Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.90 | 28.09 | 27.79 | 27.81 | 181,551 | -0.02(-0.09%) |
Dec 30, 2004 | 27.82 | 27.88 | 27.65 | 27.83 | 133,327 | +0.07(+0.27%) |
Dec 29, 2004 | 27.88 | 28.13 | 27.48 | 27.76 | 292,792 | -0.12(-0.44%) |
Dec 28, 2004 | 27.11 | 27.88 | 27.05 | 27.88 | 346,083 | +0.96(+3.57%) |
Dec 27, 2004 | 27.56 | 27.70 | 26.84 | 26.92 | 262,196 | -0.59(-2.14%) |
Dec 23, 2004 | 27.79 | 27.86 | 27.37 | 27.51 | 225,521 | -0.28(-1.00%) |
Dec 22, 2004 | 27.48 | 28.00 | 27.45 | 27.79 | 353,985 | +0.31(+1.13%) |
Dec 21, 2004 | 27.67 | 27.88 | 27.36 | 27.48 | 316,702 | -0.19(-0.69%) |
Dec 20, 2004 | 26.70 | 28.21 | 26.64 | 27.67 | 978,272 | +0.97(+3.63%) |
Dec 17, 2004 | 27.12 | 27.23 | 26.66 | 26.70 | 622,463 | -0.31(-1.14%) |
Dec 16, 2004 | 26.96 | 27.09 | 26.40 | 27.01 | 468,266 | +0.05(+0.19%) |
Dec 15, 2004 | 26.16 | 27.11 | 26.05 | 26.96 | 497,038 | +0.91(+3.50%) |
Dec 14, 2004 | 26.05 | 26.19 | 25.70 | 26.05 | 334,736 | -0.38(-1.43%) |
Dec 13, 2004 | 26.66 | 26.87 | 26.16 | 26.42 | 247,404 | -0.33(-1.23%) |
Dec 10, 2004 | 25.33 | 26.88 | 25.12 | 26.75 | 458,742 | +1.73(+6.93%) |
Dec 09, 2004 | 24.80 | 25.30 | 24.79 | 25.02 | 283,066 | +0.50(+2.03%) |
Dec 08, 2004 | 24.26 | 24.52 | 24.14 | 24.52 | 310,218 | +0.38(+1.56%) |
Dec 07, 2004 | 24.57 | 24.57 | 24.13 | 24.14 | 253,686 | -0.43(-1.74%) |
Dec 06, 2004 | 24.74 | 25.01 | 24.43 | 24.57 | 294,008 | -0.23(-0.94%) |
Dec 03, 2004 | 23.90 | 24.99 | 23.90 | 24.80 | 495,823 | +1.27(+5.40%) |
Dec 02, 2004 | 23.79 | 24.10 | 23.39 | 23.53 | 383,568 | -0.23(-0.99%) |
Dec 01, 2004 | 23.10 | 23.91 | 22.99 | 23.76 | 389,445 | +0.67(+2.88%) |
Nov 30, 2004 | 23.04 | 23.26 | 22.91 | 23.10 | 258,751 | -0.03(-0.15%) |
Nov 29, 2004 | 23.55 | 23.55 | 22.95 | 23.13 | 316,905 | -0.46(-1.95%) |
Nov 26, 2004 | 23.79 | 23.80 | 23.57 | 23.59 | 80,847 | -0.20(-0.83%) |
Nov 24, 2004 | 23.66 | 24.01 | 23.52 | 23.79 | 186,617 | +0.08(+0.33%) |
Nov 23, 2004 | 23.35 | 23.78 | 23.02 | 23.71 | 405,249 | +0.38(+1.65%) |
Nov 22, 2004 | 23.07 | 23.53 | 22.99 | 23.32 | 386,608 | +0.34(+1.49%) |
Nov 19, 2004 | 23.53 | 23.59 | 22.90 | 22.98 | 239,907 | -0.55(-2.32%) |
Nov 18, 2004 | 23.41 | 23.57 | 23.23 | 23.53 | 171,015 | +0.18(+0.78%) |
Nov 17, 2004 | 23.11 | 23.52 | 22.98 | 23.34 | 300,897 | +0.30(+1.28%) |
