Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.85 | 25.20 | 24.80 | 24.98 | 972,572 | +0.14(+0.56%) |
Dec 30, 2004 | 24.63 | 24.96 | 24.63 | 24.85 | 1,321,796 | +0.35(+1.41%) |
Dec 29, 2004 | 24.20 | 24.58 | 24.00 | 24.50 | 1,415,292 | +0.54(+2.24%) |
Dec 28, 2004 | 24.00 | 24.11 | 23.72 | 23.96 | 2,077,058 | +0.01(+0.04%) |
Dec 27, 2004 | 24.60 | 24.62 | 23.90 | 23.96 | 1,468,521 | -0.40(-1.63%) |
Dec 23, 2004 | 24.18 | 24.47 | 24.09 | 24.35 | 973,729 | -0.04(-0.18%) |
Dec 22, 2004 | 24.68 | 24.84 | 24.29 | 24.40 | 1,362,990 | -0.28(-1.12%) |
Dec 21, 2004 | 24.20 | 24.80 | 24.16 | 24.67 | 1,681,202 | +0.35(+1.46%) |
Dec 20, 2004 | 24.72 | 24.91 | 23.98 | 24.32 | 2,402,792 | -0.42(-1.71%) |
Dec 17, 2004 | 24.99 | 25.06 | 24.30 | 24.74 | 2,677,149 | +0.03(+0.10%) |
Dec 16, 2004 | 25.02 | 25.33 | 24.41 | 24.72 | 2,183,052 | -0.40(-1.58%) |
Dec 15, 2004 | 25.01 | 25.14 | 24.79 | 25.11 | 1,495,250 | +0.18(+0.73%) |
Dec 14, 2004 | 24.51 | 25.06 | 24.49 | 24.93 | 2,402,329 | +0.31(+1.26%) |
Dec 13, 2004 | 24.41 | 24.66 | 24.29 | 24.62 | 1,294,487 | +0.37(+1.53%) |
Dec 10, 2004 | 23.55 | 24.55 | 23.52 | 24.25 | 2,152,619 | +0.27(+1.12%) |
Dec 09, 2004 | 23.70 | 24.35 | 23.16 | 23.98 | 3,320,748 | -0.32(-1.32%) |
Dec 08, 2004 | 24.63 | 24.76 | 24.17 | 24.30 | 2,159,678 | -0.39(-1.58%) |
Dec 07, 2004 | 25.41 | 25.66 | 24.63 | 24.69 | 2,010,176 | -0.72(-2.82%) |
Dec 06, 2004 | 25.03 | 25.57 | 24.75 | 25.41 | 2,950,117 | +0.13(+0.51%) |
Dec 03, 2004 | 25.07 | 25.67 | 25.02 | 25.28 | 3,697,627 | +0.85(+3.47%) |
Dec 02, 2004 | 24.28 | 25.02 | 24.09 | 24.43 | 3,086,891 | +0.13(+0.53%) |
Dec 01, 2004 | 22.77 | 24.30 | 22.69 | 24.30 | 5,626,688 | +1.82(+8.11%) |
Nov 30, 2004 | 22.78 | 22.82 | 22.43 | 22.48 | 2,677,033 | -0.30(-1.33%) |
Nov 29, 2004 | 22.98 | 23.27 | 22.66 | 22.78 | 2,311,610 | -0.24(-1.05%) |
Nov 26, 2004 | 22.73 | 23.26 | 22.64 | 23.02 | 404,418 | -0.16(-0.67%) |
Nov 24, 2004 | 22.81 | 23.21 | 22.81 | 23.18 | 1,276,320 | +0.35(+1.51%) |
Nov 23, 2004 | 23.23 | 23.55 | 22.81 | 22.83 | 2,224,362 | -0.43(-1.86%) |
Nov 22, 2004 | 22.93 | 23.32 | 22.68 | 23.26 | 1,913,323 | -0.02(-0.07%) |
Nov 19, 2004 | 23.94 | 24.02 | 23.15 | 23.28 | 2,230,610 | -0.96(-3.96%) |
Nov 18, 2004 | 23.37 | 24.28 | 23.02 | 24.24 | 3,086,196 | +0.31(+1.30%) |
Nov 17, 2004 | 23.36 | 24.23 | 23.36 | 23.93 | 3,485,292 | +0.54(+2.33%) |
