Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.49 | 15.58 | 15.44 | 15.49 | 1,835,949 | +0.01(+0.04%) |
Dec 30, 2004 | 15.58 | 15.72 | 15.48 | 15.49 | 1,918,390 | -0.19(-1.19%) |
Dec 29, 2004 | 15.34 | 15.71 | 15.32 | 15.67 | 2,286,109 | +0.24(+1.54%) |
Dec 28, 2004 | 15.30 | 15.57 | 15.30 | 15.44 | 1,914,657 | +0.14(+0.88%) |
Dec 27, 2004 | 15.38 | 15.49 | 15.24 | 15.30 | 3,464,706 | -0.11(-0.71%) |
Dec 23, 2004 | 15.38 | 15.49 | 15.30 | 15.41 | 1,869,547 | -0.02(-0.13%) |
Dec 22, 2004 | 15.33 | 15.54 | 15.21 | 15.43 | 2,505,589 | +0.12(+0.76%) |
Dec 21, 2004 | 15.12 | 15.39 | 15.11 | 15.31 | 2,824,465 | +0.16(+1.06%) |
Dec 20, 2004 | 15.36 | 15.55 | 15.14 | 15.15 | 2,415,837 | -0.16(-1.05%) |
Dec 17, 2004 | 15.10 | 15.43 | 15.09 | 15.31 | 4,316,806 | +0.09(+0.59%) |
Dec 16, 2004 | 15.30 | 15.51 | 15.20 | 15.22 | 2,807,044 | -0.32(-2.07%) |
Dec 15, 2004 | 15.56 | 15.83 | 15.51 | 15.54 | 2,829,909 | -0.01(-0.08%) |
Dec 14, 2004 | 15.26 | 15.60 | 15.26 | 15.56 | 2,471,057 | +0.23(+1.51%) |
Dec 13, 2004 | 15.33 | 15.47 | 15.20 | 15.33 | 1,989,320 | +0.10(+0.63%) |
Dec 10, 2004 | 15.18 | 15.43 | 15.09 | 15.23 | 2,334,173 | -0.01(-0.08%) |
Dec 09, 2004 | 15.09 | 15.35 | 14.71 | 15.24 | 2,880,618 | +0.12(+0.76%) |
Dec 08, 2004 | 15.36 | 15.36 | 15.09 | 15.13 | 2,332,774 | -0.22(-1.47%) |
Dec 07, 2004 | 15.60 | 15.87 | 15.34 | 15.35 | 2,213,623 | -0.28(-1.77%) |
Dec 06, 2004 | 15.53 | 15.70 | 15.41 | 15.63 | 1,768,596 | +0.06(+0.41%) |
Dec 03, 2004 | 15.55 | 15.93 | 15.45 | 15.56 | 2,645,272 | +0.11(+0.71%) |
Dec 02, 2004 | 15.23 | 15.79 | 15.22 | 15.45 | 3,855,135 | +0.22(+1.48%) |
Dec 01, 2004 | 14.81 | 15.24 | 14.81 | 15.23 | 2,489,567 | +0.51(+3.49%) |
Nov 30, 2004 | 14.67 | 14.84 | 14.65 | 14.72 | 1,915,590 | -0.10(-0.69%) |
Nov 29, 2004 | 14.88 | 14.97 | 14.67 | 14.82 | 1,817,438 | -0.07(-0.48%) |
Nov 26, 2004 | 14.82 | 15.02 | 14.82 | 14.89 | 796,257 | -0.01(-0.09%) |
Nov 24, 2004 | 14.64 | 14.95 | 14.61 | 14.90 | 2,094,783 | +0.22(+1.53%) |
Nov 23, 2004 | 14.72 | 14.81 | 14.63 | 14.68 | 2,799,888 | -0.16(-1.08%) |
Nov 22, 2004 | 14.79 | 14.88 | 14.65 | 14.84 | 2,354,395 | -0.03(-0.22%) |
Nov 19, 2004 | 15.07 | 15.07 | 14.73 | 14.87 | 2,825,554 | -0.17(-1.11%) |
Nov 18, 2004 | 14.86 | 15.08 | 14.79 | 15.04 | 3,443,863 | +0.01(+0.09%) |
