Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.53 | 24.10 | 23.53 | 23.95 | 101,600 | +0.42(+1.78%) |
Dec 30, 2004 | 23.40 | 23.67 | 23.40 | 23.53 | 36,300 | +0.21(+0.90%) |
Dec 29, 2004 | 23.30 | 23.50 | 23.27 | 23.32 | 56,900 | -0.01(-0.04%) |
Dec 28, 2004 | 22.87 | 23.39 | 22.87 | 23.33 | 52,300 | +0.56(+2.46%) |
Dec 27, 2004 | 23.00 | 23.12 | 22.75 | 22.77 | 50,100 | -0.28(-1.21%) |
Dec 23, 2004 | 23.12 | 23.44 | 22.85 | 23.05 | 35,700 | -0.06(-0.26%) |
Dec 22, 2004 | 22.92 | 23.28 | 22.88 | 23.11 | 92,800 | +0.20(+0.87%) |
Dec 21, 2004 | 22.45 | 23.00 | 22.40 | 22.91 | 67,000 | +0.08(+0.35%) |
Dec 20, 2004 | 22.31 | 23.17 | 22.31 | 22.83 | 178,100 | +0.52(+2.33%) |
Dec 17, 2004 | 22.20 | 22.43 | 22.20 | 22.31 | 72,900 | +0.03(+0.13%) |
Dec 16, 2004 | 22.15 | 22.40 | 22.10 | 22.28 | 122,600 | +0.03(+0.13%) |
Dec 15, 2004 | 22.30 | 22.45 | 22.11 | 22.25 | 166,500 | -0.15(-0.67%) |
Dec 14, 2004 | 22.73 | 22.73 | 22.00 | 22.40 | 269,300 | -0.33(-1.45%) |
Dec 13, 2004 | 22.80 | 22.84 | 22.60 | 22.73 | 104,400 | -0.11(-0.48%) |
Dec 10, 2004 | 23.05 | 23.05 | 22.81 | 22.84 | 173,100 | -0.30(-1.30%) |
Dec 09, 2004 | 23.25 | 23.26 | 22.80 | 23.14 | 161,300 | -0.28(-1.20%) |
Dec 08, 2004 | 22.50 | 23.45 | 22.50 | 23.42 | 229,600 | +0.92(+4.09%) |
Dec 07, 2004 | 22.85 | 22.95 | 22.38 | 22.50 | 263,600 | -0.26(-1.14%) |
Dec 06, 2004 | 23.12 | 23.22 | 22.69 | 22.76 | 190,200 | -0.42(-1.81%) |
Dec 03, 2004 | 23.25 | 23.39 | 23.10 | 23.18 | 128,000 | -0.24(-1.02%) |
Dec 02, 2004 | 23.71 | 23.86 | 23.40 | 23.42 | 152,200 | -0.39(-1.64%) |
Dec 01, 2004 | 23.55 | 24.20 | 23.55 | 23.81 | 146,700 | +0.21(+0.89%) |
Nov 30, 2004 | 23.60 | 23.73 | 23.56 | 23.60 | 95,600 | +0.00(+0.00%) |
Nov 29, 2004 | 23.48 | 23.75 | 23.43 | 23.60 | 85,600 | +0.02(+0.08%) |
Nov 26, 2004 | 23.55 | 23.60 | 23.42 | 23.58 | 29,300 | -0.15(-0.63%) |
Nov 24, 2004 | 23.99 | 24.10 | 23.70 | 23.73 | 90,300 | -0.27(-1.12%) |
Nov 23, 2004 | 23.55 | 24.06 | 23.55 | 24.00 | 155,700 | +0.46(+1.95%) |
Nov 22, 2004 | 23.18 | 23.60 | 22.92 | 23.54 | 121,900 | +0.20(+0.86%) |
Nov 19, 2004 | 23.30 | 23.43 | 23.23 | 23.34 | 139,300 | -0.06(-0.26%) |
Nov 18, 2004 | 23.31 | 23.40 | 23.20 | 23.40 | 99,200 | +0.05(+0.21%) |
Nov 17, 2004 | 23.10 | 23.43 | 23.10 | 23.35 | 159,500 | +0.01(+0.04%) |
