Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.10 | 25.58 | 23.98 | 24.01 | 185,769 | -1.51(-5.92%) |
Feb 25, 2005 | 25.69 | 25.93 | 25.06 | 25.52 | 156,398 | +0.12(+0.47%) |
Feb 24, 2005 | 24.75 | 25.63 | 24.51 | 25.40 | 110,545 | +0.92(+3.77%) |
Feb 23, 2005 | 25.53 | 25.53 | 24.27 | 24.48 | 123,903 | -0.59(-2.35%) |
Feb 22, 2005 | 25.36 | 25.72 | 24.50 | 25.06 | 177,283 | -0.56(-2.20%) |
Feb 18, 2005 | 26.48 | 26.48 | 25.34 | 25.63 | 77,110 | -0.45(-1.74%) |
Feb 17, 2005 | 26.86 | 27.16 | 25.93 | 26.08 | 119,792 | -0.73(-2.73%) |
Feb 16, 2005 | 26.70 | 26.95 | 25.92 | 26.81 | 202,638 | +0.16(+0.60%) |
Feb 15, 2005 | 26.47 | 26.87 | 25.92 | 26.65 | 129,486 | +0.01(+0.03%) |
Feb 14, 2005 | 26.92 | 27.23 | 26.31 | 26.65 | 168,184 | -0.37(-1.37%) |
Feb 11, 2005 | 27.01 | 27.49 | 25.93 | 27.02 | 183,116 | -0.01(-0.04%) |
Feb 10, 2005 | 27.13 | 27.66 | 26.46 | 27.03 | 153,691 | -0.26(-0.95%) |
Feb 09, 2005 | 28.72 | 28.78 | 27.20 | 27.29 | 197,348 | -2.00(-6.83%) |
Feb 08, 2005 | 29.30 | 29.99 | 28.82 | 29.29 | 313,710 | -0.29(-0.97%) |
Feb 07, 2005 | 28.78 | 29.74 | 28.78 | 29.57 | 140,126 | +0.27(+0.92%) |
Feb 04, 2005 | 28.45 | 29.30 | 28.36 | 29.30 | 107,697 | +0.74(+2.59%) |
Feb 03, 2005 | 28.62 | 28.99 | 28.21 | 28.56 | 102,971 | -0.17(-0.61%) |
Feb 02, 2005 | 28.46 | 28.86 | 28.37 | 28.74 | 227,387 | -0.29(-0.99%) |
Feb 01, 2005 | 28.30 | 29.02 | 28.27 | 29.02 | 299,780 | +0.70(+2.47%) |
Jan 31, 2005 | 27.74 | 28.98 | 27.56 | 28.32 | 329,308 | +0.56(+2.00%) |
Jan 28, 2005 | 27.75 | 27.81 | 27.46 | 27.77 | 151,168 | -0.02(-0.06%) |
Jan 27, 2005 | 26.79 | 27.82 | 26.26 | 27.78 | 268,895 | +0.32(+1.16%) |
Jan 26, 2005 | 24.61 | 27.61 | 24.55 | 27.47 | 394,274 | +3.66(+15.36%) |
Jan 25, 2005 | 23.67 | 24.09 | 23.53 | 23.81 | 127,101 | +0.07(+0.30%) |
Jan 24, 2005 | 23.73 | 24.14 | 23.67 | 23.74 | 112,312 | +0.06(+0.27%) |
Jan 21, 2005 | 23.67 | 24.11 | 23.55 | 23.67 | 96,280 | -0.12(-0.50%) |
Jan 20, 2005 | 23.86 | 24.21 | 23.39 | 23.79 | 121,768 | -0.32(-1.32%) |
Jan 19, 2005 | 24.68 | 25.09 | 23.97 | 24.11 | 158,076 | -0.61(-2.48%) |
Jan 18, 2005 | 24.17 | 24.96 | 24.12 | 24.72 | 125,047 | +0.45(+1.87%) |
Jan 14, 2005 | 24.29 | 24.59 | 24.09 | 24.27 | 59,130 | +0.09(+0.36%) |
Jan 13, 2005 | 23.81 | 24.45 | 23.79 | 24.18 | 93,617 | +0.32(+1.33%) |
