Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.36 | 37.39 | 37.05 | 37.15 | 1,655,482 | -0.12(-0.31%) |
Dec 30, 2004 | 37.54 | 37.56 | 37.13 | 37.27 | 3,001,828 | -0.09(-0.23%) |
Dec 29, 2004 | 38.07 | 38.07 | 37.28 | 37.35 | 3,691,050 | -0.61(-1.60%) |
Dec 28, 2004 | 37.68 | 38.06 | 37.61 | 37.96 | 2,276,569 | +0.45(+1.21%) |
Dec 27, 2004 | 37.88 | 37.96 | 37.50 | 37.51 | 2,131,856 | -0.37(-0.98%) |
Dec 23, 2004 | 38.00 | 38.20 | 37.82 | 37.88 | 1,900,426 | -0.13(-0.34%) |
Dec 22, 2004 | 37.44 | 38.12 | 37.43 | 38.00 | 2,984,373 | +0.56(+1.49%) |
Dec 21, 2004 | 37.98 | 37.99 | 37.38 | 37.45 | 3,801,978 | -0.53(-1.40%) |
Dec 20, 2004 | 37.83 | 38.13 | 37.75 | 37.98 | 2,715,779 | +0.21(+0.55%) |
Dec 17, 2004 | 37.08 | 37.89 | 37.06 | 37.77 | 6,001,405 | +0.35(+0.94%) |
Dec 16, 2004 | 37.58 | 38.15 | 37.38 | 37.42 | 4,590,866 | -0.23(-0.60%) |
Dec 15, 2004 | 38.04 | 38.09 | 37.65 | 37.65 | 3,057,011 | -0.39(-1.02%) |
Dec 14, 2004 | 38.32 | 38.45 | 37.88 | 38.04 | 3,559,850 | -0.21(-0.56%) |
Dec 13, 2004 | 38.06 | 38.41 | 37.95 | 38.25 | 2,908,356 | +0.42(+1.12%) |
Dec 10, 2004 | 38.00 | 38.24 | 37.10 | 37.83 | 5,193,935 | +0.50(+1.34%) |
Dec 09, 2004 | 37.34 | 37.36 | 36.76 | 37.33 | 5,052,036 | -0.02(-0.05%) |
Dec 08, 2004 | 37.53 | 37.65 | 37.16 | 37.34 | 4,162,918 | -0.16(-0.43%) |
Dec 07, 2004 | 38.38 | 38.38 | 37.50 | 37.50 | 5,414,103 | -1.10(-2.85%) |
Dec 06, 2004 | 38.89 | 38.89 | 38.32 | 38.60 | 3,562,665 | -0.40(-1.04%) |
Dec 03, 2004 | 38.51 | 39.03 | 38.35 | 39.01 | 3,803,104 | +0.49(+1.26%) |
Dec 02, 2004 | 38.67 | 38.84 | 38.35 | 38.52 | 3,309,838 | -0.36(-0.91%) |
Dec 01, 2004 | 38.64 | 38.88 | 38.37 | 38.88 | 4,543,567 | +0.39(+1.02%) |
Nov 30, 2004 | 38.22 | 38.54 | 38.16 | 38.49 | 3,441,038 | +0.00(+0.01%) |
Nov 29, 2004 | 38.57 | 39.06 | 38.25 | 38.48 | 4,095,348 | +0.04(+0.11%) |
Nov 26, 2004 | 38.25 | 38.51 | 38.25 | 38.44 | 701,046 | +0.06(+0.17%) |
Nov 24, 2004 | 38.41 | 38.62 | 38.07 | 38.38 | 2,391,440 | +0.12(+0.32%) |
Nov 23, 2004 | 38.11 | 38.42 | 38.09 | 38.25 | 3,388,108 | -0.02(-0.05%) |
Nov 22, 2004 | 37.53 | 38.38 | 37.50 | 38.27 | 3,873,491 | +0.47(+1.23%) |
Nov 19, 2004 | 38.25 | 38.31 | 37.75 | 37.81 | 2,840,222 | -0.44(-1.15%) |
Nov 18, 2004 | 38.21 | 38.48 | 38.02 | 38.25 | 2,684,246 | -0.06(-0.15%) |
Nov 17, 2004 | 38.54 | 38.72 | 38.19 | 38.30 | 3,357,138 | +0.01(+0.03%) |