Nov 16, 2004 | 23.25 | 23.44 | 23.21 | 23.34 | 53,100 | -0.06(-0.26%) |
Nov 15, 2004 | 23.25 | 23.49 | 23.05 | 23.40 | 84,300 | -0.08(-0.34%) |
Nov 12, 2004 | 22.70 | 23.50 | 22.70 | 23.48 | 176,500 | +0.73(+3.21%) |
Nov 11, 2004 | 22.45 | 23.77 | 22.25 | 22.75 | 308,600 | +0.45(+2.02%) |
Nov 10, 2004 | 21.60 | 22.46 | 21.60 | 22.30 | 133,200 | +0.30(+1.36%) |
Nov 09, 2004 | 22.75 | 23.05 | 21.72 | 22.00 | 228,500 | -0.71(-3.13%) |
Nov 08, 2004 | 22.60 | 22.99 | 22.55 | 22.71 | 46,600 | -0.06(-0.26%) |
Nov 05, 2004 | 22.60 | 23.07 | 22.52 | 22.77 | 156,800 | +0.05(+0.22%) |
Nov 04, 2004 | 22.00 | 22.82 | 21.89 | 22.72 | 253,200 | +0.72(+3.27%) |
Nov 03, 2004 | 22.00 | 22.45 | 21.93 | 22.00 | 117,000 | +0.07(+0.32%) |
Nov 02, 2004 | 21.41 | 22.07 | 21.40 | 21.93 | 156,300 | +0.49(+2.29%) |
Nov 01, 2004 | 21.28 | 21.53 | 21.17 | 21.44 | 79,500 | +0.37(+1.76%) |
Oct 29, 2004 | 21.35 | 21.35 | 21.05 | 21.07 | 111,000 | -0.39(-1.82%) |
Oct 28, 2004 | 21.69 | 21.70 | 21.20 | 21.46 | 100,100 | -0.23(-1.06%) |
Oct 27, 2004 | 20.80 | 21.69 | 20.65 | 21.69 | 116,500 | +0.79(+3.78%) |
Oct 26, 2004 | 20.50 | 20.90 | 20.50 | 20.90 | 72,200 | +0.31(+1.51%) |
Oct 25, 2004 | 20.89 | 20.89 | 20.55 | 20.59 | 79,800 | -0.31(-1.48%) |
Oct 22, 2004 | 20.91 | 20.97 | 20.77 | 20.90 | 58,100 | +0.00(+0.00%) |
Oct 21, 2004 | 20.70 | 20.92 | 20.69 | 20.90 | 81,500 | -0.03(-0.14%) |
Oct 20, 2004 | 20.88 | 21.00 | 20.71 | 20.93 | 70,300 | -0.05(-0.24%) |
Oct 19, 2004 | 21.00 | 21.16 | 20.83 | 20.98 | 72,800 | -0.18(-0.85%) |
Oct 18, 2004 | 20.85 | 21.21 | 20.72 | 21.16 | 119,200 | +0.24(+1.15%) |
Oct 15, 2004 | 20.44 | 20.95 | 20.44 | 20.92 | 109,600 | +0.49(+2.40%) |
Oct 14, 2004 | 20.45 | 20.53 | 20.35 | 20.43 | 199,200 | -0.07(-0.34%) |
Oct 13, 2004 | 20.75 | 20.90 | 20.45 | 20.50 | 154,400 | -0.25(-1.20%) |
Oct 12, 2004 | 20.70 | 20.93 | 20.69 | 20.75 | 61,300 | -0.15(-0.72%) |
Oct 11, 2004 | 21.34 | 21.34 | 20.83 | 20.90 | 143,600 | -0.13(-0.62%) |
Oct 08, 2004 | 21.10 | 21.16 | 21.00 | 21.03 | 99,700 | -0.31(-1.45%) |
Oct 07, 2004 | 21.10 | 21.57 | 21.10 | 21.34 | 202,000 | +0.12(+0.57%) |
Oct 06, 2004 | 21.00 | 21.39 | 20.80 | 21.22 | 183,900 | +0.03(+0.14%) |
Oct 05, 2004 | 20.50 | 21.25 | 20.50 | 21.19 | 207,400 | +0.23(+1.10%) |
Oct 04, 2004 | 20.03 | 21.38 | 20.03 | 20.96 | 205,500 | +0.86(+4.28%) |