Nov 16, 2004 | 23.58 | 23.58 | 22.95 | 23.05 | 429,159 | -0.53(-2.24%) |
Nov 15, 2004 | 23.18 | 23.95 | 23.05 | 23.58 | 398,968 | +0.55(+2.37%) |
Nov 12, 2004 | 22.46 | 23.19 | 22.33 | 23.03 | 263,817 | +0.66(+2.93%) |
Nov 11, 2004 | 22.57 | 22.63 | 22.21 | 22.37 | 279,419 | -0.17(-0.74%) |
Nov 10, 2004 | 22.55 | 22.65 | 22.37 | 22.54 | 237,476 | -0.01(-0.05%) |
Nov 09, 2004 | 21.89 | 22.75 | 21.89 | 22.55 | 935,924 | +0.48(+2.16%) |
Nov 08, 2004 | 22.15 | 22.37 | 22.01 | 22.08 | 448,206 | +0.03(+0.13%) |
Nov 05, 2004 | 22.39 | 22.46 | 21.81 | 22.05 | 454,892 | -0.35(-1.54%) |
Nov 04, 2004 | 22.58 | 22.58 | 21.95 | 22.39 | 435,643 | -0.19(-0.83%) |
Nov 03, 2004 | 22.65 | 22.72 | 22.27 | 22.58 | 247,810 | +0.15(+0.67%) |
Nov 02, 2004 | 22.44 | 22.67 | 22.10 | 22.43 | 355,606 | -0.00(-0.02%) |
Nov 01, 2004 | 21.88 | 22.60 | 21.87 | 22.44 | 694,800 | +0.55(+2.50%) |
Oct 29, 2004 | 21.71 | 22.18 | 21.60 | 21.89 | 402,412 | +0.06(+0.28%) |
Oct 28, 2004 | 21.54 | 22.32 | 21.52 | 21.83 | 716,278 | -0.03(-0.15%) |
Oct 27, 2004 | 20.85 | 21.92 | 20.74 | 21.86 | 959,631 | +1.32(+6.42%) |
Oct 26, 2004 | 18.88 | 21.14 | 18.88 | 20.54 | 1,000,764 | +1.86(+9.97%) |
Oct 25, 2004 | 18.63 | 18.95 | 18.46 | 18.68 | 312,852 | +0.21(+1.12%) |
Oct 22, 2004 | 18.41 | 18.71 | 18.25 | 18.47 | 199,382 | +0.06(+0.32%) |
Oct 21, 2004 | 18.21 | 18.56 | 18.16 | 18.41 | 126,640 | +0.20(+1.11%) |
Oct 20, 2004 | 18.16 | 18.46 | 17.94 | 18.21 | 250,039 | +0.01(+0.07%) |
Oct 19, 2004 | 18.32 | 18.63 | 18.19 | 18.20 | 331,696 | -0.13(-0.69%) |
Oct 18, 2004 | 17.92 | 18.54 | 17.67 | 18.32 | 371,614 | +0.40(+2.26%) |
Oct 15, 2004 | 17.84 | 18.06 | 17.80 | 17.92 | 366,751 | +0.13(+0.71%) |
Oct 14, 2004 | 18.21 | 18.50 | 17.67 | 17.79 | 380,529 | -0.45(-2.45%) |
Oct 13, 2004 | 18.56 | 18.57 | 17.95 | 18.24 | 227,345 | -0.32(-1.72%) |
Oct 12, 2004 | 18.18 | 18.72 | 18.15 | 18.56 | 270,706 | +0.32(+1.75%) |
Oct 11, 2004 | 18.31 | 18.35 | 18.05 | 18.24 | 118,130 | -0.02(-0.12%) |
Oct 08, 2004 | 18.30 | 18.53 | 18.06 | 18.26 | 232,410 | +0.05(+0.26%) |
Oct 07, 2004 | 18.63 | 18.63 | 18.13 | 18.21 | 240,920 | -0.41(-2.21%) |
Oct 06, 2004 | 18.40 | 18.83 | 18.31 | 18.63 | 384,582 | +0.18(+0.98%) |
Oct 05, 2004 | 18.75 | 18.76 | 18.20 | 18.45 | 544,047 | -0.58(-3.04%) |