Nov 16, 2004 | 38.75 | 38.87 | 38.15 | 38.29 | 3,227,064 | -0.11(-0.28%) |
Nov 15, 2004 | 38.25 | 38.54 | 38.08 | 38.40 | 6,021,113 | +0.03(+0.07%) |
Nov 12, 2004 | 38.15 | 38.45 | 38.06 | 38.37 | 4,057,058 | -0.11(-0.29%) |
Nov 11, 2004 | 38.32 | 38.72 | 38.22 | 38.48 | 8,092,718 | +0.50(+1.32%) |
Nov 10, 2004 | 37.72 | 38.27 | 37.24 | 37.98 | 8,370,885 | +0.53(+1.41%) |
Nov 09, 2004 | 37.65 | 38.13 | 37.38 | 37.45 | 5,786,868 | -0.65(-1.70%) |
Nov 08, 2004 | 38.00 | 38.37 | 37.93 | 38.10 | 5,548,118 | +0.15(+0.38%) |
Nov 05, 2004 | 37.65 | 38.06 | 37.53 | 37.95 | 5,678,755 | +0.38(+1.02%) |
Nov 04, 2004 | 37.28 | 37.57 | 36.87 | 37.57 | 4,773,870 | +0.53(+1.44%) |
Nov 03, 2004 | 36.58 | 37.45 | 36.26 | 37.03 | 9,521,276 | +1.35(+3.77%) |
Nov 02, 2004 | 36.35 | 36.44 | 35.50 | 35.69 | 6,269,999 | -0.66(-1.82%) |
Nov 01, 2004 | 36.28 | 36.79 | 36.15 | 36.35 | 5,692,832 | +0.08(+0.22%) |
Oct 29, 2004 | 36.54 | 36.69 | 36.12 | 36.27 | 4,874,100 | -0.21(-0.58%) |
Oct 28, 2004 | 36.47 | 36.67 | 36.37 | 36.48 | 3,492,842 | -0.21(-0.58%) |
Oct 27, 2004 | 36.05 | 36.77 | 35.76 | 36.70 | 4,302,565 | +0.64(+1.78%) |
Oct 26, 2004 | 35.50 | 36.07 | 35.43 | 36.05 | 5,326,824 | +0.73(+2.06%) |
Oct 25, 2004 | 35.51 | 35.51 | 35.16 | 35.33 | 4,604,381 | -0.20(-0.55%) |
Oct 22, 2004 | 35.64 | 35.80 | 35.30 | 35.52 | 3,813,240 | -0.04(-0.11%) |
Oct 21, 2004 | 34.95 | 35.60 | 34.83 | 35.56 | 5,327,950 | +0.61(+1.75%) |
Oct 20, 2004 | 35.07 | 35.31 | 34.19 | 34.95 | 9,841,111 | -0.59(-1.65%) |
Oct 19, 2004 | 35.30 | 35.68 | 35.29 | 35.54 | 3,537,326 | +0.17(+0.47%) |
Oct 18, 2004 | 35.34 | 35.37 | 35.09 | 35.37 | 2,765,331 | -0.15(-0.41%) |
Oct 15, 2004 | 35.64 | 35.83 | 35.44 | 35.51 | 2,714,653 | -0.04(-0.11%) |
Oct 14, 2004 | 35.54 | 35.69 | 35.27 | 35.55 | 2,474,777 | -0.07(-0.20%) |
Oct 13, 2004 | 36.10 | 36.38 | 35.42 | 35.62 | 3,686,545 | -0.39(-1.08%) |
Oct 12, 2004 | 35.50 | 36.11 | 35.44 | 36.02 | 3,104,311 | +0.47(+1.33%) |
Oct 11, 2004 | 35.57 | 35.80 | 35.16 | 35.54 | 3,161,183 | -0.03(-0.08%) |
Oct 08, 2004 | 36.08 | 36.08 | 35.44 | 35.57 | 2,672,421 | -0.51(-1.41%) |
Oct 07, 2004 | 36.07 | 36.25 | 35.95 | 36.08 | 2,903,851 | -0.13(-0.35%) |
Oct 06, 2004 | 36.21 | 36.25 | 35.95 | 36.21 | 2,327,811 | -0.06(-0.16%) |
Oct 05, 2004 | 36.25 | 36.36 | 36.07 | 36.26 | 4,905,070 | -0.18(-0.50%) |