Jan 12, 2005 | 23.85 | 24.07 | 23.61 | 23.86 | 100,835 | -0.06(-0.27%) |
Jan 11, 2005 | 24.80 | 24.90 | 23.93 | 23.93 | 88,869 | -0.76(-3.09%) |
Jan 10, 2005 | 24.32 | 24.83 | 24.28 | 24.69 | 189,449 | +0.10(+0.42%) |
Jan 07, 2005 | 24.38 | 24.99 | 24.25 | 24.59 | 176,691 | +0.11(+0.45%) |
Jan 06, 2005 | 24.58 | 25.30 | 24.47 | 24.48 | 145,406 | -0.51(-2.04%) |
Jan 05, 2005 | 25.64 | 26.03 | 24.90 | 24.99 | 232,548 | -0.72(-2.78%) |
Jan 04, 2005 | 26.52 | 27.03 | 25.70 | 25.70 | 232,875 | -0.92(-3.46%) |
Jan 03, 2005 | 26.24 | 27.39 | 25.76 | 26.62 | 376,145 | -0.25(-0.95%) |
Dec 31, 2004 | 26.73 | 27.13 | 26.55 | 26.88 | 189,068 | +0.14(+0.54%) |
Dec 30, 2004 | 27.03 | 27.35 | 26.67 | 26.73 | 161,771 | -0.36(-1.32%) |
Dec 29, 2004 | 26.96 | 27.48 | 26.96 | 27.09 | 143,028 | -0.06(-0.23%) |
Dec 28, 2004 | 26.91 | 27.34 | 26.91 | 27.16 | 87,175 | +0.33(+1.24%) |
Dec 27, 2004 | 27.66 | 27.66 | 26.69 | 26.82 | 149,317 | -0.46(-1.69%) |
Dec 23, 2004 | 27.51 | 27.63 | 27.26 | 27.28 | 85,414 | -0.08(-0.29%) |
Dec 22, 2004 | 27.24 | 27.62 | 27.04 | 27.36 | 125,794 | +0.12(+0.44%) |
Dec 21, 2004 | 27.27 | 27.54 | 26.88 | 27.24 | 119,756 | -0.12(-0.44%) |
Dec 20, 2004 | 27.30 | 27.82 | 27.30 | 27.36 | 146,047 | +0.06(+0.23%) |
Dec 17, 2004 | 26.91 | 27.34 | 26.91 | 27.30 | 238,128 | -0.01(-0.03%) |
Dec 16, 2004 | 27.23 | 27.46 | 27.14 | 27.31 | 142,147 | +0.08(+0.29%) |
Dec 15, 2004 | 27.17 | 27.62 | 27.17 | 27.23 | 259,136 | -0.28(-1.01%) |
Dec 14, 2004 | 26.95 | 27.54 | 26.67 | 27.51 | 141,266 | +0.37(+1.35%) |
Dec 13, 2004 | 26.38 | 27.20 | 26.15 | 27.14 | 260,897 | +0.62(+2.34%) |
Dec 10, 2004 | 27.38 | 27.38 | 26.46 | 26.52 | 226,429 | -0.78(-2.85%) |
Dec 09, 2004 | 27.17 | 27.94 | 26.91 | 27.30 | 645,702 | -0.18(-0.67%) |
Dec 08, 2004 | 26.46 | 27.48 | 26.33 | 27.48 | 2,858,801 | +1.17(+4.44%) |
Dec 07, 2004 | 26.73 | 26.73 | 26.27 | 26.31 | 204,541 | -0.19(-0.72%) |
Dec 06, 2004 | 26.92 | 26.92 | 26.32 | 26.50 | 219,385 | -0.21(-0.80%) |
Dec 03, 2004 | 26.32 | 26.83 | 26.21 | 26.72 | 387,698 | +1.60(+6.36%) |
Dec 02, 2004 | 25.37 | 25.37 | 24.97 | 25.12 | 79,376 | -0.02(-0.06%) |
Dec 01, 2004 | 24.06 | 25.62 | 24.05 | 25.14 | 150,701 | +1.01(+4.18%) |
Nov 30, 2004 | 24.47 | 24.58 | 24.07 | 24.13 | 134,474 | -0.14(-0.56%) |