Oct 04, 2004 | 19.69 | 19.83 | 18.84 | 19.02 | 312,852 | -0.67(-3.40%) |
Oct 01, 2004 | 19.74 | 19.84 | 19.48 | 19.69 | 248,418 | +0.30(+1.53%) |
Sep 30, 2004 | 19.02 | 19.49 | 18.98 | 19.40 | 136,974 | +0.38(+2.00%) |
Sep 29, 2004 | 19.17 | 19.33 | 18.85 | 19.02 | 165,341 | -0.11(-0.57%) |
Sep 28, 2004 | 19.32 | 19.41 | 19.08 | 19.12 | 121,777 | -0.19(-0.96%) |
Sep 27, 2004 | 19.16 | 19.65 | 18.93 | 19.31 | 250,444 | +0.15(+0.79%) |
Sep 24, 2004 | 19.34 | 19.48 | 18.95 | 19.16 | 238,084 | -0.14(-0.70%) |
Sep 23, 2004 | 19.34 | 19.39 | 19.20 | 19.29 | 168,786 | -0.04(-0.22%) |
Sep 22, 2004 | 19.25 | 19.51 | 19.12 | 19.34 | 197,761 | +0.09(+0.46%) |
Sep 21, 2004 | 19.00 | 19.53 | 18.88 | 19.25 | 482,044 | +0.46(+2.43%) |
Sep 20, 2004 | 18.99 | 19.01 | 18.68 | 18.79 | 423,283 | -0.14(-0.74%) |
Sep 17, 2004 | 19.12 | 19.33 | 18.93 | 18.93 | 424,296 | -0.11(-0.60%) |
Sep 16, 2004 | 18.14 | 19.06 | 17.94 | 19.05 | 708,984 | +1.35(+7.61%) |
Sep 15, 2004 | 17.43 | 17.80 | 17.32 | 17.70 | 180,133 | +0.21(+1.19%) |
Sep 14, 2004 | 17.48 | 17.51 | 17.26 | 17.49 | 89,560 | +0.01(+0.04%) |
Sep 13, 2004 | 17.31 | 17.57 | 17.24 | 17.48 | 110,227 | +0.21(+1.21%) |
Sep 10, 2004 | 17.31 | 17.40 | 17.10 | 17.27 | 123,195 | -0.02(-0.14%) |
Sep 09, 2004 | 17.05 | 17.38 | 17.05 | 17.30 | 118,332 | +0.28(+1.67%) |
Sep 08, 2004 | 17.22 | 17.28 | 17.01 | 17.01 | 125,222 | -0.23(-1.33%) |
Sep 07, 2004 | 16.92 | 17.46 | 16.90 | 17.24 | 161,492 | +0.44(+2.64%) |
Sep 03, 2004 | 16.83 | 16.95 | 16.76 | 16.80 | 62,205 | -0.12(-0.70%) |
Sep 02, 2004 | 16.76 | 16.94 | 16.74 | 16.92 | 61,597 | +0.15(+0.90%) |
Sep 01, 2004 | 16.46 | 16.82 | 16.37 | 16.77 | 112,051 | +0.28(+1.71%) |
Aug 31, 2004 | 16.22 | 16.65 | 16.18 | 16.49 | 170,002 | +0.25(+1.52%) |
Aug 30, 2004 | 16.50 | 16.50 | 16.08 | 16.24 | 122,385 | -0.28(-1.70%) |
Aug 27, 2004 | 16.48 | 16.55 | 16.25 | 16.52 | 103,136 | +0.01(+0.08%) |
Aug 26, 2004 | 16.27 | 16.51 | 16.27 | 16.51 | 112,051 | +0.21(+1.29%) |
Aug 25, 2004 | 16.63 | 16.63 | 15.90 | 16.30 | 194,317 | -0.26(-1.56%) |
Aug 24, 2004 | 16.65 | 16.71 | 16.29 | 16.56 | 125,019 | -0.01(-0.09%) |
Aug 23, 2004 | 16.51 | 16.64 | 16.31 | 16.57 | 231,600 | +0.09(+0.54%) |
Aug 20, 2004 | 16.29 | 16.48 | 16.25 | 16.48 | 104,149 | +0.17(+1.03%) |
Aug 19, 2004 | 16.38 | 16.45 | 16.29 | 16.32 | 145,484 | -0.19(-1.14%) |