Nov 16, 2004 | 23.10 | 23.50 | 23.09 | 23.39 | 1,992,240 | -0.06(-0.26%) |
Nov 15, 2004 | 22.61 | 23.51 | 22.56 | 23.45 | 2,979,624 | +0.62(+2.73%) |
Nov 12, 2004 | 22.34 | 22.82 | 22.07 | 22.82 | 1,664,308 | +0.38(+1.69%) |
Nov 11, 2004 | 21.94 | 22.56 | 21.85 | 22.44 | 1,195,552 | +0.44(+2.00%) |
Nov 10, 2004 | 22.21 | 22.34 | 21.77 | 22.00 | 2,740,097 | -0.39(-1.74%) |
Nov 09, 2004 | 22.08 | 22.59 | 22.07 | 22.39 | 2,203,765 | -0.06(-0.27%) |
Nov 08, 2004 | 22.13 | 22.79 | 22.13 | 22.45 | 1,439,824 | -0.14(-0.61%) |
Nov 05, 2004 | 22.39 | 22.82 | 22.21 | 22.59 | 3,291,472 | +0.66(+2.99%) |
Nov 04, 2004 | 21.61 | 22.17 | 21.53 | 21.93 | 4,756,522 | -0.28(-1.24%) |
Nov 03, 2004 | 23.33 | 23.33 | 22.05 | 22.21 | 6,114,768 | -0.53(-2.32%) |
Nov 02, 2004 | 22.34 | 23.11 | 22.18 | 22.74 | 3,775,618 | +0.11(+0.50%) |
Nov 01, 2004 | 22.49 | 22.79 | 22.33 | 22.62 | 3,361,826 | +0.13(+0.58%) |
Oct 29, 2004 | 22.22 | 22.56 | 21.82 | 22.50 | 4,619,980 | +0.10(+0.46%) |
Oct 28, 2004 | 21.96 | 22.46 | 21.84 | 22.39 | 4,259,648 | +0.19(+0.86%) |
Oct 27, 2004 | 21.47 | 22.28 | 21.22 | 22.20 | 2,849,099 | +0.92(+4.30%) |
Oct 26, 2004 | 21.29 | 21.61 | 21.00 | 21.29 | 4,011,326 | -0.01(-0.04%) |
Oct 25, 2004 | 20.52 | 21.65 | 20.43 | 21.29 | 6,417,706 | +0.65(+3.14%) |
Oct 22, 2004 | 21.01 | 21.20 | 20.32 | 20.65 | 3,753,864 | -0.24(-1.16%) |
Oct 21, 2004 | 20.22 | 20.99 | 20.08 | 20.89 | 2,806,169 | +0.76(+3.76%) |
Oct 20, 2004 | 19.38 | 20.31 | 19.06 | 20.13 | 2,981,938 | +0.76(+3.95%) |
Oct 19, 2004 | 19.50 | 19.88 | 19.28 | 19.37 | 2,385,666 | +0.20(+1.04%) |
Oct 18, 2004 | 18.68 | 19.32 | 18.52 | 19.17 | 2,210,013 | +0.37(+1.98%) |
Oct 15, 2004 | 18.67 | 19.12 | 18.43 | 18.80 | 1,707,700 | +0.02(+0.09%) |
Oct 14, 2004 | 19.17 | 19.74 | 18.73 | 18.78 | 3,859,510 | -0.74(-3.81%) |
Oct 13, 2004 | 19.37 | 19.63 | 19.10 | 19.52 | 5,141,501 | +0.77(+4.10%) |
Oct 12, 2004 | 18.60 | 18.91 | 18.36 | 18.75 | 2,622,532 | -0.20(-1.05%) |
Oct 11, 2004 | 18.74 | 19.38 | 18.46 | 18.95 | 1,601,707 | +0.27(+1.43%) |
Oct 08, 2004 | 19.22 | 19.34 | 18.59 | 18.68 | 2,767,521 | -0.73(-3.78%) |
Oct 07, 2004 | 19.66 | 19.87 | 19.38 | 19.42 | 2,118,252 | -0.41(-2.09%) |
Oct 06, 2004 | 19.94 | 19.96 | 19.32 | 19.83 | 2,503,926 | -0.18(-0.91%) |
Oct 05, 2004 | 20.09 | 20.26 | 19.79 | 20.01 | 3,648,449 | -0.05(-0.26%) |