Oct 04, 2004 | 36.50 | 36.80 | 36.30 | 36.45 | 4,575,100 | -0.05(-0.14%) |
Oct 01, 2004 | 36.53 | 36.65 | 36.32 | 36.50 | 7,120,263 | +0.23(+0.64%) |
Sep 30, 2004 | 35.56 | 36.50 | 35.48 | 36.26 | 6,639,385 | +0.70(+1.97%) |
Sep 29, 2004 | 35.34 | 35.60 | 35.26 | 35.56 | 4,800,899 | -0.01(-0.02%) |
Sep 28, 2004 | 35.16 | 35.64 | 35.02 | 35.57 | 3,167,940 | +0.36(+1.02%) |
Sep 27, 2004 | 35.37 | 35.49 | 35.03 | 35.21 | 1,946,599 | -0.22(-0.62%) |
Sep 24, 2004 | 34.95 | 35.55 | 34.95 | 35.43 | 3,434,844 | +0.47(+1.33%) |
Sep 23, 2004 | 35.13 | 35.13 | 34.82 | 34.97 | 2,484,912 | -0.17(-0.48%) |
Sep 22, 2004 | 35.06 | 35.25 | 34.95 | 35.13 | 3,576,743 | -0.23(-0.66%) |
Sep 21, 2004 | 35.27 | 35.47 | 35.09 | 35.37 | 2,317,675 | +0.26(+0.73%) |
Sep 20, 2004 | 35.23 | 35.37 | 35.02 | 35.11 | 3,419,078 | -0.19(-0.53%) |
Sep 17, 2004 | 34.95 | 35.46 | 34.95 | 35.30 | 4,201,772 | +0.40(+1.16%) |
Sep 16, 2004 | 34.88 | 35.09 | 34.84 | 34.90 | 3,028,857 | +0.09(+0.26%) |
Sep 15, 2004 | 34.44 | 34.94 | 34.28 | 34.81 | 4,701,795 | +0.20(+0.56%) |
Sep 14, 2004 | 34.61 | 34.68 | 34.50 | 34.61 | 6,174,273 | +0.00(+0.01%) |
Sep 13, 2004 | 34.53 | 34.74 | 34.46 | 34.61 | 4,335,224 | +0.06(+0.16%) |
Sep 10, 2004 | 34.45 | 34.59 | 34.36 | 34.55 | 4,183,753 | +0.02(+0.05%) |
Sep 09, 2004 | 34.63 | 34.77 | 34.45 | 34.53 | 4,579,605 | -0.08(-0.23%) |
Sep 08, 2004 | 34.70 | 34.90 | 34.55 | 34.61 | 2,618,928 | -0.12(-0.36%) |
Sep 07, 2004 | 34.86 | 35.02 | 34.64 | 34.74 | 2,825,581 | +0.04(+0.10%) |
Sep 03, 2004 | 34.95 | 35.06 | 34.63 | 34.70 | 4,289,614 | -0.25(-0.70%) |
Sep 02, 2004 | 34.91 | 35.06 | 34.72 | 34.95 | 4,668,010 | +0.16(+0.46%) |
Sep 01, 2004 | 34.71 | 35.09 | 34.67 | 34.79 | 3,185,959 | +0.11(+0.31%) |
Aug 31, 2004 | 34.67 | 34.75 | 34.28 | 34.68 | 2,996,761 | +0.01(+0.04%) |
Aug 30, 2004 | 34.81 | 35.07 | 34.63 | 34.67 | 1,787,808 | -0.28(-0.80%) |
Aug 27, 2004 | 34.68 | 35.09 | 34.67 | 34.95 | 1,827,224 | +0.32(+0.91%) |
Aug 26, 2004 | 34.63 | 34.68 | 34.32 | 34.63 | 5,257,001 | -0.12(-0.36%) |
Aug 25, 2004 | 34.61 | 34.89 | 34.51 | 34.75 | 2,692,692 | +0.14(+0.41%) |
Aug 24, 2004 | 34.79 | 34.89 | 34.46 | 34.61 | 1,716,859 | -0.09(-0.25%) |
Aug 23, 2004 | 34.59 | 34.85 | 34.40 | 34.70 | 2,278,259 | +0.09(+0.26%) |
Aug 20, 2004 | 34.09 | 34.63 | 33.92 | 34.61 | 2,770,962 | +0.51(+1.50%) |