Aug 18, 2004 | 16.34 | 16.53 | 16.21 | 16.50 | 136,163 | +0.17(+1.03%) |
Aug 17, 2004 | 16.18 | 16.53 | 16.15 | 16.34 | 273,746 | +0.24(+1.49%) |
Aug 16, 2004 | 15.62 | 16.10 | 15.59 | 16.10 | 239,299 | +0.42(+2.66%) |
Aug 13, 2004 | 15.53 | 15.83 | 15.53 | 15.68 | 220,253 | +0.21(+1.34%) |
Aug 12, 2004 | 15.92 | 15.94 | 15.32 | 15.47 | 213,363 | -0.48(-3.03%) |
Aug 11, 2004 | 15.84 | 15.97 | 15.70 | 15.96 | 248,823 | +0.07(+0.47%) |
Aug 10, 2004 | 15.41 | 15.97 | 15.41 | 15.88 | 401,399 | +0.48(+3.11%) |
Aug 09, 2004 | 15.50 | 15.68 | 15.36 | 15.40 | 151,563 | -0.10(-0.64%) |
Aug 06, 2004 | 15.66 | 15.85 | 15.50 | 15.50 | 287,322 | -0.16(-0.99%) |
Aug 05, 2004 | 15.79 | 15.90 | 15.61 | 15.66 | 341,017 | +0.01(+0.08%) |
Aug 04, 2004 | 15.35 | 15.77 | 15.30 | 15.64 | 283,269 | +0.22(+1.46%) |
Aug 03, 2004 | 15.50 | 15.51 | 15.30 | 15.42 | 228,358 | -0.13(-0.81%) |
Aug 02, 2004 | 15.23 | 15.61 | 15.12 | 15.55 | 213,566 | +0.27(+1.78%) |
Jul 30, 2004 | 15.23 | 15.40 | 15.12 | 15.27 | 168,989 | +0.09(+0.57%) |
Jul 29, 2004 | 15.18 | 15.21 | 14.82 | 15.19 | 290,564 | +0.09(+0.57%) |
Jul 28, 2004 | 15.22 | 15.25 | 14.74 | 15.10 | 258,144 | -0.14(-0.94%) |
Jul 27, 2004 | 15.03 | 15.28 | 14.89 | 15.24 | 418,217 | +0.34(+2.28%) |
Jul 26, 2004 | 15.05 | 15.23 | 14.81 | 14.90 | 556,610 | -0.15(-0.98%) |
Jul 23, 2004 | 14.80 | 15.18 | 14.58 | 15.05 | 647,994 | +0.20(+1.33%) |
Jul 22, 2004 | 14.97 | 15.32 | 14.74 | 14.86 | 806,852 | -0.17(-1.15%) |
Jul 21, 2004 | 16.21 | 16.32 | 14.93 | 15.03 | 1,149,896 | -1.55(-9.33%) |
Jul 20, 2004 | 16.46 | 16.66 | 16.13 | 16.57 | 352,567 | -0.11(-0.64%) |
Jul 19, 2004 | 16.87 | 17.05 | 16.43 | 16.68 | 224,305 | -0.19(-1.13%) |
Jul 16, 2004 | 16.74 | 16.95 | 16.74 | 16.87 | 91,586 | +0.25(+1.51%) |
Jul 15, 2004 | 16.68 | 16.90 | 16.62 | 16.62 | 153,387 | +0.06(+0.37%) |
Jul 14, 2004 | 16.78 | 16.90 | 16.49 | 16.56 | 172,028 | -0.23(-1.38%) |
Jul 13, 2004 | 16.73 | 17.00 | 16.68 | 16.79 | 221,874 | +0.13(+0.80%) |
Jul 12, 2004 | 16.46 | 16.67 | 16.29 | 16.66 | 142,850 | +0.22(+1.34%) |
Jul 09, 2004 | 16.52 | 16.63 | 16.39 | 16.44 | 170,610 | +0.05(+0.32%) |
Jul 08, 2004 | 17.02 | 17.02 | 16.32 | 16.39 | 305,760 | -0.63(-3.71%) |
Jul 07, 2004 | 17.27 | 17.38 | 16.91 | 17.02 | 267,464 | +0.09(+0.53%) |