Nov 29, 2004 | 23.75 | 24.47 | 23.68 | 24.26 | 133,845 | +0.33(+1.40%) |
Nov 26, 2004 | 23.51 | 24.01 | 23.51 | 23.93 | 28,052 | +0.18(+0.77%) |
Nov 24, 2004 | 23.88 | 24.05 | 23.64 | 23.75 | 70,570 | -0.18(-0.76%) |
Nov 23, 2004 | 23.64 | 24.40 | 23.59 | 23.93 | 124,662 | -0.25(-1.02%) |
Nov 22, 2004 | 23.75 | 24.20 | 23.21 | 24.17 | 185,294 | +0.52(+2.22%) |
Nov 19, 2004 | 22.73 | 23.77 | 22.70 | 23.65 | 187,810 | +0.48(+2.09%) |
Nov 18, 2004 | 21.82 | 23.91 | 21.63 | 23.16 | 151,204 | -0.46(-1.95%) |
Nov 17, 2004 | 23.46 | 23.76 | 23.32 | 23.63 | 143,405 | -0.01(-0.03%) |
Nov 16, 2004 | 23.30 | 23.68 | 23.29 | 23.63 | 86,546 | +0.10(+0.44%) |
Nov 15, 2004 | 23.05 | 23.54 | 22.82 | 23.53 | 88,181 | +0.33(+1.40%) |
Nov 12, 2004 | 23.03 | 23.35 | 22.68 | 23.20 | 64,029 | +0.17(+0.72%) |
Nov 11, 2004 | 22.70 | 23.05 | 22.26 | 23.04 | 81,263 | +0.45(+2.01%) |
Nov 10, 2004 | 22.37 | 22.66 | 22.16 | 22.58 | 93,339 | +0.33(+1.50%) |
Nov 09, 2004 | 21.69 | 22.53 | 21.67 | 22.25 | 110,573 | +0.48(+2.23%) |
Nov 08, 2004 | 21.64 | 21.97 | 21.02 | 21.77 | 147,053 | -0.08(-0.36%) |
Nov 05, 2004 | 22.45 | 22.45 | 21.50 | 21.85 | 297,251 | -0.60(-2.66%) |
Nov 04, 2004 | 21.42 | 22.66 | 21.24 | 22.44 | 193,345 | +0.83(+3.82%) |
Nov 03, 2004 | 21.31 | 21.70 | 21.17 | 21.61 | 182,024 | +0.44(+2.06%) |
Nov 02, 2004 | 20.91 | 21.36 | 20.69 | 21.18 | 114,221 | +0.29(+1.41%) |
Nov 01, 2004 | 20.31 | 20.90 | 20.06 | 20.88 | 95,855 | +0.38(+1.84%) |
Oct 29, 2004 | 20.55 | 20.63 | 20.18 | 20.51 | 64,784 | +0.01(+0.06%) |
Oct 28, 2004 | 19.98 | 20.61 | 19.98 | 20.49 | 128,058 | +0.22(+1.10%) |
Oct 27, 2004 | 19.71 | 20.27 | 19.54 | 20.27 | 176,866 | +0.60(+3.03%) |
Oct 26, 2004 | 18.82 | 19.69 | 18.62 | 19.68 | 120,007 | +0.97(+5.19%) |
Oct 25, 2004 | 18.33 | 19.08 | 18.23 | 18.71 | 105,793 | +0.26(+1.42%) |
Oct 22, 2004 | 17.73 | 18.67 | 17.49 | 18.44 | 167,558 | +1.09(+6.28%) |
Oct 21, 2004 | 17.09 | 17.41 | 16.77 | 17.35 | 50,695 | +0.54(+3.21%) |
Oct 20, 2004 | 16.58 | 16.88 | 16.46 | 16.81 | 30,442 | +0.11(+0.67%) |
Oct 19, 2004 | 17.07 | 17.23 | 16.67 | 16.70 | 51,449 | -0.17(-1.04%) |
Oct 18, 2004 | 16.56 | 16.98 | 16.32 | 16.88 | 71,702 | +0.21(+1.29%) |
Oct 15, 2004 | 16.13 | 16.87 | 16.13 | 16.66 | 69,312 | +0.42(+2.59%) |
Oct 14, 2004 | 16.72 | 16.72 | 16.24 | 16.24 | 46,292 | -0.31(-1.87%) |