Oct 01, 2004 | 19.98 | 20.29 | 19.95 | 20.10 | 260,800 | +0.12(+0.60%) |
Sep 30, 2004 | 19.90 | 20.00 | 19.82 | 19.98 | 82,900 | +0.01(+0.05%) |
Sep 29, 2004 | 19.47 | 19.97 | 19.47 | 19.97 | 102,500 | +0.50(+2.57%) |
Sep 28, 2004 | 19.00 | 19.61 | 18.90 | 19.47 | 113,000 | +0.27(+1.41%) |
Sep 27, 2004 | 19.45 | 19.55 | 19.15 | 19.20 | 172,100 | -0.36(-1.84%) |
Sep 24, 2004 | 19.32 | 19.64 | 19.32 | 19.56 | 133,900 | +0.23(+1.19%) |
Sep 23, 2004 | 19.70 | 19.74 | 19.21 | 19.33 | 152,600 | -0.27(-1.38%) |
Sep 22, 2004 | 19.81 | 19.92 | 19.60 | 19.60 | 131,200 | -0.30(-1.51%) |
Sep 21, 2004 | 19.71 | 20.04 | 19.50 | 19.90 | 122,200 | +0.11(+0.56%) |
Sep 20, 2004 | 19.64 | 19.83 | 19.40 | 19.79 | 210,500 | +0.19(+0.97%) |
Sep 17, 2004 | 20.00 | 20.10 | 19.60 | 19.60 | 222,300 | -0.45(-2.24%) |
Sep 16, 2004 | 19.76 | 20.15 | 19.76 | 20.05 | 236,800 | +0.28(+1.42%) |
Sep 15, 2004 | 19.98 | 19.99 | 19.75 | 19.77 | 119,900 | -0.07(-0.35%) |
Sep 14, 2004 | 19.95 | 19.98 | 19.80 | 19.84 | 377,100 | -0.34(-1.68%) |
Sep 13, 2004 | 20.05 | 20.35 | 19.80 | 20.18 | 252,400 | +0.10(+0.50%) |
Sep 10, 2004 | 19.65 | 20.25 | 19.65 | 20.08 | 165,600 | +0.35(+1.77%) |
Sep 09, 2004 | 20.10 | 20.11 | 19.60 | 19.73 | 183,800 | -0.61(-3.00%) |
Sep 08, 2004 | 19.86 | 20.64 | 19.86 | 20.34 | 526,200 | +0.41(+2.06%) |
Sep 07, 2004 | 19.75 | 19.98 | 19.73 | 19.93 | 107,100 | +0.00(+0.00%) |
Sep 03, 2004 | 19.60 | 19.99 | 19.60 | 19.93 | 235,700 | -0.03(-0.15%) |
Sep 02, 2004 | 19.74 | 20.14 | 19.74 | 19.96 | 379,500 | +0.11(+0.55%) |
Sep 01, 2004 | 19.32 | 19.87 | 19.30 | 19.85 | 416,700 | +0.53(+2.74%) |
Aug 31, 2004 | 19.23 | 19.58 | 19.20 | 19.32 | 251,600 | +0.09(+0.47%) |
Aug 30, 2004 | 19.25 | 19.27 | 19.07 | 19.23 | 63,800 | -0.04(-0.21%) |
Aug 27, 2004 | 19.20 | 19.44 | 19.20 | 19.27 | 83,600 | -0.09(-0.46%) |
Aug 26, 2004 | 19.44 | 19.58 | 19.23 | 19.36 | 227,600 | -0.10(-0.51%) |
Aug 25, 2004 | 18.99 | 19.48 | 18.89 | 19.46 | 198,000 | +0.44(+2.31%) |
Aug 24, 2004 | 18.97 | 19.08 | 18.81 | 19.02 | 247,900 | +0.02(+0.11%) |
Aug 23, 2004 | 19.25 | 19.32 | 18.92 | 19.00 | 71,900 | -0.25(-1.30%) |
Aug 20, 2004 | 19.15 | 19.36 | 19.12 | 19.25 | 162,100 | +0.04(+0.21%) |
Aug 19, 2004 | 18.98 | 19.25 | 18.77 | 19.21 | 261,800 | -0.03(-0.16%) |