Jul 06, 2004 | 17.20 | 17.27 | 16.83 | 16.93 | 154,805 | -0.27(-1.58%) |
Jul 02, 2004 | 16.99 | 17.31 | 16.96 | 17.20 | 161,086 | +0.42(+2.50%) |
Jul 01, 2004 | 16.98 | 16.99 | 16.69 | 16.78 | 140,824 | -0.20(-1.16%) |
Jun 30, 2004 | 16.79 | 17.03 | 16.79 | 16.98 | 231,802 | +0.18(+1.07%) |
Jun 29, 2004 | 16.79 | 16.93 | 16.63 | 16.80 | 177,499 | -0.08(-0.48%) |
Jun 28, 2004 | 17.32 | 17.35 | 16.82 | 16.88 | 180,336 | -0.37(-2.15%) |
Jun 25, 2004 | 17.36 | 17.51 | 17.20 | 17.25 | 239,502 | -0.10(-0.58%) |
Jun 24, 2004 | 17.03 | 17.78 | 17.03 | 17.35 | 344,259 | +0.32(+1.90%) |
Jun 23, 2004 | 16.68 | 17.08 | 16.68 | 17.03 | 138,190 | +0.35(+2.07%) |
Jun 22, 2004 | 16.37 | 16.69 | 16.32 | 16.68 | 274,354 | +0.31(+1.88%) |
Jun 21, 2004 | 16.32 | 16.43 | 16.24 | 16.37 | 126,437 | +0.05(+0.30%) |
Jun 18, 2004 | 16.45 | 16.54 | 16.26 | 16.32 | 181,551 | -0.11(-0.65%) |
Jun 17, 2004 | 16.15 | 16.57 | 16.10 | 16.43 | 241,326 | +0.32(+1.96%) |
Jun 16, 2004 | 16.25 | 16.71 | 16.08 | 16.11 | 304,747 | -0.07(-0.46%) |
Jun 15, 2004 | 16.26 | 16.48 | 16.09 | 16.19 | 244,770 | +0.16(+1.00%) |
Jun 14, 2004 | 16.46 | 16.46 | 15.92 | 16.03 | 184,996 | -0.41(-2.49%) |
Jun 10, 2004 | 16.45 | 16.58 | 16.22 | 16.44 | 306,368 | -0.01(-0.06%) |
Jun 09, 2004 | 16.84 | 16.84 | 16.37 | 16.45 | 274,759 | -0.46(-2.70%) |
Jun 08, 2004 | 17.20 | 17.20 | 16.58 | 16.90 | 234,436 | -0.42(-2.41%) |
Jun 07, 2004 | 16.66 | 17.42 | 16.65 | 17.32 | 287,524 | +0.69(+4.12%) |
Jun 04, 2004 | 16.55 | 16.76 | 16.51 | 16.63 | 312,244 | +0.12(+0.75%) |
Jun 03, 2004 | 16.72 | 16.72 | 16.50 | 16.51 | 105,972 | -0.23(-1.39%) |
Jun 02, 2004 | 16.87 | 16.92 | 16.47 | 16.74 | 151,563 | -0.12(-0.73%) |
Jun 01, 2004 | 16.85 | 17.00 | 16.64 | 16.87 | 239,097 | +0.04(+0.23%) |
May 28, 2004 | 17.01 | 17.06 | 16.82 | 16.83 | 122,790 | -0.18(-1.07%) |
May 27, 2004 | 16.83 | 17.09 | 16.80 | 17.01 | 158,655 | +0.24(+1.44%) |
May 26, 2004 | 16.81 | 16.93 | 16.46 | 16.77 | 387,013 | -0.11(-0.63%) |
May 25, 2004 | 16.09 | 16.93 | 16.00 | 16.87 | 288,740 | +0.75(+4.65%) |
May 24, 2004 | 15.81 | 16.17 | 15.81 | 16.12 | 202,422 | +0.39(+2.49%) |
May 21, 2004 | 15.43 | 15.83 | 15.40 | 15.73 | 287,727 | +0.30(+1.92%) |
May 20, 2004 | 15.46 | 15.55 | 15.17 | 15.43 | 290,361 | +0.00(+0.02%) |
May 19, 2004 | 15.47 | 15.67 | 15.35 | 15.43 | 363,509 | -0.04(-0.27%) |