Oct 04, 2004 | 19.89 | 20.64 | 19.84 | 20.07 | 4,091,979 | +0.52(+2.65%) |
Oct 01, 2004 | 19.27 | 19.75 | 19.19 | 19.55 | 2,944,910 | +0.64(+3.38%) |
Sep 30, 2004 | 18.63 | 19.25 | 18.54 | 18.91 | 2,661,759 | +0.31(+1.67%) |
Sep 29, 2004 | 18.45 | 19.01 | 18.37 | 18.60 | 3,261,850 | +0.26(+1.41%) |
Sep 28, 2004 | 18.42 | 18.47 | 18.04 | 18.34 | 2,366,921 | -0.06(-0.33%) |
Sep 27, 2004 | 18.67 | 18.82 | 18.26 | 18.40 | 2,279,441 | -0.32(-1.71%) |
Sep 24, 2004 | 19.29 | 19.54 | 18.71 | 18.72 | 1,843,432 | -0.59(-3.04%) |
Sep 23, 2004 | 19.17 | 19.68 | 18.98 | 19.31 | 1,631,677 | +0.14(+0.72%) |
Sep 22, 2004 | 19.69 | 19.72 | 19.14 | 19.17 | 1,535,172 | -0.80(-4.02%) |
Sep 21, 2004 | 19.96 | 20.11 | 19.70 | 19.97 | 2,659,908 | +0.07(+0.35%) |
Sep 20, 2004 | 19.44 | 20.32 | 19.31 | 19.90 | 2,945,373 | +0.48(+2.49%) |
Sep 17, 2004 | 19.19 | 19.48 | 18.83 | 19.42 | 2,657,362 | +0.28(+1.44%) |
Sep 16, 2004 | 19.29 | 19.59 | 19.02 | 19.14 | 1,173,798 | -0.09(-0.45%) |
Sep 15, 2004 | 19.63 | 19.81 | 19.12 | 19.23 | 1,938,202 | -0.73(-3.68%) |
Sep 14, 2004 | 19.68 | 20.20 | 19.57 | 19.96 | 2,946,646 | +0.16(+0.83%) |
Sep 13, 2004 | 19.22 | 19.96 | 19.16 | 19.80 | 4,276,773 | +0.65(+3.38%) |
Sep 10, 2004 | 18.38 | 19.30 | 18.11 | 19.15 | 4,266,706 | +0.80(+4.33%) |
Sep 09, 2004 | 17.47 | 18.60 | 17.39 | 18.36 | 5,842,957 | +1.06(+6.15%) |
Sep 08, 2004 | 17.42 | 17.79 | 17.15 | 17.29 | 2,754,214 | -0.11(-0.65%) |
Sep 07, 2004 | 17.53 | 17.66 | 17.15 | 17.41 | 3,176,684 | +0.01(+0.05%) |
Sep 03, 2004 | 18.15 | 18.34 | 17.26 | 17.40 | 4,217,297 | -1.25(-6.72%) |
Sep 02, 2004 | 18.73 | 18.90 | 18.30 | 18.65 | 3,967,587 | -0.01(-0.05%) |
Sep 01, 2004 | 18.55 | 19.18 | 18.42 | 18.66 | 3,421,766 | +0.03(+0.19%) |
Aug 31, 2004 | 18.81 | 18.82 | 18.21 | 18.62 | 2,396,081 | -0.17(-0.92%) |
Aug 30, 2004 | 19.25 | 19.33 | 18.74 | 18.80 | 1,263,939 | -0.53(-2.73%) |
Aug 27, 2004 | 19.06 | 19.50 | 19.01 | 19.32 | 1,480,092 | +0.27(+1.41%) |
Aug 26, 2004 | 18.89 | 19.07 | 18.63 | 19.06 | 2,605,869 | +0.03(+0.18%) |
Aug 25, 2004 | 18.55 | 19.30 | 18.40 | 19.02 | 2,468,402 | +0.46(+2.47%) |
Aug 24, 2004 | 19.44 | 19.54 | 18.37 | 18.56 | 2,296,335 | -0.73(-3.76%) |
Aug 23, 2004 | 19.21 | 19.63 | 19.05 | 19.29 | 2,258,266 | +0.20(+1.04%) |
Aug 20, 2004 | 18.72 | 19.21 | 18.62 | 19.09 | 1,887,057 | +0.25(+1.33%) |
Aug 19, 2004 | 19.12 | 19.25 | 18.68 | 18.84 | 2,525,911 | -0.35(-1.80%) |