Oct 13, 2004 | 16.71 | 17.60 | 16.13 | 16.55 | 149,066 | -0.64(-3.70%) |
Oct 12, 2004 | 16.89 | 17.27 | 16.77 | 17.19 | 33,461 | +0.14(+0.84%) |
Oct 11, 2004 | 17.09 | 17.17 | 16.90 | 17.04 | 64,532 | +0.00(+0.00%) |
Oct 08, 2004 | 17.54 | 17.78 | 16.96 | 17.04 | 69,312 | -0.72(-4.03%) |
Oct 07, 2004 | 17.75 | 18.19 | 17.66 | 17.76 | 39,876 | -0.23(-1.28%) |
Oct 06, 2004 | 17.49 | 18.21 | 17.49 | 17.99 | 116,233 | +0.17(+0.98%) |
Oct 05, 2004 | 17.61 | 18.15 | 17.57 | 17.81 | 55,349 | -0.14(-0.80%) |
Oct 04, 2004 | 17.51 | 18.04 | 17.51 | 17.96 | 71,073 | +0.37(+2.12%) |
Oct 01, 2004 | 16.77 | 17.78 | 16.77 | 17.58 | 108,308 | +0.69(+4.09%) |
Sep 30, 2004 | 16.73 | 17.31 | 16.73 | 16.89 | 125,416 | +0.02(+0.09%) |
Sep 29, 2004 | 16.76 | 17.03 | 16.62 | 16.88 | 121,643 | -0.11(-0.66%) |
Sep 28, 2004 | 16.73 | 16.99 | 16.63 | 16.99 | 75,099 | +0.37(+2.20%) |
Sep 27, 2004 | 17.04 | 17.04 | 16.62 | 16.62 | 95,352 | -0.30(-1.78%) |
Sep 24, 2004 | 16.88 | 17.12 | 16.78 | 16.92 | 59,626 | +0.04(+0.24%) |
Sep 23, 2004 | 17.00 | 17.16 | 16.76 | 16.88 | 57,110 | +0.02(+0.14%) |
Sep 22, 2004 | 17.68 | 17.69 | 16.85 | 16.86 | 93,716 | -1.00(-5.61%) |
Sep 21, 2004 | 17.66 | 17.87 | 17.49 | 17.86 | 56,481 | +0.28(+1.58%) |
Sep 20, 2004 | 17.81 | 17.93 | 17.57 | 17.58 | 121,139 | -0.48(-2.68%) |
Sep 17, 2004 | 18.62 | 18.96 | 17.75 | 18.07 | 161,394 | -0.31(-1.69%) |
Sep 16, 2004 | 18.20 | 18.64 | 18.11 | 18.38 | 100,258 | +0.25(+1.36%) |
Sep 15, 2004 | 18.03 | 18.53 | 17.89 | 18.13 | 276,244 | -0.25(-1.34%) |
Sep 14, 2004 | 18.37 | 18.67 | 18.05 | 18.38 | 63,148 | +0.10(+0.57%) |
Sep 13, 2004 | 18.28 | 18.53 | 18.00 | 18.28 | 91,829 | -0.01(-0.04%) |
Sep 10, 2004 | 18.28 | 18.28 | 17.92 | 18.28 | 59,878 | +0.04(+0.22%) |
Sep 09, 2004 | 17.89 | 18.28 | 17.73 | 18.24 | 76,734 | +0.57(+3.24%) |
Sep 08, 2004 | 18.06 | 18.20 | 17.65 | 17.67 | 128,184 | -0.45(-2.50%) |
Sep 07, 2004 | 17.61 | 18.20 | 17.61 | 18.12 | 86,420 | +0.30(+1.70%) |
Sep 03, 2004 | 18.26 | 18.26 | 17.53 | 17.82 | 71,702 | -0.25(-1.36%) |
Sep 02, 2004 | 17.43 | 18.26 | 17.30 | 18.07 | 153,091 | +0.41(+2.30%) |
Sep 01, 2004 | 16.91 | 17.88 | 16.91 | 17.66 | 123,152 | +0.37(+2.16%) |
Aug 31, 2004 | 17.07 | 17.48 | 17.00 | 17.29 | 110,195 | +0.10(+0.55%) |