Aug 19, 2004 | 34.12 | 34.22 | 33.92 | 34.10 | 2,345,266 | +17.11(+100.77%) |
Aug 16, 2004 | 16.84 | 17.14 | 16.80 | 16.98 | 1,157,993 | +0.19(+1.13%) |
Aug 13, 2004 | 16.71 | 16.86 | 16.66 | 16.79 | 1,387,170 | +0.09(+0.54%) |
Aug 12, 2004 | 16.92 | 17.01 | 16.63 | 16.70 | 2,446,059 | -0.38(-2.23%) |
Aug 11, 2004 | 17.03 | 17.14 | 16.87 | 17.08 | 1,201,632 | +0.00(+0.02%) |
Aug 10, 2004 | 17.05 | 17.13 | 16.94 | 17.08 | 1,740,227 | +0.16(+0.92%) |
Aug 09, 2004 | 17.04 | 17.12 | 16.86 | 16.92 | 1,885,504 | -0.04(-0.22%) |
Aug 06, 2004 | 17.20 | 17.20 | 16.88 | 16.96 | 1,999,811 | -0.33(-1.92%) |
Aug 05, 2004 | 17.58 | 17.58 | 17.28 | 17.29 | 1,363,802 | -0.24(-1.39%) |
Aug 04, 2004 | 17.46 | 17.63 | 17.41 | 17.54 | 1,529,068 | +0.03(+0.16%) |
Aug 03, 2004 | 17.69 | 17.71 | 17.49 | 17.51 | 1,352,821 | -0.26(-1.44%) |
Aug 02, 2004 | 17.55 | 17.81 | 17.49 | 17.76 | 1,442,353 | +0.21(+1.22%) |
Jul 30, 2004 | 17.68 | 17.77 | 17.51 | 17.55 | 1,508,516 | -0.09(-0.53%) |
Jul 29, 2004 | 17.58 | 17.82 | 17.58 | 17.64 | 2,106,798 | +0.15(+0.85%) |
Jul 28, 2004 | 17.38 | 17.63 | 17.26 | 17.49 | 1,919,289 | +0.07(+0.38%) |
Jul 27, 2004 | 17.29 | 17.46 | 17.10 | 17.43 | 1,427,994 | +0.19(+1.10%) |
Jul 26, 2004 | 17.35 | 17.36 | 17.19 | 17.24 | 1,350,851 | -0.06(-0.36%) |
Jul 23, 2004 | 17.17 | 17.39 | 17.17 | 17.30 | 2,478,437 | +0.12(+0.68%) |
Jul 22, 2004 | 17.24 | 17.28 | 16.98 | 17.18 | 2,075,265 | -0.14(-0.81%) |
Jul 21, 2004 | 17.67 | 17.71 | 17.24 | 17.32 | 2,777,156 | -0.02(-0.10%) |
Jul 20, 2004 | 17.32 | 17.39 | 17.24 | 17.34 | 2,727,041 | -0.04(-0.26%) |
Jul 19, 2004 | 17.23 | 17.39 | 17.18 | 17.39 | 2,490,825 | +0.16(+0.93%) |
Jul 16, 2004 | 17.40 | 17.40 | 17.10 | 17.23 | 2,468,864 | -0.06(-0.34%) |
Jul 15, 2004 | 17.41 | 17.43 | 17.23 | 17.29 | 2,364,411 | -0.20(-1.14%) |
Jul 14, 2004 | 18.04 | 18.04 | 17.43 | 17.48 | 3,995,681 | -0.56(-3.09%) |
Jul 13, 2004 | 18.03 | 18.10 | 18.00 | 18.04 | 1,634,929 | +0.00(+0.02%) |
Jul 12, 2004 | 17.89 | 18.10 | 17.75 | 18.04 | 2,975,363 | +0.12(+0.66%) |
Jul 09, 2004 | 17.81 | 17.97 | 17.75 | 17.92 | 1,664,491 | +0.11(+0.64%) |
Jul 08, 2004 | 17.54 | 17.85 | 17.51 | 17.81 | 2,770,962 | +0.27(+1.53%) |
Jul 07, 2004 | 17.26 | 17.55 | 17.26 | 17.54 | 1,880,155 | +0.26(+1.49%) |
Jul 06, 2004 | 17.25 | 17.33 | 17.16 | 17.28 | 3,134,717 | -0.05(-0.27%) |