Aug 18, 2004 | 18.02 | 19.27 | 17.94 | 19.19 | 5,780,934 | +1.03(+5.66%) |
Aug 17, 2004 | 17.87 | 18.43 | 17.78 | 18.16 | 3,550,092 | +0.51(+2.89%) |
Aug 16, 2004 | 17.50 | 17.89 | 17.34 | 17.65 | 2,970,136 | +0.41(+2.36%) |
Aug 13, 2004 | 17.46 | 17.50 | 17.17 | 17.24 | 3,386,126 | -0.13(-0.75%) |
Aug 12, 2004 | 17.72 | 17.83 | 17.03 | 17.37 | 6,428,004 | -0.58(-3.23%) |
Aug 11, 2004 | 18.54 | 18.54 | 17.51 | 17.95 | 5,492,229 | -1.11(-5.81%) |
Aug 10, 2004 | 18.67 | 19.07 | 18.51 | 19.06 | 1,883,585 | +0.40(+2.13%) |
Aug 09, 2004 | 18.58 | 18.76 | 18.29 | 18.66 | 3,020,702 | +0.16(+0.89%) |
Aug 06, 2004 | 18.72 | 18.94 | 18.28 | 18.49 | 4,243,216 | -0.61(-3.21%) |
Aug 05, 2004 | 19.89 | 19.92 | 19.06 | 19.11 | 2,591,752 | -0.61(-3.11%) |
Aug 04, 2004 | 19.66 | 19.95 | 19.26 | 19.72 | 2,531,003 | +0.29(+1.47%) |
Aug 03, 2004 | 20.59 | 20.61 | 19.42 | 19.44 | 3,078,328 | -1.12(-5.46%) |
Aug 02, 2004 | 20.59 | 20.60 | 20.10 | 20.56 | 1,951,393 | -0.05(-0.25%) |
Jul 30, 2004 | 20.31 | 20.90 | 20.16 | 20.61 | 2,751,900 | +0.32(+1.58%) |
Jul 29, 2004 | 20.03 | 20.33 | 19.89 | 20.29 | 3,304,085 | +0.66(+3.35%) |
Jul 28, 2004 | 19.74 | 19.85 | 19.25 | 19.63 | 3,722,158 | -0.27(-1.35%) |
Jul 27, 2004 | 19.33 | 20.07 | 19.25 | 19.90 | 5,062,353 | +0.53(+2.72%) |
Jul 26, 2004 | 19.63 | 19.89 | 19.03 | 19.38 | 4,987,602 | -0.19(-0.97%) |
Jul 23, 2004 | 20.02 | 20.83 | 19.56 | 19.57 | 8,751,302 | -0.93(-4.55%) |
Jul 22, 2004 | 18.39 | 21.19 | 18.36 | 20.50 | 20,788,406 | +3.39(+19.80%) |
Jul 21, 2004 | 18.49 | 18.84 | 17.11 | 17.11 | 3,622,876 | -1.36(-7.35%) |
Jul 20, 2004 | 17.89 | 18.47 | 17.78 | 18.47 | 2,836,718 | +0.47(+2.59%) |
Jul 19, 2004 | 17.93 | 18.30 | 17.65 | 18.00 | 2,474,997 | +0.10(+0.58%) |
Jul 16, 2004 | 18.80 | 18.88 | 17.79 | 17.90 | 3,948,031 | -0.64(-3.45%) |
Jul 15, 2004 | 18.55 | 18.87 | 18.11 | 18.54 | 4,356,616 | +0.04(+0.23%) |
Jul 14, 2004 | 19.38 | 19.44 | 18.15 | 18.49 | 9,867,706 | -2.18(-10.54%) |
Jul 13, 2004 | 20.92 | 21.22 | 20.51 | 20.67 | 3,112,232 | -0.29(-1.40%) |
Jul 12, 2004 | 21.11 | 21.12 | 20.05 | 20.97 | 4,316,347 | -0.66(-3.04%) |
Jul 09, 2004 | 21.30 | 21.67 | 21.25 | 21.62 | 2,660,602 | +0.50(+2.37%) |
Jul 08, 2004 | 20.62 | 21.58 | 20.52 | 21.12 | 3,622,760 | +0.32(+1.54%) |
Jul 07, 2004 | 20.51 | 21.09 | 20.42 | 20.80 | 1,655,051 | +0.38(+1.86%) |