Aug 30, 2004 | 16.91 | 17.39 | 16.84 | 17.19 | 107,302 | -0.08(-0.46%) |
Aug 27, 2004 | 17.08 | 17.43 | 16.92 | 17.27 | 55,852 | +0.00(+0.00%) |
Aug 26, 2004 | 17.31 | 17.46 | 17.09 | 17.27 | 86,798 | -0.15(-0.87%) |
Aug 25, 2004 | 16.69 | 17.46 | 16.68 | 17.43 | 83,401 | +0.35(+2.05%) |
Aug 24, 2004 | 17.04 | 17.32 | 16.92 | 17.08 | 132,712 | -0.07(-0.42%) |
Aug 23, 2004 | 17.12 | 17.46 | 16.98 | 17.15 | 85,414 | -0.17(-0.96%) |
Aug 20, 2004 | 17.11 | 17.41 | 16.83 | 17.31 | 75,853 | +0.32(+1.87%) |
Aug 19, 2004 | 16.53 | 17.16 | 16.53 | 17.00 | 86,798 | +0.31(+1.86%) |
Aug 18, 2004 | 16.19 | 16.69 | 16.16 | 16.69 | 82,521 | +0.37(+2.24%) |
Aug 17, 2004 | 15.82 | 16.38 | 15.68 | 16.32 | 413,485 | +0.60(+3.84%) |
Aug 16, 2004 | 15.58 | 15.76 | 15.45 | 15.72 | 182,653 | +0.14(+0.87%) |
Aug 13, 2004 | 15.37 | 15.64 | 15.31 | 15.58 | 182,024 | +0.15(+0.98%) |
Aug 12, 2004 | 15.37 | 15.58 | 15.15 | 15.43 | 204,415 | -0.14(-0.92%) |
Aug 11, 2004 | 15.26 | 15.77 | 15.06 | 15.57 | 222,404 | -0.12(-0.76%) |
Aug 10, 2004 | 15.51 | 15.70 | 15.31 | 15.69 | 248,066 | +0.28(+1.80%) |
Aug 09, 2004 | 15.84 | 15.95 | 15.33 | 15.41 | 408,579 | -0.45(-2.81%) |
Aug 06, 2004 | 16.31 | 16.38 | 15.86 | 15.86 | 133,970 | -0.51(-3.11%) |
Aug 05, 2004 | 16.63 | 16.84 | 16.31 | 16.37 | 129,693 | -0.36(-2.14%) |
Aug 04, 2004 | 16.53 | 16.83 | 16.37 | 16.73 | 133,719 | -0.02(-0.09%) |
Aug 03, 2004 | 16.98 | 17.04 | 16.74 | 16.74 | 96,987 | -0.25(-1.50%) |
Aug 02, 2004 | 16.91 | 17.24 | 16.87 | 17.00 | 101,138 | -0.07(-0.42%) |
Jul 30, 2004 | 16.82 | 17.39 | 16.82 | 17.07 | 87,804 | +0.21(+1.27%) |
Jul 29, 2004 | 16.44 | 16.85 | 16.37 | 16.85 | 119,756 | +0.42(+2.56%) |
Jul 28, 2004 | 16.66 | 16.66 | 16.33 | 16.43 | 159,255 | -0.18(-1.10%) |
Jul 27, 2004 | 16.61 | 16.76 | 16.38 | 16.61 | 247,185 | -0.09(-0.52%) |
Jul 26, 2004 | 16.97 | 17.24 | 16.65 | 16.70 | 102,270 | -0.31(-1.82%) |
Jul 23, 2004 | 17.29 | 17.33 | 16.97 | 17.01 | 123,529 | -0.32(-1.83%) |
Jul 22, 2004 | 16.30 | 17.60 | 16.30 | 17.33 | 345,556 | +0.81(+4.91%) |
Jul 21, 2004 | 16.68 | 16.68 | 16.39 | 16.52 | 145,292 | -0.12(-0.72%) |
Jul 20, 2004 | 16.61 | 16.77 | 16.50 | 16.64 | 167,558 | +0.02(+0.10%) |
Jul 19, 2004 | 16.91 | 16.96 | 16.57 | 16.62 | 177,998 | -0.48(-2.79%) |
Jul 16, 2004 | 17.43 | 17.48 | 16.97 | 17.10 | 122,523 | -0.45(-2.58%) |