Jul 02, 2004 | 17.36 | 17.42 | 17.29 | 17.33 | 1,916,192 | -0.08(-0.44%) |
Jul 01, 2004 | 17.57 | 17.60 | 17.31 | 17.40 | 2,157,476 | -0.23(-1.32%) |
Jun 30, 2004 | 17.75 | 17.83 | 17.57 | 17.63 | 2,479,845 | -0.22(-1.23%) |
Jun 29, 2004 | 17.68 | 17.90 | 17.56 | 17.86 | 2,097,507 | +0.18(+1.01%) |
Jun 28, 2004 | 17.88 | 17.88 | 17.61 | 17.68 | 1,419,548 | -0.19(-1.06%) |
Jun 25, 2004 | 17.51 | 17.89 | 17.46 | 17.87 | 3,505,230 | +0.30(+1.69%) |
Jun 24, 2004 | 17.74 | 17.76 | 17.55 | 17.57 | 2,984,373 | -0.22(-1.22%) |
Jun 23, 2004 | 17.49 | 17.82 | 17.49 | 17.79 | 2,592,463 | +0.17(+0.98%) |
Jun 22, 2004 | 17.54 | 17.64 | 17.48 | 17.61 | 2,378,489 | +0.04(+0.24%) |
Jun 21, 2004 | 17.74 | 17.75 | 17.55 | 17.57 | 1,174,041 | -0.13(-0.74%) |
Jun 18, 2004 | 17.52 | 17.76 | 17.51 | 17.70 | 2,524,047 | +0.07(+0.40%) |
Jun 17, 2004 | 17.64 | 17.66 | 17.55 | 17.63 | 1,607,056 | -0.01(-0.03%) |
Jun 16, 2004 | 17.46 | 17.64 | 17.46 | 17.64 | 1,966,307 | +0.19(+1.07%) |
Jun 15, 2004 | 17.40 | 17.53 | 17.39 | 17.45 | 1,629,017 | +0.08(+0.46%) |
Jun 14, 2004 | 17.48 | 17.57 | 17.27 | 17.37 | 2,095,255 | -0.18(-1.00%) |
Jun 10, 2004 | 17.40 | 17.58 | 17.30 | 17.55 | 2,653,276 | +0.09(+0.51%) |
Jun 09, 2004 | 17.33 | 17.52 | 17.33 | 17.46 | 1,972,783 | +0.06(+0.33%) |
Jun 08, 2004 | 17.42 | 17.49 | 17.32 | 17.40 | 2,508,844 | -0.14(-0.81%) |
Jun 07, 2004 | 17.35 | 17.54 | 17.27 | 17.54 | 2,256,017 | +0.24(+1.41%) |
Jun 04, 2004 | 17.16 | 17.36 | 17.14 | 17.30 | 2,167,049 | +0.15(+0.89%) |
Jun 03, 2004 | 17.23 | 17.23 | 17.04 | 17.15 | 1,954,482 | -0.08(-0.46%) |
Jun 02, 2004 | 16.98 | 17.25 | 16.97 | 17.23 | 1,920,697 | +0.24(+1.43%) |
Jun 01, 2004 | 16.92 | 17.01 | 16.86 | 16.98 | 1,435,596 | +0.00(+0.00%) |
May 28, 2004 | 16.93 | 17.01 | 16.87 | 16.98 | 2,303,598 | -0.02(-0.09%) |
May 27, 2004 | 16.84 | 17.00 | 16.84 | 17.00 | 4,481,627 | +0.33(+1.96%) |
May 26, 2004 | 16.78 | 16.83 | 16.61 | 16.67 | 4,407,862 | -0.16(-0.97%) |
May 25, 2004 | 16.63 | 16.87 | 16.55 | 16.84 | 1,583,688 | +0.20(+1.22%) |
May 24, 2004 | 16.67 | 16.86 | 16.56 | 16.63 | 1,383,228 | +0.04(+0.22%) |
May 21, 2004 | 16.65 | 16.73 | 16.50 | 16.60 | 1,973,909 | +0.04(+0.25%) |
May 20, 2004 | 16.62 | 16.62 | 16.43 | 16.56 | 2,646,801 | -0.09(-0.53%) |
May 19, 2004 | 16.84 | 16.92 | 16.64 | 16.64 | 2,847,260 | -0.14(-0.83%) |