Jul 06, 2004 | 21.17 | 21.17 | 20.20 | 20.42 | 2,555,302 | -0.73(-3.47%) |
Jul 02, 2004 | 21.69 | 21.82 | 21.00 | 21.16 | 3,721,927 | -0.68(-3.13%) |
Jul 01, 2004 | 23.09 | 23.09 | 21.77 | 21.84 | 3,743,102 | -1.32(-5.71%) |
Jun 30, 2004 | 22.61 | 23.20 | 22.41 | 23.16 | 2,840,884 | +0.41(+1.78%) |
Jun 29, 2004 | 21.92 | 22.80 | 21.76 | 22.75 | 2,506,818 | +0.71(+3.21%) |
Jun 28, 2004 | 22.56 | 22.65 | 21.77 | 22.05 | 2,013,300 | -0.39(-1.73%) |
Jun 25, 2004 | 21.60 | 22.79 | 21.54 | 22.43 | 3,847,129 | +0.66(+3.02%) |
Jun 24, 2004 | 21.71 | 22.11 | 21.54 | 21.78 | 2,328,041 | +0.13(+0.60%) |
Jun 23, 2004 | 21.29 | 21.82 | 21.10 | 21.65 | 2,853,033 | +0.35(+1.66%) |
Jun 22, 2004 | 20.25 | 21.29 | 20.13 | 21.29 | 2,389,485 | +1.11(+5.48%) |
Jun 21, 2004 | 20.22 | 20.70 | 20.02 | 20.19 | 1,493,746 | -0.09(-0.43%) |
Jun 18, 2004 | 20.22 | 20.61 | 20.08 | 20.27 | 2,372,128 | +0.00(+0.00%) |
Jun 17, 2004 | 20.91 | 20.95 | 20.09 | 20.27 | 2,697,399 | -0.81(-3.85%) |
Jun 16, 2004 | 21.46 | 21.48 | 20.93 | 21.09 | 1,325,036 | -0.33(-1.53%) |
Jun 15, 2004 | 21.01 | 21.53 | 20.97 | 21.41 | 1,816,471 | +0.74(+3.60%) |
Jun 14, 2004 | 20.88 | 20.91 | 20.55 | 20.67 | 1,752,366 | -0.37(-1.77%) |
Jun 10, 2004 | 21.09 | 21.16 | 20.84 | 21.04 | 1,469,562 | +0.22(+1.04%) |
Jun 09, 2004 | 21.32 | 21.44 | 20.65 | 20.83 | 2,334,637 | -0.68(-3.17%) |
Jun 08, 2004 | 21.42 | 21.60 | 21.24 | 21.51 | 1,327,466 | -0.24(-1.11%) |
Jun 07, 2004 | 21.11 | 21.75 | 21.11 | 21.75 | 1,490,275 | +0.78(+3.71%) |
Jun 04, 2004 | 20.78 | 21.33 | 20.69 | 20.97 | 2,315,891 | +0.65(+3.19%) |
Jun 03, 2004 | 20.87 | 20.92 | 20.31 | 20.33 | 2,610,845 | -0.65(-3.09%) |
Jun 02, 2004 | 21.59 | 21.59 | 20.66 | 20.97 | 2,677,496 | -0.58(-2.69%) |
Jun 01, 2004 | 21.45 | 21.87 | 21.17 | 21.55 | 2,720,541 | -0.16(-0.76%) |
May 28, 2004 | 21.47 | 21.86 | 21.17 | 21.72 | 3,151,806 | +0.51(+2.40%) |
May 27, 2004 | 20.78 | 21.36 | 20.78 | 21.21 | 3,155,856 | +0.55(+2.68%) |
May 26, 2004 | 20.23 | 20.74 | 20.19 | 20.65 | 1,778,864 | +0.31(+1.53%) |
May 25, 2004 | 19.74 | 20.46 | 19.36 | 20.34 | 1,696,708 | +0.67(+3.38%) |
May 24, 2004 | 19.75 | 19.89 | 19.53 | 19.68 | 1,082,037 | +0.19(+0.98%) |
May 21, 2004 | 19.45 | 19.53 | 19.23 | 19.49 | 1,147,531 | +0.30(+1.58%) |
May 20, 2004 | 19.44 | 19.67 | 19.12 | 19.19 | 1,605,873 | -0.23(-1.20%) |
May 19, 2004 | 19.44 | 20.14 | 19.42 | 19.42 | 3,115,935 | +0.28(+1.44%) |