Jul 15, 2004 | 17.53 | 17.55 | 17.21 | 17.55 | 109,692 | +0.17(+0.96%) |
Jul 14, 2004 | 17.18 | 17.65 | 17.15 | 17.39 | 119,127 | -0.08(-0.46%) |
Jul 13, 2004 | 17.27 | 17.71 | 17.23 | 17.46 | 106,296 | +0.00(+0.00%) |
Jul 12, 2004 | 17.35 | 17.79 | 17.12 | 17.46 | 120,888 | -0.11(-0.63%) |
Jul 09, 2004 | 17.47 | 17.74 | 17.40 | 17.58 | 86,169 | +0.14(+0.82%) |
Jul 08, 2004 | 17.30 | 17.94 | 17.21 | 17.43 | 119,127 | -0.04(-0.23%) |
Jul 07, 2004 | 17.40 | 17.92 | 17.29 | 17.47 | 109,315 | -0.22(-1.26%) |
Jul 06, 2004 | 17.85 | 18.12 | 17.41 | 17.70 | 89,565 | -0.43(-2.37%) |
Jul 02, 2004 | 18.03 | 18.43 | 17.50 | 18.12 | 62,771 | -0.01(-0.04%) |
Jul 01, 2004 | 18.37 | 18.83 | 18.09 | 18.13 | 80,508 | -0.51(-2.73%) |
Jun 30, 2004 | 17.88 | 18.93 | 17.85 | 18.64 | 156,362 | +0.33(+1.82%) |
Jun 29, 2004 | 17.61 | 18.51 | 17.61 | 18.31 | 414,366 | +0.26(+1.45%) |
Jun 28, 2004 | 17.80 | 18.61 | 17.61 | 18.05 | 169,444 | -0.18(-1.00%) |
Jun 25, 2004 | 17.49 | 18.69 | 17.49 | 18.23 | 386,440 | +0.35(+1.96%) |
Jun 24, 2004 | 17.53 | 17.90 | 17.12 | 17.88 | 125,794 | +0.45(+2.60%) |
Jun 23, 2004 | 17.10 | 17.49 | 16.93 | 17.43 | 123,781 | +0.37(+2.14%) |
Jun 22, 2004 | 17.23 | 17.33 | 16.77 | 17.06 | 142,902 | +0.16(+0.94%) |
Jun 21, 2004 | 17.18 | 17.43 | 16.90 | 16.90 | 110,321 | -0.46(-2.66%) |
Jun 18, 2004 | 16.84 | 17.49 | 16.73 | 17.36 | 149,443 | +0.34(+2.01%) |
Jun 17, 2004 | 17.04 | 17.40 | 16.91 | 17.02 | 72,457 | -0.21(-1.20%) |
Jun 16, 2004 | 17.31 | 17.58 | 17.16 | 17.23 | 113,843 | -0.18(-1.05%) |
Jun 15, 2004 | 17.46 | 17.58 | 17.11 | 17.41 | 87,552 | +0.24(+1.39%) |
Jun 14, 2004 | 17.78 | 17.78 | 17.04 | 17.17 | 162,400 | -0.47(-2.66%) |
Jun 10, 2004 | 17.33 | 17.98 | 17.33 | 17.64 | 129,568 | +0.14(+0.82%) |
Jun 09, 2004 | 17.95 | 18.06 | 17.48 | 17.50 | 219,888 | -0.36(-2.00%) |
Jun 08, 2004 | 18.12 | 18.12 | 17.84 | 17.85 | 139,505 | -0.10(-0.53%) |
Jun 07, 2004 | 18.04 | 18.06 | 17.53 | 17.95 | 57,362 | +0.41(+2.36%) |
Jun 04, 2004 | 17.84 | 18.20 | 17.37 | 17.54 | 196,868 | +0.12(+0.68%) |
Jun 03, 2004 | 17.70 | 17.89 | 17.38 | 17.42 | 59,626 | -0.44(-2.45%) |
Jun 02, 2004 | 17.50 | 18.18 | 17.31 | 17.85 | 133,719 | +0.14(+0.81%) |
Jun 01, 2004 | 17.57 | 17.86 | 17.30 | 17.71 | 157,494 | +0.03(+0.18%) |
