | 19.90 | 20.14 | 2,131,220 | +0.32(+1.62%) |
Mar 11, 2004 | 20.16 | 20.38 | 19.68 | 19.81 | 3,481,232 | -0.47(-2.31%) |
Mar 10, 2004 | 20.78 | 20.78 | 20.19 | 20.28 | 2,684,940 | -0.43(-2.08%) |
Mar 09, 2004 | 20.90 | 20.90 | 20.53 | 20.71 | 2,796,585 | -0.19(-0.89%) |
Mar 08, 2004 | 21.08 | 21.15 | 20.89 | 20.90 | 1,782,755 | -0.28(-1.34%) |
Mar 05, 2004 | 20.86 | 21.37 | 20.86 | 21.18 | 2,228,094 | +0.17(+0.80%) |
Mar 04, 2004 | 20.93 | 21.06 | 20.82 | 21.02 | 1,472,231 | +0.03(+0.12%) |
Mar 03, 2004 | 20.70 | 21.03 | 20.67 | 20.99 | 1,896,889 | +0.24(+1.18%) |
Mar 02, 2004 | 20.84 | 21.04 | 20.75 | 20.75 | 1,748,079 | -0.19(-0.89%) |
Mar 01, 2004 | 20.85 | 21.02 | 20.72 | 20.93 | 2,636,891 | +0.08(+0.40%) |
Feb 27, 2004 | 20.77 | 21.06 | 20.75 | 20.85 | 3,016,145 | -0.17(-0.83%) |
Feb 26, 2004 | 20.68 | 21.22 | 20.68 | 21.02 | 3,836,072 | +0.26(+1.24%) |
Feb 25, 2004 | 20.51 | 20.90 | 20.45 | 20.77 | 2,207,413 | +0.32(+1.54%) |
Feb 24, 2004 | 20.35 | 20.55 | 20.35 | 20.45 | 1,913,527 | +0.03(+0.16%) |
Feb 23, 2004 | 20.52 | 20.66 | 20.39 | 20.42 | 1,738,439 | -0.10(-0.47%) |
Feb 20, 2004 | 20.58 | 20.66 | 20.36 | 20.52 | 1,806,390 | -0.06(-0.31%) |
Feb 19, 2004 | 20.55 | 20.79 | 20.48 | 20.58 | 2,290,759 | +0.12(+0.60%) |
Feb 18, 2004 | 20.49 | 20.57 | 20.38 | 20.46 | 1,291,389 | -0.08(-0.41%) |
Feb 17, 2004 | 20.47 | 20.56 | 20.40 | 20.54 | 1,414,386 | +0.19(+0.92%) |
Feb 13, 2004 | 20.39 | 20.57 | 20.34 | 20.35 | 1,552,155 | -0.05(-0.22%) |
Feb 12, 2004 | 20.32 | 20.48 | 20.32 | 20.40 | 1,939,805 | -0.08(-0.41%) |
Feb 11, 2004 | 20.15 | 20.57 | 20.08 | 20.48 | 2,397,584 | +0.26(+1.27%) |
Feb 10, 2004 | 20.07 | 20.26 | 20.04 | 20.23 | 2,130,598 | +0.15(+0.77%) |
Feb 09, 2004 | 20.05 | 20.17 | 19.96 | 20.07 | 1,521,523 | -0.06(-0.29%) |
Feb 06, 2004 | 19.76 | 20.13 | 19.76 | 20.13 | 1,940,738 | +0.42(+2.12%) |
Feb 05, 2004 | 19.78 | 19.84 | 19.61 | 19.71 | 2,549,970 | -0.06(-0.33%) |
Feb 04, 2004 | 19.81 | 20.00 | 19.74 | 19.78 | 2,432,415 | -0.23(-1.13%) |
Feb 03, 2004 | 20.06 | 20.07 | 19.78 | 20.00 | 2,514,983 | -0.10(-0.48%) |
Feb 02, 2004 | 19.96 | 20.26 | 19.92 | 20.10 | 1,894,712 | +0.10(+0.51%) |
Jan 30, 2004 | 19.94 | 20.19 | 19.88 | 19.99 | 2,698,934 | -0.02(-0.10%) |
Jan 29, 2004 | 20.10 | 20.16 | 19.74 | 20.01 | 3,736,866 | +0.03(+0.13%) |
Jan 28, 2004 | 20.30 | 20.44 | 19.94 | 19.99 | 3,513,575 | -0.23(-1.14%) |
Jan 27, 2004 | 20.08 | 20.55 | 19.94 | 20.22 | 3,556,958 | +0.03(+0.13%) |
Jan 26, 2004 | 20.01 | 20.24 | 19.75 | 20.19 | 2,954,569 | +0.18(+0.90%) |
Jan 23, 2004 | 20.00 | 20.19 | 19.90 | 20.01 | 3,710,432 | -0.02(-0.10%) |
Jan 22, 2004 | 19.81 | 20.10 | 19.78 | 20.03 | 3,690,684 | +0.16(+0.81%) |
Jan 21, 2004 | 19.51 | 19.92 | 19.51 | 19.87 | 3,822,233 | +0.29(+1.48%) |
Jan 20, 2004 | 19.58 | 19.67 | 19.43 | 19.58 | 2,361,198 | +0.10(+0.53%) |
Jan 16, 2004 | 19.29 | 19.73 | 19.23 | 19.48 | 4,084,243 | +0.24(+1.24%) |
Jan 15, 2004 | 19.16 | 19.34 | 18.56 | 19.24 | 5,190,282 | +0.54(+2.89%) |
Jan 14, 2004 | 18.64 | 18.71 | 18.52 | 18.70 | 2,631,294 | +0.18(+0.97%) |
Jan 13, 2004 | 18.71 | 18.75 | 18.41 | 18.52 | 1,961,730 | -0.19(-1.00%) |
Jan 12, 2004 | 18.68 | 18.75 | 18.55 | 18.71 | 4,125,916 | +0.10(+0.55%) |
Jan 09, 2004 | 18.65 | 18.80 | 18.49 | 18.61 | 4,563,169 | -0.19(-0.99%) |
Jan 08, 2004 | 18.75 | 18.79 | 18.62 | 18.79 | 2,495,235 | +0.05(+0.27%) |
Jan 07, 2004 | 18.68 | 18.75 | 18.64 | 18.74 | 3,756,925 | +0.06(+0.31%) |
Jan 06, 2004 | 18.62 | 18.75 | 18.59 | 18.68 | 2,934,821 | -0.04(-0.21%) |
Jan 05, 2004 | 18.70 | 18.76 | 18.50 | 18.72 | 2,429,616 | +0.05(+0.28%) |