Aug 18, 2004 | 18.85 | 19.25 | 18.61 | 19.24 | 250,900 | +0.24(+1.26%) |
Aug 17, 2004 | 18.40 | 19.12 | 18.20 | 19.00 | 237,600 | +0.65(+3.54%) |
Aug 16, 2004 | 18.25 | 18.38 | 17.98 | 18.35 | 205,000 | +0.07(+0.38%) |
Aug 13, 2004 | 18.15 | 18.28 | 17.98 | 18.28 | 172,600 | -0.02(-0.11%) |
Aug 12, 2004 | 18.25 | 18.49 | 17.87 | 18.30 | 255,600 | -0.29(-1.56%) |
Aug 11, 2004 | 18.50 | 18.60 | 18.19 | 18.59 | 238,000 | +0.05(+0.27%) |
Aug 10, 2004 | 18.03 | 18.59 | 18.02 | 18.54 | 382,500 | +0.52(+2.89%) |
Aug 09, 2004 | 17.50 | 18.23 | 17.50 | 18.02 | 542,900 | +0.34(+1.92%) |
Aug 06, 2004 | 17.75 | 17.75 | 17.20 | 17.68 | 207,500 | -0.27(-1.50%) |
Aug 05, 2004 | 17.40 | 17.95 | 17.38 | 17.95 | 286,000 | +0.14(+0.79%) |
Aug 04, 2004 | 17.39 | 17.85 | 17.29 | 17.81 | 175,600 | +0.42(+2.42%) |
Aug 03, 2004 | 17.36 | 17.47 | 17.23 | 17.39 | 282,100 | +0.04(+0.23%) |
Aug 02, 2004 | 16.99 | 17.48 | 16.96 | 17.35 | 248,200 | +0.20(+1.17%) |
Jul 30, 2004 | 16.65 | 17.16 | 16.65 | 17.15 | 177,400 | +0.65(+3.94%) |
Jul 29, 2004 | 16.71 | 16.94 | 16.33 | 16.50 | 169,100 | -0.20(-1.20%) |
Jul 28, 2004 | 17.05 | 17.05 | 16.51 | 16.70 | 170,300 | -0.49(-2.85%) |
Jul 27, 2004 | 16.26 | 17.19 | 16.26 | 17.19 | 215,600 | +0.83(+5.07%) |
Jul 26, 2004 | 16.52 | 16.55 | 16.18 | 16.36 | 178,600 | -0.26(-1.56%) |
Jul 23, 2004 | 16.20 | 16.85 | 16.02 | 16.62 | 169,800 | +0.42(+2.59%) |
Jul 22, 2004 | 16.43 | 16.69 | 15.80 | 16.20 | 178,300 | +0.00(+0.00%) |
Jul 21, 2004 | 16.40 | 16.80 | 16.08 | 16.20 | 118,300 | -0.64(-3.80%) |
Jul 20, 2004 | 16.50 | 16.95 | 16.44 | 16.84 | 123,800 | +0.22(+1.32%) |
Jul 19, 2004 | 16.40 | 16.65 | 16.30 | 16.62 | 78,000 | +0.17(+1.03%) |
Jul 16, 2004 | 16.61 | 16.69 | 16.43 | 16.45 | 87,400 | -0.16(-0.96%) |
Jul 15, 2004 | 16.60 | 16.75 | 16.40 | 16.61 | 67,800 | +0.06(+0.36%) |
Jul 14, 2004 | 16.80 | 16.93 | 16.44 | 16.55 | 207,600 | -0.43(-2.53%) |
Jul 13, 2004 | 16.68 | 17.10 | 16.65 | 16.98 | 136,600 | +0.10(+0.59%) |
Jul 12, 2004 | 17.00 | 17.00 | 16.60 | 16.88 | 157,800 | -0.26(-1.52%) |
Jul 09, 2004 | 16.87 | 17.16 | 16.87 | 17.14 | 91,300 | +0.25(+1.48%) |
Jul 08, 2004 | 17.20 | 17.38 | 16.82 | 16.89 | 176,500 | -0.41(-2.37%) |
Jul 07, 2004 | 17.50 | 17.50 | 17.25 | 17.30 | 146,000 | -0.40(-2.26%) |