May 28, 2004 | 18.29 | 18.55 | 17.68 | 17.68 | 128,435 | -0.61(-3.35%) |
May 27, 2004 | 18.33 | 18.87 | 18.21 | 18.29 | 130,574 | -0.02(-0.13%) |
May 26, 2004 | 17.89 | 18.32 | 17.62 | 18.32 | 96,484 | +0.24(+1.32%) |
May 25, 2004 | 17.62 | 18.09 | 17.50 | 18.08 | 153,469 | +0.51(+2.90%) |
May 24, 2004 | 17.15 | 17.60 | 17.15 | 17.57 | 78,369 | +0.25(+1.42%) |
May 21, 2004 | 17.19 | 17.46 | 17.06 | 17.32 | 85,414 | +0.22(+1.30%) |
May 20, 2004 | 17.00 | 17.23 | 16.96 | 17.10 | 132,209 | -0.01(-0.05%) |
May 19, 2004 | 17.19 | 17.40 | 16.69 | 17.11 | 212,089 | +0.06(+0.37%) |
May 18, 2004 | 17.04 | 17.24 | 16.96 | 17.04 | 200,264 | -0.02(-0.14%) |
May 17, 2004 | 17.30 | 17.33 | 16.76 | 17.07 | 147,430 | -0.54(-3.07%) |
May 14, 2004 | 17.70 | 18.10 | 17.31 | 17.61 | 119,127 | -0.38(-2.12%) |
May 13, 2004 | 18.20 | 18.29 | 17.85 | 17.99 | 157,117 | +0.06(+0.31%) |
May 12, 2004 | 18.15 | 18.16 | 17.16 | 17.93 | 139,128 | -0.51(-2.76%) |
May 11, 2004 | 18.07 | 18.61 | 17.89 | 18.44 | 150,827 | +0.45(+2.47%) |
May 10, 2004 | 18.44 | 18.60 | 17.73 | 18.00 | 192,591 | -0.45(-2.41%) |
May 07, 2004 | 18.41 | 18.86 | 18.41 | 18.44 | 120,762 | -0.22(-1.19%) |
May 06, 2004 | 18.96 | 19.09 | 18.51 | 18.67 | 151,707 | -0.47(-2.45%) |
May 05, 2004 | 19.02 | 19.47 | 18.86 | 19.13 | 85,162 | +0.05(+0.25%) |
May 04, 2004 | 18.51 | 19.32 | 18.51 | 19.09 | 138,499 | +0.15(+0.80%) |
May 03, 2004 | 18.69 | 18.95 | 18.55 | 18.94 | 289,578 | +0.21(+1.15%) |
Apr 30, 2004 | 18.86 | 19.16 | 18.68 | 18.72 | 174,979 | -0.28(-1.46%) |
Apr 29, 2004 | 19.50 | 19.62 | 18.98 | 19.00 | 177,118 | -0.50(-2.57%) |
Apr 28, 2004 | 19.87 | 19.87 | 19.40 | 19.50 | 253,223 | -0.25(-1.29%) |
Apr 27, 2004 | 20.11 | 20.42 | 19.67 | 19.75 | 258,129 | -0.63(-3.08%) |
Apr 26, 2004 | 20.49 | 20.78 | 20.19 | 20.38 | 214,982 | -0.20(-0.97%) |
Apr 23, 2004 | 20.52 | 20.92 | 20.36 | 20.58 | 182,779 | -0.20(-0.96%) |
Apr 22, 2004 | 20.67 | 21.01 | 20.19 | 20.78 | 192,591 | +0.17(+0.81%) |
Apr 21, 2004 | 20.91 | 21.09 | 19.73 | 20.61 | 560,036 | -1.16(-5.33%) |
Apr 20, 2004 | 22.39 | 22.56 | 21.77 | 21.77 | 142,902 | -0.40(-1.79%) |
Apr 19, 2004 | 21.73 | 22.31 | 21.65 | 22.17 | 112,334 | +0.24(+1.09%) |
Apr 16, 2004 | 22.10 | 22.42 | 21.68 | 21.93 | 135,103 | -0.23(-1.04%) |
Apr 15, 2004 | 22.19 | 22.45 | 21.75 | 22.16 | 156,991 | -0.10(-0.46%) |