May 18, 2004 | 18.79 | 19.42 | 18.73 | 19.14 | 2,320,288 | +0.67(+3.65%) |
May 17, 2004 | 18.49 | 18.92 | 18.07 | 18.47 | 3,519,775 | -0.43(-2.29%) |
May 14, 2004 | 19.40 | 19.53 | 18.82 | 18.90 | 2,245,422 | -0.24(-1.26%) |
May 13, 2004 | 19.43 | 19.46 | 18.98 | 19.14 | 1,598,467 | -0.26(-1.34%) |
May 12, 2004 | 19.58 | 19.76 | 18.80 | 19.40 | 2,584,231 | -0.51(-2.56%) |
May 11, 2004 | 19.46 | 19.95 | 19.41 | 19.91 | 3,564,672 | +0.81(+4.25%) |
May 10, 2004 | 19.02 | 19.42 | 18.74 | 19.10 | 4,030,650 | +0.01(+0.05%) |
May 07, 2004 | 19.03 | 19.58 | 18.94 | 19.09 | 3,844,930 | -0.01(-0.05%) |
May 06, 2004 | 19.06 | 19.33 | 18.83 | 19.10 | 2,305,014 | -0.12(-0.63%) |
May 05, 2004 | 19.19 | 19.62 | 19.14 | 19.22 | 4,774,573 | +0.13(+0.68%) |
May 04, 2004 | 18.93 | 19.44 | 18.91 | 19.09 | 5,189,638 | +0.31(+1.66%) |
May 03, 2004 | 19.12 | 19.44 | 18.36 | 18.78 | 5,475,219 | -0.29(-1.54%) |
Apr 30, 2004 | 19.17 | 19.31 | 18.85 | 19.07 | 5,229,559 | -0.01(-0.05%) |
Apr 29, 2004 | 20.31 | 20.33 | 18.74 | 19.08 | 6,046,612 | -1.30(-6.40%) |
Apr 28, 2004 | 20.68 | 20.95 | 20.25 | 20.39 | 1,925,126 | -0.23(-1.13%) |
Apr 27, 2004 | 21.35 | 21.39 | 20.46 | 20.62 | 2,776,315 | -0.58(-2.73%) |
Apr 26, 2004 | 21.70 | 21.72 | 20.98 | 21.20 | 2,312,073 | -0.47(-2.15%) |
Apr 23, 2004 | 21.18 | 21.70 | 21.18 | 21.67 | 2,111,657 | +0.48(+2.24%) |
Apr 22, 2004 | 20.86 | 21.28 | 20.27 | 21.19 | 5,200,978 | -0.12(-0.57%) |
Apr 21, 2004 | 21.35 | 21.44 | 20.59 | 21.31 | 4,285,568 | +0.14(+0.65%) |
Apr 20, 2004 | 21.99 | 22.33 | 21.09 | 21.17 | 2,541,648 | -0.84(-3.81%) |
Apr 19, 2004 | 21.43 | 22.09 | 21.29 | 22.01 | 2,411,355 | +0.66(+3.08%) |
Apr 16, 2004 | 21.67 | 21.73 | 21.03 | 21.35 | 4,033,659 | -0.54(-2.45%) |
Apr 15, 2004 | 23.15 | 23.32 | 21.36 | 21.89 | 5,362,398 | -1.29(-5.56%) |
Apr 14, 2004 | 22.69 | 23.57 | 22.66 | 23.18 | 3,232,343 | -0.02(-0.07%) |
Apr 13, 2004 | 23.55 | 23.77 | 23.07 | 23.20 | 3,365,876 | -0.22(-0.96%) |
Apr 12, 2004 | 23.05 | 23.56 | 22.90 | 23.42 | 1,866,112 | +0.38(+1.65%) |
Apr 08, 2004 | 23.15 | 23.27 | 22.86 | 23.04 | 1,688,261 | +0.19(+0.83%) |
Apr 07, 2004 | 22.69 | 23.11 | 22.28 | 22.85 | 1,780,947 | +0.11(+0.50%) |
Apr 06, 2004 | 23.24 | 23.24 | 22.49 | 22.74 | 1,620,105 | -0.72(-3.07%) |
Apr 05, 2004 | 23.20 | 23.49 | 22.86 | 23.45 | 1,700,295 | +0.13(+0.56%) |