May 18, 2004 | 16.78 | 16.86 | 16.76 | 16.78 | 3,157,523 | +0.02(+0.13%) |
May 17, 2004 | 16.71 | 16.84 | 16.62 | 16.76 | 2,937,636 | -0.14(-0.85%) |
May 14, 2004 | 16.63 | 16.93 | 16.52 | 16.91 | 4,202,053 | +0.28(+1.68%) |
May 13, 2004 | 16.41 | 16.66 | 16.31 | 16.63 | 2,376,236 | +0.16(+0.98%) |
May 12, 2004 | 16.18 | 16.49 | 16.09 | 16.46 | 2,090,468 | +0.21(+1.27%) |
May 11, 2004 | 16.37 | 16.39 | 16.21 | 16.26 | 2,063,159 | -0.13(-0.81%) |
May 10, 2004 | 16.51 | 16.52 | 16.28 | 16.39 | 2,136,360 | -0.20(-1.22%) |
May 07, 2004 | 16.59 | 16.81 | 16.53 | 16.59 | 2,179,718 | -0.08(-0.46%) |
May 06, 2004 | 16.71 | 16.84 | 16.60 | 16.67 | 1,522,874 | -0.05(-0.32%) |
May 05, 2004 | 16.71 | 16.75 | 16.60 | 16.72 | 2,316,830 | -0.08(-0.49%) |
May 04, 2004 | 16.76 | 16.90 | 16.67 | 16.81 | 2,627,937 | +0.08(+0.46%) |
May 03, 2004 | 16.62 | 16.90 | 16.56 | 16.73 | 2,678,897 | +0.10(+0.62%) |
Apr 30, 2004 | 16.70 | 16.72 | 16.52 | 16.63 | 2,328,655 | -0.05(-0.32%) |
Apr 29, 2004 | 16.46 | 16.70 | 16.41 | 16.68 | 2,698,042 | +0.17(+1.04%) |
Apr 28, 2004 | 16.92 | 16.95 | 16.48 | 16.51 | 2,254,327 | -0.36(-2.16%) |
Apr 27, 2004 | 16.79 | 16.98 | 16.76 | 16.87 | 2,187,038 | +0.12(+0.74%) |
Apr 26, 2004 | 16.83 | 16.87 | 16.64 | 16.75 | 1,143,915 | -0.09(-0.54%) |
Apr 23, 2004 | 16.82 | 16.86 | 16.62 | 16.84 | 1,660,550 | +0.10(+0.63%) |
Apr 22, 2004 | 16.43 | 16.87 | 16.38 | 16.73 | 2,308,947 | +0.40(+2.46%) |
Apr 21, 2004 | 16.31 | 16.58 | 16.22 | 16.33 | 2,954,247 | +0.17(+1.06%) |
Apr 20, 2004 | 16.12 | 16.25 | 16.03 | 16.16 | 2,255,454 | -0.01(-0.07%) |
Apr 19, 2004 | 16.37 | 16.42 | 16.13 | 16.17 | 1,739,382 | -0.23(-1.41%) |
Apr 16, 2004 | 16.46 | 16.46 | 16.29 | 16.40 | 1,454,459 | +0.05(+0.31%) |
Apr 15, 2004 | 16.50 | 16.57 | 16.17 | 16.35 | 1,797,099 | -0.12(-0.70%) |
Apr 14, 2004 | 16.41 | 16.57 | 16.34 | 16.47 | 2,422,410 | +0.05(+0.31%) |
Apr 13, 2004 | 16.64 | 16.67 | 16.38 | 16.41 | 2,188,728 | -0.18(-1.07%) |
Apr 12, 2004 | 16.42 | 16.65 | 16.41 | 16.59 | 999,764 | +0.18(+1.08%) |
Apr 08, 2004 | 16.63 | 16.65 | 16.35 | 16.41 | 1,531,884 | -0.10(-0.61%) |
Apr 07, 2004 | 16.49 | 16.60 | 16.41 | 16.52 | 1,867,767 | -0.03(-0.18%) |
Apr 06, 2004 | 16.28 | 16.56 | 16.20 | 16.55 | 3,017,032 | +0.20(+1.25%) |
Apr 05, 2004 | 16.07 | 16.34 | 16.07 | 16.34 | 1,401,247 | +0.26(+1.63%) |
Apr 02, 2004 | 15.98 | 16.16 | 15.95 | 16.08 | 1,513,302 | +0.13(+0.79%) |