Apr 14, 2004 | 22.28 | 22.80 | 22.05 | 22.27 | 114,850 | -0.10(-0.46%) |
Apr 13, 2004 | 23.21 | 23.21 | 22.34 | 22.37 | 128,561 | -0.55(-2.39%) |
Apr 12, 2004 | 22.43 | 23.22 | 22.29 | 22.92 | 157,117 | +0.09(+0.38%) |
Apr 08, 2004 | 22.97 | 23.05 | 22.58 | 22.83 | 84,282 | +0.02(+0.10%) |
Apr 07, 2004 | 22.78 | 22.89 | 22.23 | 22.81 | 118,749 | +0.06(+0.28%) |
Apr 06, 2004 | 22.89 | 22.93 | 22.50 | 22.74 | 109,692 | -0.02(-0.07%) |
Apr 05, 2004 | 22.26 | 23.05 | 22.24 | 22.76 | 161,519 | -0.24(-1.04%) |
Apr 02, 2004 | 22.53 | 23.09 | 22.23 | 23.00 | 141,392 | +0.87(+3.92%) |
Apr 01, 2004 | 21.92 | 22.62 | 21.92 | 22.13 | 217,246 | +0.06(+0.25%) |
Mar 31, 2004 | 22.02 | 22.25 | 21.62 | 22.08 | 141,518 | +0.27(+1.24%) |
Mar 30, 2004 | 21.36 | 22.23 | 21.36 | 21.81 | 125,165 | +0.11(+0.51%) |
Mar 29, 2004 | 21.42 | 22.39 | 21.03 | 21.69 | 217,624 | +0.37(+1.71%) |
Mar 26, 2004 | 20.62 | 21.41 | 20.46 | 21.33 | 201,522 | +0.79(+3.83%) |
Mar 25, 2004 | 19.87 | 20.54 | 19.68 | 20.54 | 215,108 | +0.64(+3.24%) |
Mar 24, 2004 | 19.91 | 20.27 | 19.20 | 19.90 | 373,357 | -0.41(-2.03%) |
Mar 23, 2004 | 20.36 | 20.72 | 20.07 | 20.31 | 131,329 | +0.25(+1.23%) |
Mar 22, 2004 | 21.03 | 21.04 | 19.94 | 20.06 | 102,773 | -1.01(-4.79%) |
Mar 19, 2004 | 21.23 | 21.44 | 20.83 | 21.07 | 110,950 | +0.04(+0.19%) |
Mar 18, 2004 | 20.47 | 21.15 | 20.45 | 21.03 | 143,657 | +0.02(+0.11%) |
Mar 17, 2004 | 20.34 | 21.18 | 20.34 | 21.01 | 245,424 | +0.30(+1.46%) |
Mar 16, 2004 | 21.15 | 21.19 | 20.32 | 20.71 | 159,003 | -0.24(-1.14%) |
Mar 15, 2004 | 21.71 | 21.78 | 20.93 | 20.95 | 120,510 | -0.84(-3.87%) |
Mar 12, 2004 | 21.07 | 22.18 | 21.07 | 21.79 | 200,893 | +0.76(+3.59%) |
Mar 11, 2004 | 21.88 | 22.25 | 20.73 | 21.03 | 164,161 | -0.90(-4.10%) |
Mar 10, 2004 | 22.10 | 22.54 | 21.92 | 21.93 | 135,354 | -0.19(-0.86%) |
Mar 09, 2004 | 22.61 | 22.66 | 21.88 | 22.12 | 172,212 | +0.06(+0.29%) |
Mar 08, 2004 | 22.00 | 22.62 | 22.00 | 22.06 | 141,518 | -0.03(-0.14%) |
Mar 05, 2004 | 22.40 | 22.87 | 22.07 | 22.09 | 179,256 | -0.48(-2.15%) |
Mar 04, 2004 | 21.59 | 22.70 | 21.59 | 22.58 | 173,344 | +0.19(+0.85%) |
Mar 03, 2004 | 21.96 | 22.40 | 21.47 | 22.39 | 112,585 | +0.56(+2.59%) |
Mar 02, 2004 | 22.06 | 22.44 | 21.34 | 21.82 | 187,810 | -0.25(-1.12%) |