Jul 06, 2004 | 17.75 | 17.80 | 17.56 | 17.70 | 164,000 | -0.35(-1.94%) |
Jul 02, 2004 | 17.95 | 18.07 | 17.87 | 18.05 | 122,400 | +0.17(+0.95%) |
Jul 01, 2004 | 17.95 | 18.13 | 17.65 | 17.88 | 111,800 | +0.03(+0.17%) |
Jun 30, 2004 | 17.85 | 18.19 | 17.78 | 17.85 | 281,000 | -0.40(-2.19%) |
Jun 29, 2004 | 17.76 | 18.50 | 17.76 | 18.25 | 268,000 | +0.41(+2.30%) |
Jun 28, 2004 | 17.92 | 18.00 | 17.75 | 17.84 | 235,000 | -0.08(-0.45%) |
Jun 25, 2004 | 17.50 | 18.36 | 17.50 | 17.92 | 1,352,000 | +0.60(+3.46%) |
Jun 24, 2004 | 17.40 | 17.64 | 17.26 | 17.32 | 150,700 | -0.03(-0.17%) |
Jun 23, 2004 | 17.00 | 17.49 | 16.97 | 17.35 | 205,500 | +0.40(+2.36%) |
Jun 22, 2004 | 17.10 | 17.25 | 16.95 | 16.95 | 224,900 | -0.21(-1.22%) |
Jun 21, 2004 | 17.17 | 17.50 | 17.12 | 17.16 | 257,300 | +0.00(+0.00%) |
Jun 18, 2004 | 17.44 | 17.59 | 17.12 | 17.16 | 236,100 | -0.18(-1.04%) |
Jun 17, 2004 | 17.30 | 17.50 | 17.11 | 17.34 | 223,200 | +0.09(+0.52%) |
Jun 16, 2004 | 17.59 | 17.83 | 17.10 | 17.25 | 242,600 | -0.19(-1.09%) |
Jun 15, 2004 | 17.15 | 17.65 | 17.15 | 17.44 | 169,400 | +0.39(+2.29%) |
Jun 14, 2004 | 17.20 | 17.27 | 17.00 | 17.05 | 308,000 | -0.21(-1.22%) |
Jun 10, 2004 | 17.50 | 17.60 | 17.24 | 17.26 | 207,200 | -0.12(-0.69%) |
Jun 09, 2004 | 17.50 | 17.59 | 17.38 | 17.38 | 203,300 | -0.03(-0.17%) |
Jun 08, 2004 | 17.40 | 17.50 | 17.25 | 17.41 | 106,100 | -0.10(-0.57%) |
Jun 07, 2004 | 17.08 | 17.54 | 17.06 | 17.51 | 144,900 | +0.41(+2.40%) |
Jun 04, 2004 | 16.98 | 17.14 | 16.95 | 17.10 | 212,100 | +0.09(+0.53%) |
Jun 03, 2004 | 17.00 | 17.18 | 16.94 | 17.01 | 111,000 | -0.09(-0.53%) |
Jun 02, 2004 | 17.05 | 17.15 | 16.93 | 17.10 | 182,300 | -0.09(-0.52%) |
Jun 01, 2004 | 17.10 | 17.25 | 17.05 | 17.19 | 145,400 | +0.02(+0.12%) |
May 28, 2004 | 17.00 | 17.30 | 16.95 | 17.17 | 151,200 | +0.17(+1.00%) |
May 27, 2004 | 16.96 | 17.16 | 16.88 | 17.00 | 203,700 | +0.04(+0.24%) |
May 26, 2004 | 17.05 | 17.13 | 16.82 | 16.96 | 96,600 | -0.23(-1.34%) |
May 25, 2004 | 16.90 | 17.29 | 16.77 | 17.19 | 279,400 | +0.18(+1.06%) |
May 24, 2004 | 16.85 | 17.03 | 16.76 | 17.01 | 176,600 | +0.13(+0.77%) |
May 21, 2004 | 16.40 | 16.88 | 16.40 | 16.88 | 157,300 | +0.38(+2.30%) |
May 20, 2004 | 16.35 | 16.50 | 16.25 | 16.50 | 177,700 | +0.07(+0.43%) |
May 19, 2004 | 16.45 | 16.58 | 16.27 | 16.43 | 242,300 | -0.02(-0.12%) |