Nov 17, 2004 | 14.81 | 15.04 | 14.81 | 15.02 | 4,696,813 | +0.27(+1.83%) |
Nov 16, 2004 | 14.54 | 14.81 | 14.51 | 14.75 | 4,008,662 | +0.10(+0.70%) |
Nov 15, 2004 | 14.32 | 15.00 | 14.31 | 14.65 | 5,598,844 | +0.14(+0.93%) |
Nov 12, 2004 | 14.63 | 14.84 | 14.10 | 14.52 | 23,864,228 | -1.99(-12.07%) |
Nov 11, 2004 | 16.14 | 16.63 | 16.14 | 16.51 | 2,628,006 | +0.41(+2.51%) |
Nov 10, 2004 | 16.46 | 16.52 | 16.10 | 16.10 | 1,936,900 | -0.33(-2.00%) |
Nov 09, 2004 | 16.36 | 16.64 | 16.26 | 16.43 | 2,026,186 | -0.14(-0.81%) |
Nov 08, 2004 | 16.01 | 16.64 | 16.01 | 16.57 | 2,889,951 | +0.36(+2.22%) |
Nov 05, 2004 | 16.01 | 16.38 | 15.96 | 16.21 | 3,246,159 | +0.16(+1.00%) |
Nov 04, 2004 | 15.97 | 16.10 | 15.85 | 16.05 | 3,006,769 | +0.08(+0.48%) |
Nov 03, 2004 | 16.62 | 16.62 | 15.79 | 15.97 | 5,019,889 | -0.05(-0.32%) |
Nov 02, 2004 | 15.73 | 16.32 | 15.67 | 16.02 | 3,513,549 | +0.14(+0.85%) |
Nov 01, 2004 | 16.04 | 16.20 | 15.81 | 15.89 | 2,709,981 | -0.23(-1.40%) |
Oct 29, 2004 | 15.94 | 16.25 | 15.89 | 16.11 | 3,186,117 | +0.17(+1.05%) |
Oct 28, 2004 | 16.06 | 16.26 | 15.85 | 15.94 | 2,696,448 | -0.12(-0.72%) |
Oct 27, 2004 | 15.58 | 16.14 | 15.52 | 16.06 | 3,447,751 | +0.42(+2.67%) |
Oct 26, 2004 | 15.37 | 15.64 | 15.18 | 15.64 | 2,624,273 | +0.24(+1.59%) |
Oct 25, 2004 | 15.22 | 15.52 | 15.20 | 15.40 | 2,094,005 | +0.03(+0.21%) |
Oct 22, 2004 | 15.79 | 15.80 | 15.32 | 15.36 | 3,760,250 | -0.42(-2.69%) |
Oct 21, 2004 | 15.27 | 15.87 | 15.17 | 15.79 | 4,882,850 | +0.53(+3.50%) |
Oct 20, 2004 | 14.48 | 15.27 | 14.47 | 15.26 | 4,303,584 | +0.65(+4.45%) |
Oct 19, 2004 | 14.90 | 15.09 | 14.61 | 14.61 | 3,802,715 | -0.16(-1.09%) |
Oct 18, 2004 | 14.66 | 14.81 | 14.40 | 14.77 | 2,840,953 | +0.12(+0.79%) |
Oct 15, 2004 | 14.37 | 14.86 | 14.32 | 14.65 | 3,940,687 | +0.42(+2.94%) |
Oct 14, 2004 | 14.42 | 14.46 | 14.14 | 14.23 | 3,163,407 | -0.19(-1.29%) |
Oct 13, 2004 | 14.40 | 14.60 | 14.34 | 14.42 | 3,419,908 | +0.33(+2.33%) |
Oct 12, 2004 | 14.15 | 14.16 | 13.91 | 14.09 | 5,533,046 | -0.15(-1.08%) |
Oct 11, 2004 | 14.52 | 14.59 | 14.21 | 14.25 | 3,722,452 | -0.04(-0.31%) |
Oct 08, 2004 | 14.58 | 14.70 | 14.24 | 14.29 | 2,830,687 | -0.32(-2.20%) |
Oct 07, 2004 | 14.69 | 14.81 | 14.59 | 14.61 | 3,461,440 | -0.19(-1.26%) |