May 18, 2004 | 15.53 | 15.55 | 15.25 | 15.47 | 336,154 | +0.09(+0.61%) |
May 17, 2004 | 15.60 | 15.74 | 15.31 | 15.38 | 347,906 | -0.22(-1.39%) |
May 14, 2004 | 15.51 | 15.87 | 15.30 | 15.60 | 230,384 | +0.15(+0.94%) |
May 13, 2004 | 15.40 | 15.64 | 15.13 | 15.45 | 290,361 | -0.02(-0.13%) |
May 12, 2004 | 15.13 | 15.52 | 14.67 | 15.47 | 445,369 | +0.28(+1.87%) |
May 11, 2004 | 14.98 | 15.28 | 14.96 | 15.19 | 291,779 | +0.23(+1.57%) |
May 10, 2004 | 14.93 | 15.30 | 14.54 | 14.95 | 515,680 | -0.42(-2.73%) |
May 07, 2004 | 16.78 | 16.83 | 15.15 | 15.37 | 699,461 | -1.53(-9.05%) |
May 06, 2004 | 17.14 | 17.37 | 16.78 | 16.90 | 329,670 | -0.33(-1.90%) |
May 05, 2004 | 16.95 | 17.31 | 16.95 | 17.23 | 385,189 | +0.33(+1.94%) |
May 04, 2004 | 16.68 | 17.21 | 16.50 | 16.90 | 402,210 | +0.22(+1.32%) |
May 03, 2004 | 16.74 | 16.82 | 16.57 | 16.68 | 243,352 | -0.06(-0.35%) |
Apr 30, 2004 | 16.61 | 16.93 | 16.55 | 16.74 | 283,674 | +0.15(+0.89%) |
Apr 29, 2004 | 16.83 | 17.05 | 16.40 | 16.59 | 285,903 | -0.22(-1.32%) |
Apr 28, 2004 | 17.34 | 17.36 | 16.81 | 16.82 | 316,500 | -0.52(-2.99%) |
Apr 27, 2004 | 17.22 | 17.58 | 17.15 | 17.34 | 641,105 | +0.16(+0.93%) |
Apr 26, 2004 | 17.03 | 17.34 | 17.01 | 17.17 | 337,775 | +0.15(+0.87%) |
Apr 23, 2004 | 17.20 | 17.20 | 16.96 | 17.03 | 380,326 | -0.22(-1.29%) |
Apr 22, 2004 | 16.71 | 17.27 | 16.59 | 17.25 | 704,121 | +0.72(+4.33%) |
Apr 21, 2004 | 16.41 | 16.78 | 16.21 | 16.53 | 475,763 | +0.29(+1.78%) |
Apr 20, 2004 | 16.72 | 16.78 | 16.23 | 16.24 | 322,781 | -0.47(-2.83%) |
Apr 19, 2004 | 16.78 | 16.78 | 16.56 | 16.72 | 132,921 | -0.06(-0.37%) |
Apr 16, 2004 | 16.73 | 16.85 | 16.70 | 16.78 | 423,283 | +0.18(+1.07%) |
Apr 15, 2004 | 16.99 | 17.04 | 16.45 | 16.60 | 446,585 | -0.24(-1.41%) |
Apr 14, 2004 | 17.02 | 17.02 | 16.68 | 16.84 | 511,019 | -0.19(-1.09%) |
Apr 13, 2004 | 17.78 | 17.78 | 16.90 | 17.02 | 466,442 | -0.76(-4.25%) |
Apr 12, 2004 | 17.73 | 17.84 | 17.62 | 17.78 | 378,300 | +0.04(+0.25%) |
Apr 08, 2004 | 17.88 | 18.01 | 17.72 | 17.73 | 374,045 | -0.06(-0.32%) |
Apr 07, 2004 | 17.75 | 17.87 | 17.57 | 17.79 | 292,792 | +0.04(+0.21%) |
Apr 06, 2004 | 17.62 | 17.83 | 17.62 | 17.75 | 411,936 | +0.14(+0.81%) |
Apr 05, 2004 | 17.72 | 17.85 | 17.38 | 17.61 | 553,165 | -0.16(-0.87%) |