May 18, 2004 | 15.90 | 16.48 | 15.90 | 16.45 | 100,300 | +0.54(+3.39%) |
May 17, 2004 | 16.00 | 16.05 | 15.80 | 15.91 | 148,500 | -0.34(-2.09%) |
May 14, 2004 | 16.10 | 16.51 | 15.98 | 16.25 | 123,200 | +0.15(+0.93%) |
May 13, 2004 | 16.05 | 16.13 | 15.90 | 16.10 | 121,400 | +0.00(+0.00%) |
May 12, 2004 | 16.10 | 16.18 | 15.53 | 16.10 | 120,200 | -0.13(-0.80%) |
May 11, 2004 | 16.02 | 16.29 | 15.90 | 16.23 | 152,400 | +0.16(+1.00%) |
May 10, 2004 | 15.20 | 16.08 | 15.10 | 16.07 | 338,400 | +0.29(+1.84%) |
May 07, 2004 | 15.90 | 16.20 | 15.77 | 15.78 | 128,000 | -0.26(-1.62%) |
May 06, 2004 | 16.41 | 16.41 | 16.01 | 16.04 | 102,400 | -0.34(-2.08%) |
May 05, 2004 | 16.13 | 16.48 | 16.07 | 16.38 | 87,900 | +0.23(+1.42%) |
May 04, 2004 | 16.44 | 16.44 | 15.95 | 16.15 | 117,100 | -0.35(-2.12%) |
May 03, 2004 | 16.10 | 16.56 | 15.90 | 16.50 | 138,000 | +0.40(+2.48%) |
Apr 30, 2004 | 16.50 | 16.50 | 16.00 | 16.10 | 139,700 | -0.45(-2.72%) |
Apr 29, 2004 | 16.40 | 16.90 | 16.22 | 16.55 | 111,800 | +0.25(+1.53%) |
Apr 28, 2004 | 16.80 | 16.98 | 16.30 | 16.30 | 132,600 | -0.62(-3.66%) |
Apr 27, 2004 | 17.07 | 17.25 | 16.63 | 16.92 | 158,500 | -0.18(-1.05%) |
Apr 26, 2004 | 17.30 | 17.45 | 17.06 | 17.10 | 163,900 | -0.36(-2.06%) |
Apr 23, 2004 | 17.40 | 17.55 | 17.01 | 17.46 | 93,800 | +0.01(+0.06%) |
Apr 22, 2004 | 17.10 | 17.45 | 17.07 | 17.45 | 202,600 | -0.46(-2.57%) |
Apr 21, 2004 | 17.50 | 17.96 | 17.31 | 17.91 | 151,900 | +0.26(+1.47%) |
Apr 20, 2004 | 17.35 | 17.80 | 17.31 | 17.65 | 206,100 | +0.35(+2.02%) |
Apr 19, 2004 | 17.23 | 17.37 | 17.12 | 17.30 | 126,100 | +0.05(+0.29%) |
Apr 16, 2004 | 17.00 | 17.40 | 16.91 | 17.25 | 102,200 | -0.04(-0.23%) |
Apr 15, 2004 | 17.01 | 17.47 | 17.01 | 17.29 | 151,600 | +0.29(+1.71%) |
Apr 14, 2004 | 17.30 | 17.33 | 16.94 | 17.00 | 141,100 | -0.40(-2.30%) |
Apr 13, 2004 | 17.40 | 17.56 | 17.07 | 17.40 | 298,800 | -0.42(-2.36%) |
Apr 12, 2004 | 16.93 | 17.82 | 16.93 | 17.82 | 361,200 | +0.91(+5.38%) |
Apr 08, 2004 | 16.87 | 17.26 | 16.75 | 16.91 | 206,300 | -0.07(-0.41%) |
Apr 07, 2004 | 16.95 | 17.00 | 16.70 | 16.98 | 262,200 | +0.10(+0.59%) |
Apr 06, 2004 | 16.60 | 17.04 | 16.60 | 16.88 | 286,800 | +0.33(+1.99%) |
Apr 05, 2004 | 16.40 | 16.69 | 16.31 | 16.55 | 418,200 | +0.76(+4.81%) |