Apr 01, 2004 | 15.95 | 16.13 | 15.88 | 15.95 | 2,483,505 | +0.09(+0.56%) |
Mar 31, 2004 | 15.60 | 15.92 | 15.48 | 15.86 | 2,828,960 | +0.28(+1.77%) |
Mar 30, 2004 | 15.74 | 15.74 | 15.46 | 15.59 | 4,034,253 | +0.09(+0.55%) |
Mar 29, 2004 | 15.54 | 15.67 | 15.49 | 15.50 | 1,688,141 | -0.04(-0.23%) |
Mar 26, 2004 | 15.59 | 15.61 | 15.49 | 15.54 | 2,087,090 | -0.04(-0.28%) |
Mar 25, 2004 | 15.60 | 15.69 | 15.57 | 15.58 | 2,386,372 | +0.08(+0.49%) |
Mar 24, 2004 | 15.31 | 15.66 | 15.31 | 15.51 | 4,853,548 | +0.22(+1.42%) |
Mar 23, 2004 | 15.47 | 15.54 | 15.26 | 15.29 | 2,392,847 | -0.13(-0.86%) |
Mar 22, 2004 | 15.32 | 15.45 | 15.09 | 15.42 | 2,962,412 | +0.10(+0.66%) |
Mar 19, 2004 | 15.58 | 15.60 | 15.32 | 15.32 | 2,618,365 | -0.32(-2.02%) |
Mar 18, 2004 | 15.42 | 15.67 | 15.41 | 15.64 | 3,444,135 | +0.20(+1.28%) |
Mar 17, 2004 | 15.47 | 15.55 | 15.38 | 15.44 | 2,461,544 | +0.00(+0.01%) |
Mar 16, 2004 | 15.45 | 15.49 | 15.22 | 15.44 | 2,680,023 | -0.01(-0.07%) |
Mar 15, 2004 | 15.61 | 15.74 | 15.42 | 15.45 | 2,594,433 | -0.16(-1.04%) |
Mar 12, 2004 | 15.36 | 15.63 | 15.30 | 15.61 | 1,522,311 | +0.28(+1.82%) |
Mar 11, 2004 | 15.38 | 15.68 | 15.30 | 15.33 | 2,331,471 | -0.17(-1.11%) |
Mar 10, 2004 | 15.81 | 15.89 | 15.46 | 15.51 | 2,978,179 | -0.32(-2.04%) |
Mar 09, 2004 | 15.93 | 15.98 | 15.79 | 15.83 | 2,615,831 | -0.12(-0.72%) |
Mar 08, 2004 | 16.04 | 16.16 | 15.90 | 15.94 | 2,084,556 | -0.16(-0.99%) |
Mar 05, 2004 | 16.04 | 16.17 | 15.93 | 16.10 | 2,233,775 | -0.02(-0.14%) |
Mar 04, 2004 | 16.21 | 16.32 | 16.08 | 16.13 | 2,101,167 | -0.15(-0.92%) |
Mar 03, 2004 | 16.28 | 16.30 | 16.14 | 16.28 | 2,289,239 | -0.01(-0.03%) |
Mar 02, 2004 | 16.32 | 16.37 | 16.25 | 16.28 | 3,181,454 | +0.00(+0.02%) |
Mar 01, 2004 | 16.41 | 16.42 | 16.16 | 16.28 | 2,710,148 | -0.08(-0.50%) |
Feb 27, 2004 | 16.33 | 16.47 | 16.26 | 16.36 | 2,983,246 | +0.03(+0.18%) |
Feb 26, 2004 | 16.35 | 16.35 | 16.12 | 16.33 | 2,188,164 | -0.14(-0.87%) |
Feb 25, 2004 | 16.16 | 16.56 | 16.16 | 16.47 | 1,871,145 | +0.21(+1.29%) |
Feb 24, 2004 | 16.61 | 16.62 | 16.02 | 16.26 | 3,590,820 | -0.34(-2.07%) |
Feb 23, 2004 | 16.77 | 16.84 | 16.31 | 16.61 | 2,859,648 | -0.16(-0.96%) |
Feb 20, 2004 | 16.92 | 16.98 | 16.72 | 16.77 | 1,966,307 | -0.15(-0.87%) |
Feb 19, 2004 | 17.05 | 17.14 | 16.90 | 16.92 | 1,890,290 | -0.09(-0.53%) |