Apr 02, 2004 | 23.01 | 23.39 | 22.75 | 23.32 | 2,375,484 | +1.10(+4.94%) |
Apr 01, 2004 | 21.72 | 22.79 | 21.69 | 22.23 | 2,935,769 | +0.52(+2.39%) |
Mar 31, 2004 | 21.62 | 22.04 | 21.61 | 21.71 | 1,696,592 | -0.17(-0.79%) |
Mar 30, 2004 | 21.78 | 21.96 | 21.48 | 21.88 | 1,575,093 | +0.09(+0.44%) |
Mar 29, 2004 | 21.73 | 22.25 | 21.58 | 21.79 | 1,943,640 | +0.11(+0.52%) |
Mar 26, 2004 | 21.35 | 22.09 | 21.29 | 21.67 | 2,409,735 | +0.11(+0.52%) |
Mar 25, 2004 | 21.16 | 21.76 | 21.11 | 21.56 | 5,054,253 | +0.70(+3.36%) |
Mar 24, 2004 | 20.03 | 20.99 | 19.98 | 20.86 | 4,105,170 | +0.88(+4.41%) |
Mar 23, 2004 | 20.22 | 20.47 | 19.55 | 19.98 | 3,241,368 | +0.18(+0.92%) |
Mar 22, 2004 | 20.00 | 20.14 | 19.46 | 19.80 | 2,787,655 | -0.46(-2.26%) |
Mar 19, 2004 | 20.71 | 21.23 | 20.12 | 20.26 | 3,355,578 | -0.56(-2.70%) |
Mar 18, 2004 | 21.06 | 21.53 | 20.58 | 20.82 | 2,254,563 | -0.42(-1.99%) |
Mar 17, 2004 | 20.97 | 21.31 | 20.93 | 21.24 | 1,606,683 | +0.45(+2.16%) |
Mar 16, 2004 | 20.86 | 21.16 | 20.40 | 20.79 | 2,890,756 | +0.26(+1.26%) |
Mar 15, 2004 | 21.29 | 21.39 | 20.51 | 20.53 | 2,045,006 | -0.97(-4.50%) |
Mar 12, 2004 | 21.14 | 21.50 | 20.92 | 21.50 | 3,107,025 | +0.67(+3.19%) |
Mar 11, 2004 | 20.53 | 21.38 | 20.42 | 20.84 | 5,077,280 | +0.29(+1.39%) |
Mar 10, 2004 | 20.37 | 21.22 | 20.35 | 20.55 | 7,215,204 | +0.35(+1.71%) |
Mar 09, 2004 | 20.57 | 20.64 | 19.76 | 20.21 | 5,708,613 | -0.39(-1.89%) |
Mar 08, 2004 | 21.76 | 22.14 | 20.50 | 20.59 | 3,679,344 | -1.06(-4.91%) |
Mar 05, 2004 | 22.45 | 22.77 | 21.58 | 21.66 | 5,804,077 | -1.02(-4.50%) |
Mar 04, 2004 | 22.05 | 22.73 | 22.01 | 22.68 | 1,873,171 | +0.61(+2.78%) |
Mar 03, 2004 | 22.62 | 22.74 | 21.94 | 22.06 | 2,564,907 | -0.68(-3.00%) |
Mar 02, 2004 | 22.88 | 23.39 | 22.57 | 22.75 | 2,945,257 | -0.04(-0.19%) |
Mar 01, 2004 | 22.10 | 22.94 | 21.86 | 22.79 | 3,895,613 | +0.69(+3.13%) |
Feb 27, 2004 | 22.05 | 22.30 | 21.64 | 22.10 | 3,735,928 | +0.16(+0.75%) |
Feb 26, 2004 | 21.55 | 22.34 | 21.11 | 21.93 | 2,405,569 | +0.40(+1.85%) |
Feb 25, 2004 | 21.52 | 21.91 | 21.19 | 21.54 | 2,866,225 | +0.35(+1.63%) |
Feb 24, 2004 | 21.39 | 21.60 | 20.79 | 21.19 | 6,068,829 | -0.41(-1.88%) |
Feb 23, 2004 | 22.69 | 22.80 | 21.33 | 21.60 | 5,001,487 | -1.09(-4.80%) |
Feb 20, 2004 | 23.34 | 23.38 | 22.31 | 22.69 | 4,200,402 | -0.79(-3.35%) |
Feb 19, 2004 | 25.36 | 25.49 | 23.44 | 23.47 | 5,855,801 | -0.85(-3.48%) |