Apr 02, 2004 | 15.56 | 15.83 | 15.56 | 15.79 | 205,400 | +0.33(+2.13%) |
Apr 01, 2004 | 15.25 | 15.70 | 15.25 | 15.46 | 162,800 | +0.29(+1.91%) |
Mar 31, 2004 | 14.80 | 15.28 | 14.71 | 15.17 | 253,600 | +0.63(+4.33%) |
Mar 30, 2004 | 14.17 | 14.65 | 14.17 | 14.54 | 146,000 | +0.27(+1.89%) |
Mar 29, 2004 | 14.00 | 14.27 | 13.85 | 14.27 | 327,100 | +0.21(+1.49%) |
Mar 26, 2004 | 14.13 | 14.13 | 13.71 | 14.06 | 144,900 | -0.17(-1.19%) |
Mar 25, 2004 | 13.70 | 14.23 | 13.65 | 14.23 | 154,500 | +0.17(+1.21%) |
Mar 24, 2004 | 14.05 | 14.15 | 13.90 | 14.06 | 119,000 | -0.21(-1.47%) |
Mar 23, 2004 | 13.95 | 14.37 | 13.90 | 14.27 | 201,600 | +0.17(+1.21%) |
Mar 22, 2004 | 14.25 | 14.33 | 13.80 | 14.10 | 136,500 | -0.27(-1.88%) |
Mar 19, 2004 | 14.50 | 14.52 | 14.19 | 14.37 | 100,100 | +0.03(+0.21%) |
Mar 18, 2004 | 14.75 | 14.76 | 14.16 | 14.34 | 208,000 | -0.61(-4.08%) |
Mar 17, 2004 | 14.27 | 14.95 | 14.20 | 14.95 | 131,400 | +0.58(+4.04%) |
Mar 16, 2004 | 14.53 | 14.65 | 14.20 | 14.37 | 78,300 | -0.07(-0.48%) |
Mar 15, 2004 | 14.98 | 14.99 | 14.40 | 14.44 | 104,600 | -0.68(-4.50%) |
Mar 12, 2004 | 14.77 | 15.20 | 14.77 | 15.12 | 136,300 | +0.09(+0.60%) |
Mar 11, 2004 | 14.75 | 15.69 | 14.56 | 15.03 | 159,700 | +0.33(+2.24%) |
Mar 10, 2004 | 15.55 | 15.55 | 14.61 | 14.70 | 168,000 | -0.95(-6.07%) |
Mar 09, 2004 | 15.85 | 15.97 | 15.51 | 15.65 | 60,200 | -0.23(-1.45%) |
Mar 08, 2004 | 16.00 | 16.09 | 15.82 | 15.88 | 91,700 | -0.22(-1.37%) |
Mar 05, 2004 | 16.10 | 16.27 | 16.05 | 16.10 | 72,900 | -0.14(-0.86%) |
Mar 04, 2004 | 16.28 | 16.29 | 16.00 | 16.24 | 84,100 | +0.00(+0.00%) |
Mar 03, 2004 | 15.82 | 16.32 | 15.59 | 16.24 | 151,700 | +0.44(+2.78%) |
Mar 02, 2004 | 16.38 | 16.39 | 15.80 | 15.80 | 135,600 | -0.48(-2.95%) |
Mar 01, 2004 | 16.20 | 16.35 | 16.14 | 16.28 | 72,700 | -0.02(-0.12%) |
Feb 27, 2004 | 16.15 | 16.34 | 16.10 | 16.30 | 94,400 | +0.06(+0.37%) |
Feb 26, 2004 | 16.04 | 16.25 | 16.02 | 16.24 | 91,200 | +0.08(+0.50%) |
Feb 25, 2004 | 15.73 | 16.20 | 15.73 | 16.16 | 202,800 | +0.57(+3.66%) |
Feb 24, 2004 | 16.07 | 16.32 | 15.41 | 15.59 | 137,700 | -0.56(-3.47%) |
Feb 23, 2004 | 16.10 | 16.36 | 16.05 | 16.15 | 60,300 | -0.20(-1.22%) |
Feb 20, 2004 | 16.00 | 16.50 | 15.87 | 16.35 | 137,100 | +0.18(+1.11%) |
Feb 19, 2004 | 16.68 | 16.79 | 16.16 | 16.17 | 117,600 | -0.51(-3.06%) |