Feb 18, 2004 | 17.06 | 17.15 | 16.93 | 17.01 | 1,946,881 | -0.14(-0.81%) |
Feb 17, 2004 | 17.08 | 17.17 | 16.84 | 17.15 | 2,451,690 | +0.11(+0.64%) |
Feb 13, 2004 | 17.05 | 17.21 | 17.01 | 17.04 | 2,354,276 | -0.05(-0.29%) |
Feb 12, 2004 | 16.97 | 17.13 | 16.94 | 17.09 | 1,515,554 | +0.06(+0.37%) |
Feb 11, 2004 | 17.00 | 17.11 | 16.78 | 17.03 | 3,568,859 | -0.08(-0.45%) |
Feb 10, 2004 | 17.10 | 17.13 | 16.82 | 17.10 | 3,684,574 | -0.01(-0.08%) |
Feb 09, 2004 | 17.11 | 17.23 | 17.05 | 17.12 | 2,232,367 | -0.09(-0.52%) |
Feb 06, 2004 | 16.89 | 17.22 | 16.89 | 17.21 | 2,881,327 | +0.24(+1.43%) |
Feb 05, 2004 | 16.74 | 16.96 | 16.52 | 16.96 | 3,386,418 | +0.35(+2.10%) |
Feb 04, 2004 | 16.52 | 16.78 | 16.49 | 16.61 | 4,002,156 | +0.29(+1.77%) |
Feb 03, 2004 | 16.19 | 16.35 | 16.08 | 16.32 | 2,111,021 | +0.13(+0.80%) |
Feb 02, 2004 | 16.34 | 16.41 | 16.10 | 16.19 | 2,399,041 | -0.04(-0.26%) |
Jan 30, 2004 | 16.62 | 16.62 | 16.18 | 16.24 | 3,810,425 | -0.40(-2.38%) |
Jan 29, 2004 | 16.52 | 16.72 | 16.41 | 16.63 | 2,912,579 | +0.21(+1.31%) |
Jan 28, 2004 | 16.64 | 16.66 | 16.39 | 16.42 | 2,247,289 | -0.13(-0.80%) |
Jan 27, 2004 | 16.77 | 16.77 | 16.51 | 16.55 | 2,585,987 | -0.22(-1.29%) |
Jan 26, 2004 | 16.28 | 16.81 | 16.21 | 16.77 | 2,693,255 | +0.50(+3.04%) |
Jan 23, 2004 | 16.37 | 16.42 | 16.24 | 16.27 | 2,436,205 | -0.06(-0.37%) |
Jan 22, 2004 | 16.29 | 16.35 | 16.16 | 16.33 | 3,748,203 | -0.05(-0.33%) |
Jan 21, 2004 | 16.56 | 16.75 | 16.12 | 16.39 | 6,041,947 | -0.28(-1.66%) |
Jan 20, 2004 | 16.56 | 16.71 | 16.45 | 16.66 | 2,821,077 | +0.01(+0.05%) |
Jan 16, 2004 | 16.40 | 16.65 | 16.37 | 16.65 | 2,421,283 | +0.26(+1.57%) |
Jan 15, 2004 | 16.49 | 16.58 | 16.37 | 16.40 | 2,633,568 | -0.13(-0.78%) |
Jan 14, 2004 | 16.37 | 16.57 | 16.34 | 16.53 | 2,513,912 | +0.16(+0.99%) |
Jan 13, 2004 | 16.34 | 16.44 | 16.12 | 16.37 | 2,616,675 | +0.07(+0.44%) |
Jan 12, 2004 | 16.51 | 16.51 | 16.19 | 16.29 | 2,710,430 | -0.08(-0.49%) |
Jan 09, 2004 | 16.34 | 16.49 | 16.32 | 16.37 | 3,100,651 | -0.06(-0.37%) |
Jan 08, 2004 | 16.25 | 16.46 | 16.02 | 16.43 | 3,401,059 | +0.27(+1.69%) |
Jan 07, 2004 | 15.95 | 16.28 | 15.87 | 16.16 | 4,869,314 | +0.34(+2.13%) |
Jan 06, 2004 | 15.87 | 15.87 | 15.72 | 15.82 | 1,602,270 | -0.05(-0.32%) |
Jan 05, 2004 | 15.93 | 16.01 | 15.76 | 15.87 | 2,620,335 | -0.05(-0.30%) |