Feb 18, 2004 | 24.16 | 24.43 | 23.94 | 24.32 | 2,551,484 | +0.12(+0.50%) |
Feb 17, 2004 | 23.85 | 24.24 | 23.68 | 24.20 | 3,383,812 | +0.49(+2.08%) |
Feb 13, 2004 | 24.10 | 24.35 | 23.50 | 23.71 | 4,322,943 | -0.11(-0.47%) |
Feb 12, 2004 | 24.09 | 24.55 | 23.77 | 23.82 | 3,581,798 | -0.09(-0.36%) |
Feb 11, 2004 | 23.58 | 24.20 | 23.48 | 23.90 | 3,467,241 | +0.48(+2.07%) |
Feb 10, 2004 | 23.48 | 23.71 | 23.13 | 23.42 | 3,020,818 | -0.16(-0.66%) |
Feb 09, 2004 | 23.80 | 24.11 | 23.56 | 23.58 | 2,902,906 | -0.12(-0.51%) |
Feb 06, 2004 | 22.58 | 23.81 | 22.58 | 23.70 | 2,997,791 | +1.12(+4.98%) |
Feb 05, 2004 | 22.48 | 23.01 | 22.40 | 22.57 | 2,244,264 | +0.25(+1.12%) |
Feb 04, 2004 | 22.57 | 22.77 | 22.11 | 22.32 | 4,003,458 | -0.64(-2.79%) |
Feb 03, 2004 | 22.65 | 23.22 | 22.59 | 22.96 | 5,097,530 | +0.17(+0.76%) |
Feb 02, 2004 | 23.58 | 23.77 | 22.61 | 22.79 | 4,150,645 | -0.20(-0.86%) |
Jan 30, 2004 | 22.96 | 23.39 | 22.69 | 22.99 | 3,796,215 | +0.08(+0.34%) |
Jan 29, 2004 | 23.91 | 23.98 | 22.23 | 22.91 | 7,534,110 | -0.91(-3.81%) |
Jan 28, 2004 | 23.77 | 24.45 | 23.56 | 23.82 | 5,558,648 | +0.26(+1.10%) |
Jan 27, 2004 | 24.21 | 24.25 | 23.42 | 23.56 | 7,223,304 | -1.03(-4.18%) |
Jan 26, 2004 | 25.12 | 25.55 | 23.81 | 24.59 | 9,248,754 | -0.53(-2.10%) |
Jan 23, 2004 | 27.81 | 27.83 | 24.93 | 25.11 | 9,620,195 | -2.56(-9.24%) |
Jan 22, 2004 | 29.19 | 29.82 | 27.66 | 27.67 | 4,328,613 | -1.41(-4.84%) |
Jan 21, 2004 | 29.82 | 29.87 | 28.78 | 29.08 | 3,038,638 | -0.89(-2.97%) |
Jan 20, 2004 | 29.64 | 30.03 | 29.10 | 29.97 | 2,033,318 | +0.38(+1.29%) |
Jan 16, 2004 | 29.56 | 29.77 | 28.95 | 29.59 | 2,750,974 | +0.38(+1.30%) |
Jan 15, 2004 | 28.43 | 29.57 | 28.23 | 29.21 | 4,687,862 | +0.29(+0.99%) |
Jan 14, 2004 | 29.83 | 29.93 | 28.17 | 28.92 | 3,936,354 | -0.72(-2.42%) |
Jan 13, 2004 | 30.64 | 30.68 | 28.96 | 29.64 | 3,947,175 | -0.95(-3.10%) |
Jan 12, 2004 | 29.88 | 30.66 | 29.59 | 30.59 | 1,858,784 | +0.71(+2.37%) |
Jan 09, 2004 | 28.84 | 30.52 | 28.73 | 29.88 | 4,190,117 | +0.61(+2.10%) |
Jan 08, 2004 | 29.25 | 29.38 | 28.69 | 29.27 | 1,802,096 | +0.41(+1.41%) |
Jan 07, 2004 | 28.98 | 29.17 | 28.45 | 28.86 | 2,691,376 | -0.24(-0.83%) |
Jan 06, 2004 | 29.12 | 29.43 | 28.73 | 29.11 | 2,157,711 | -0.16(-0.53%) |
Jan 05, 2004 | 27.84 | 29.52 | 27.65 | 29.26 | 2,760,925 | +1.86(+6.78%) |