Oct 06, 2004 | 14.82 | 14.83 | 14.59 | 14.80 | 3,710,630 | -0.12(-0.82%) |
Oct 05, 2004 | 15.11 | 15.18 | 14.77 | 14.92 | 4,083,637 | -0.21(-1.40%) |
Oct 04, 2004 | 15.04 | 15.29 | 14.92 | 15.13 | 5,050,843 | +0.35(+2.39%) |
Oct 01, 2004 | 13.95 | 14.81 | 13.95 | 14.78 | 4,165,145 | +0.91(+6.58%) |
Sep 30, 2004 | 13.82 | 14.12 | 13.67 | 13.87 | 2,925,106 | -0.03(-0.18%) |
Sep 29, 2004 | 13.63 | 14.19 | 13.63 | 13.89 | 2,801,444 | +0.21(+1.50%) |
Sep 28, 2004 | 13.76 | 13.79 | 13.47 | 13.69 | 2,270,554 | -0.04(-0.28%) |
Sep 27, 2004 | 13.95 | 14.01 | 13.70 | 13.73 | 3,445,263 | -0.30(-2.15%) |
Sep 24, 2004 | 14.53 | 14.57 | 14.01 | 14.03 | 2,639,672 | -0.51(-3.54%) |
Sep 23, 2004 | 14.51 | 14.77 | 14.39 | 14.54 | 2,240,688 | -0.03(-0.22%) |
Sep 22, 2004 | 14.83 | 14.88 | 14.50 | 14.57 | 2,345,373 | -0.42(-2.79%) |
Sep 21, 2004 | 14.94 | 15.07 | 14.75 | 14.99 | 3,271,203 | +0.05(+0.34%) |
Sep 20, 2004 | 14.68 | 15.17 | 14.46 | 14.94 | 3,470,462 | +0.22(+1.48%) |
Sep 17, 2004 | 14.46 | 14.77 | 14.46 | 14.72 | 3,814,070 | +0.30(+2.05%) |
Sep 16, 2004 | 14.37 | 14.73 | 14.37 | 14.43 | 1,964,433 | +0.04(+0.27%) |
Sep 15, 2004 | 14.69 | 14.69 | 14.27 | 14.39 | 2,181,891 | -0.33(-2.27%) |
Sep 14, 2004 | 14.67 | 14.76 | 14.38 | 14.72 | 2,468,413 | +0.01(+0.09%) |
Sep 13, 2004 | 14.67 | 14.91 | 14.59 | 14.71 | 4,339,672 | +0.11(+0.75%) |
Sep 10, 2004 | 13.53 | 14.60 | 13.51 | 14.60 | 7,595,631 | +1.00(+7.33%) |
Sep 09, 2004 | 13.08 | 13.69 | 13.06 | 13.60 | 3,754,650 | +0.63(+4.86%) |
Sep 08, 2004 | 13.07 | 13.14 | 12.95 | 12.97 | 2,714,336 | -0.26(-1.94%) |
Sep 07, 2004 | 13.28 | 13.46 | 13.21 | 13.23 | 3,485,394 | +0.13(+1.03%) |
Sep 03, 2004 | 13.60 | 13.60 | 13.02 | 13.10 | 2,555,676 | -0.53(-3.92%) |
Sep 02, 2004 | 13.31 | 13.69 | 13.10 | 13.63 | 2,496,411 | +0.33(+2.47%) |
Sep 01, 2004 | 13.13 | 13.47 | 13.02 | 13.30 | 4,389,447 | +0.12(+0.93%) |
Aug 31, 2004 | 13.48 | 13.50 | 12.87 | 13.18 | 7,503,235 | -0.40(-2.98%) |
Aug 30, 2004 | 13.82 | 13.85 | 13.55 | 13.58 | 2,983,748 | -0.33(-2.36%) |
Aug 27, 2004 | 13.93 | 14.03 | 13.87 | 13.91 | 1,880,747 | +0.04(+0.28%) |
Aug 26, 2004 | 14.11 | 14.21 | 13.77 | 13.87 | 3,252,693 | -0.24(-1.73%) |
Aug 25, 2004 | 13.87 | 14.16 | 13.69 | 14.12 | 3,299,668 | +0.22(+1.62%) |