Apr 02, 2004 | 18.24 | 18.24 | 17.74 | 17.77 | 307,179 | -0.53(-2.90%) |
Apr 01, 2004 | 18.38 | 18.43 | 18.14 | 18.30 | 244,770 | -0.02(-0.13%) |
Mar 31, 2004 | 18.45 | 18.70 | 18.32 | 18.32 | 224,710 | -0.13(-0.68%) |
Mar 30, 2004 | 18.10 | 18.45 | 17.99 | 18.45 | 209,108 | +0.33(+1.84%) |
Mar 29, 2004 | 18.24 | 18.35 | 17.99 | 18.11 | 216,808 | -0.12(-0.66%) |
Mar 26, 2004 | 17.83 | 18.32 | 17.82 | 18.24 | 143,458 | +0.42(+2.35%) |
Mar 25, 2004 | 17.83 | 18.06 | 17.76 | 17.82 | 252,470 | +0.02(+0.14%) |
Mar 24, 2004 | 17.78 | 17.85 | 17.64 | 17.79 | 423,080 | +0.09(+0.50%) |
Mar 23, 2004 | 18.08 | 18.11 | 17.59 | 17.70 | 280,838 | -0.31(-1.73%) |
Mar 22, 2004 | 18.35 | 18.35 | 18.01 | 18.01 | 229,168 | -0.40(-2.17%) |
Mar 19, 2004 | 18.34 | 18.54 | 18.21 | 18.41 | 186,820 | +0.08(+0.43%) |
Mar 18, 2004 | 18.30 | 18.43 | 18.12 | 18.33 | 194,114 | -0.02(-0.13%) |
Mar 17, 2004 | 18.37 | 18.68 | 18.16 | 18.36 | 438,074 | -0.00(-0.03%) |
Mar 16, 2004 | 18.33 | 18.38 | 18.00 | 18.36 | 220,050 | +0.10(+0.54%) |
Mar 15, 2004 | 18.52 | 18.68 | 18.14 | 18.27 | 235,044 | -0.37(-1.96%) |
Mar 12, 2004 | 18.42 | 18.63 | 18.14 | 18.63 | 185,807 | +0.23(+1.26%) |
Mar 11, 2004 | 18.28 | 18.80 | 17.99 | 18.40 | 228,763 | +0.11(+0.59%) |
Mar 10, 2004 | 18.63 | 19.08 | 18.28 | 18.29 | 229,979 | -0.31(-1.68%) |
Mar 09, 2004 | 19.17 | 19.17 | 18.48 | 18.60 | 246,797 | -0.45(-2.34%) |
Mar 08, 2004 | 19.34 | 19.60 | 18.85 | 19.05 | 243,149 | -0.28(-1.47%) |
Mar 05, 2004 | 19.02 | 19.65 | 18.98 | 19.33 | 150,145 | +0.32(+1.67%) |
Mar 04, 2004 | 18.66 | 19.14 | 18.65 | 19.02 | 185,604 | +0.30(+1.61%) |
Mar 03, 2004 | 19.05 | 19.05 | 18.61 | 18.71 | 283,269 | -0.38(-2.02%) |
Mar 02, 2004 | 19.05 | 19.30 | 18.90 | 19.10 | 258,954 | +0.02(+0.12%) |
Mar 01, 2004 | 18.53 | 19.10 | 18.53 | 19.08 | 261,386 | +0.80(+4.36%) |
Feb 27, 2004 | 18.09 | 18.46 | 18.06 | 18.28 | 173,244 | +0.19(+1.06%) |
Feb 26, 2004 | 17.31 | 18.09 | 17.23 | 18.09 | 321,970 | +0.55(+3.11%) |
Feb 25, 2004 | 17.36 | 17.69 | 17.14 | 17.54 | 244,162 | +0.23(+1.34%) |
Feb 24, 2004 | 17.15 | 17.42 | 17.13 | 17.31 | 184,793 | +0.16(+0.92%) |
Feb 23, 2004 | 17.20 | 17.30 | 17.08 | 17.15 | 187,428 | +0.00(+0.01%) |
Feb 20, 2004 | 17.46 | 17.46 | 17.09 | 17.15 | 299,682 | -0.31(-1.78%) |
Feb 19, 2004 | 17.83 | 17.83 | 17.33 | 17.46 | 248,823 | -0.26(-1.48%) |