Feb 18, 2004 | 16.65 | 16.85 | 16.61 | 16.68 | 50,300 | -0.11(-0.66%) |
Feb 17, 2004 | 16.80 | 16.98 | 16.68 | 16.79 | 77,300 | -0.08(-0.47%) |
Feb 13, 2004 | 16.81 | 16.90 | 16.61 | 16.87 | 152,600 | -0.01(-0.06%) |
Feb 12, 2004 | 16.81 | 17.14 | 16.63 | 16.88 | 248,000 | +0.07(+0.42%) |
Feb 11, 2004 | 16.99 | 16.99 | 16.61 | 16.81 | 165,200 | -0.18(-1.06%) |
Feb 10, 2004 | 16.60 | 16.99 | 16.51 | 16.99 | 153,300 | +0.05(+0.30%) |
Feb 09, 2004 | 16.80 | 16.99 | 16.58 | 16.94 | 147,400 | +0.39(+2.36%) |
Feb 06, 2004 | 16.20 | 16.55 | 15.95 | 16.55 | 89,500 | +0.44(+2.73%) |
Feb 05, 2004 | 15.60 | 16.19 | 15.60 | 16.11 | 120,800 | +0.16(+1.00%) |
Feb 04, 2004 | 16.30 | 16.33 | 15.95 | 15.95 | 132,000 | -0.25(-1.54%) |
Feb 03, 2004 | 16.40 | 16.64 | 16.13 | 16.20 | 119,900 | -0.29(-1.76%) |
Feb 02, 2004 | 16.63 | 16.79 | 16.20 | 16.49 | 150,900 | -0.14(-0.84%) |
Jan 30, 2004 | 16.70 | 16.70 | 16.10 | 16.63 | 147,500 | -0.14(-0.83%) |
Jan 29, 2004 | 16.36 | 16.87 | 15.85 | 16.77 | 185,100 | +0.66(+4.10%) |
Jan 28, 2004 | 16.70 | 16.78 | 16.11 | 16.11 | 183,200 | -0.59(-3.53%) |
Jan 27, 2004 | 16.77 | 16.91 | 16.62 | 16.70 | 125,600 | -0.07(-0.42%) |
Jan 26, 2004 | 16.95 | 17.00 | 16.72 | 16.77 | 85,700 | -0.28(-1.64%) |
Jan 23, 2004 | 16.80 | 17.05 | 16.60 | 17.05 | 149,300 | +0.25(+1.49%) |
Jan 22, 2004 | 16.22 | 16.80 | 16.22 | 16.80 | 306,000 | +0.59(+3.64%) |
Jan 21, 2004 | 16.85 | 16.94 | 16.20 | 16.21 | 586,900 | -0.89(-5.20%) |
Jan 20, 2004 | 17.85 | 17.85 | 17.04 | 17.10 | 288,400 | -0.80(-4.47%) |
Jan 16, 2004 | 17.85 | 17.99 | 17.80 | 17.90 | 85,700 | -0.02(-0.11%) |
Jan 15, 2004 | 17.85 | 17.92 | 17.47 | 17.92 | 109,700 | -0.08(-0.44%) |
Jan 14, 2004 | 17.50 | 18.00 | 17.46 | 18.00 | 184,200 | +0.37(+2.10%) |
Jan 13, 2004 | 17.00 | 17.65 | 17.00 | 17.63 | 319,100 | -0.17(-0.96%) |
Jan 12, 2004 | 17.70 | 18.10 | 17.60 | 17.80 | 197,200 | -0.04(-0.22%) |
Jan 09, 2004 | 17.65 | 17.98 | 17.56 | 17.84 | 130,800 | -0.15(-0.83%) |
Jan 08, 2004 | 18.24 | 18.18 | 17.79 | 17.99 | 188,800 | -0.25(-1.37%) |
Jan 07, 2004 | 18.55 | 19.50 | 17.69 | 18.24 | 641,000 | -0.31(-1.67%) |
Jan 06, 2004 | 16.39 | 18.62 | 15.85 | 18.55 | 645,700 | +2.41(+14.93%) |
Jan 05, 2004 | 16.22 | 16.40 | 15.91 | 16.14 | 117,200 | -0.11(-0.68%) |