Feb 18, 2004 | 17.54 | 17.75 | 17.38 | 17.72 | 359,659 | +0.00(+0.00%) |
Feb 17, 2004 | 17.54 | 17.85 | 17.54 | 17.72 | 358,848 | +0.41(+2.37%) |
Feb 13, 2004 | 17.46 | 17.52 | 17.29 | 17.31 | 265,033 | +0.01(+0.06%) |
Feb 12, 2004 | 17.10 | 17.55 | 16.98 | 17.30 | 361,482 | +0.17(+0.99%) |
Feb 11, 2004 | 16.47 | 17.26 | 16.31 | 17.13 | 285,903 | +0.66(+4.01%) |
Feb 10, 2004 | 16.46 | 16.53 | 16.37 | 16.47 | 177,904 | +0.01(+0.07%) |
Feb 09, 2004 | 16.39 | 16.61 | 16.39 | 16.46 | 142,647 | +0.20(+1.21%) |
Feb 06, 2004 | 16.00 | 16.35 | 16.00 | 16.26 | 322,173 | +0.37(+2.33%) |
Feb 05, 2004 | 15.82 | 15.94 | 15.67 | 15.89 | 121,372 | +0.10(+0.62%) |
Feb 04, 2004 | 15.97 | 15.98 | 15.76 | 15.79 | 292,590 | -0.22(-1.36%) |
Feb 03, 2004 | 16.04 | 16.20 | 15.99 | 16.01 | 229,371 | -0.13(-0.81%) |
Feb 02, 2004 | 16.01 | 16.34 | 15.80 | 16.14 | 234,234 | +0.13(+0.79%) |
Jan 30, 2004 | 15.98 | 16.16 | 15.77 | 16.01 | 234,234 | +0.01(+0.08%) |
Jan 29, 2004 | 16.34 | 16.43 | 15.59 | 16.00 | 435,035 | -0.09(-0.54%) |
Jan 28, 2004 | 16.85 | 16.85 | 16.04 | 16.09 | 387,013 | -0.76(-4.50%) |
Jan 27, 2004 | 16.82 | 16.95 | 16.74 | 16.85 | 395,118 | +0.02(+0.15%) |
Jan 26, 2004 | 16.75 | 16.93 | 16.63 | 16.82 | 246,189 | +0.07(+0.41%) |
Jan 23, 2004 | 16.76 | 16.89 | 16.51 | 16.75 | 330,481 | -0.04(-0.26%) |
Jan 22, 2004 | 16.62 | 16.93 | 16.53 | 16.80 | 572,212 | +0.26(+1.60%) |
Jan 21, 2004 | 16.04 | 16.55 | 16.00 | 16.53 | 2,080,146 | +1.00(+6.43%) |
Jan 20, 2004 | 15.32 | 15.56 | 15.30 | 15.53 | 326,428 | +0.22(+1.43%) |
Jan 16, 2004 | 15.56 | 15.60 | 15.27 | 15.31 | 261,588 | -0.16(-1.04%) |
Jan 15, 2004 | 15.55 | 15.62 | 15.24 | 15.47 | 185,199 | +0.08(+0.50%) |
Jan 14, 2004 | 15.18 | 15.48 | 15.08 | 15.40 | 272,125 | +0.42(+2.82%) |
Jan 13, 2004 | 15.03 | 15.30 | 14.59 | 14.98 | 283,269 | -0.05(-0.34%) |
Jan 12, 2004 | 15.38 | 15.71 | 14.97 | 15.03 | 479,815 | -0.29(-1.90%) |
Jan 09, 2004 | 15.04 | 15.47 | 14.87 | 15.32 | 368,169 | +0.56(+3.81%) |
Jan 08, 2004 | 15.73 | 15.73 | 14.66 | 14.76 | 774,229 | -1.04(-6.56%) |
Jan 07, 2004 | 15.66 | 15.93 | 15.40 | 15.79 | 550,531 | +0.14(+0.88%) |
Jan 06, 2004 | 15.20 | 15.79 | 15.15 | 15.65 | 440,911 | +0.45(+2.99%) |
Jan 05, 2004 | 16.04 | 16.16 | 15.06 | 15.20 | 857,913 | -0.83(-5.19%) |