Aug 24, 2004 | 14.27 | 14.28 | 13.80 | 13.89 | 2,241,466 | -0.35(-2.44%) |
Aug 23, 2004 | 14.36 | 14.46 | 14.11 | 14.24 | 2,354,084 | -0.03(-0.22%) |
Aug 20, 2004 | 14.00 | 14.36 | 13.89 | 14.27 | 1,988,232 | +0.25(+1.79%) |
Aug 19, 2004 | 14.00 | 14.13 | 13.89 | 14.02 | 2,841,576 | +0.03(+0.18%) |
Aug 18, 2004 | 13.65 | 14.00 | 13.60 | 14.00 | 3,692,742 | +0.37(+2.74%) |
Aug 17, 2004 | 13.45 | 13.69 | 13.44 | 13.62 | 4,449,489 | +0.30(+2.27%) |
Aug 16, 2004 | 13.08 | 13.40 | 13.08 | 13.32 | 2,740,002 | +0.13(+0.97%) |
Aug 13, 2004 | 13.74 | 13.82 | 12.86 | 13.19 | 10,316,812 | +0.54(+4.27%) |
Aug 12, 2004 | 13.82 | 13.82 | 12.54 | 12.65 | 9,800,855 | -1.34(-9.60%) |
Aug 11, 2004 | 14.69 | 14.69 | 13.75 | 14.00 | 6,259,773 | -0.70(-4.77%) |
Aug 10, 2004 | 14.21 | 14.79 | 14.21 | 14.70 | 3,844,869 | +0.55(+3.91%) |
Aug 09, 2004 | 14.06 | 14.25 | 13.92 | 14.14 | 2,101,161 | +0.10(+0.69%) |
Aug 06, 2004 | 14.25 | 14.39 | 14.00 | 14.05 | 2,658,338 | -0.45(-3.10%) |
Aug 05, 2004 | 14.71 | 14.90 | 14.48 | 14.50 | 1,772,485 | -0.26(-1.74%) |
Aug 04, 2004 | 14.88 | 14.91 | 14.43 | 14.75 | 3,597,079 | -0.15(-0.99%) |
Aug 03, 2004 | 15.43 | 15.44 | 14.80 | 14.90 | 3,322,068 | -0.55(-3.54%) |
Aug 02, 2004 | 15.31 | 15.53 | 15.12 | 15.45 | 2,623,184 | +0.14(+0.92%) |
Jul 30, 2004 | 15.11 | 15.44 | 14.95 | 15.31 | 4,311,362 | +0.17(+1.10%) |
Jul 29, 2004 | 14.82 | 15.23 | 14.82 | 15.14 | 5,510,958 | +0.48(+3.24%) |
Jul 28, 2004 | 14.85 | 14.95 | 14.55 | 14.66 | 5,552,490 | -0.28(-1.89%) |
Jul 27, 2004 | 14.82 | 15.07 | 14.67 | 14.95 | 4,529,909 | +0.04(+0.26%) |
Jul 26, 2004 | 15.17 | 15.29 | 14.75 | 14.91 | 3,658,210 | -0.24(-1.57%) |
Jul 23, 2004 | 15.85 | 15.85 | 15.15 | 15.15 | 5,071,220 | -0.83(-5.19%) |
Jul 22, 2004 | 15.67 | 16.02 | 15.49 | 15.98 | 4,829,497 | +0.22(+1.43%) |
Jul 21, 2004 | 16.65 | 17.00 | 15.74 | 15.75 | 5,469,116 | -0.83(-5.00%) |
Jul 20, 2004 | 16.13 | 16.75 | 15.96 | 16.58 | 3,991,708 | +0.38(+2.34%) |
Jul 19, 2004 | 16.21 | 16.46 | 16.08 | 16.20 | 2,489,878 | -0.07(-0.44%) |
Jul 16, 2004 | 16.68 | 16.78 | 16.25 | 16.27 | 2,630,962 | -0.34(-2.05%) |
Jul 15, 2004 | 16.78 | 16.79 | 16.44 | 16.61 | 3,234,804 | +0.03(+0.15%) |
Jul 14, 2004 | 16.68 | 17.06 | 16.49 | 16.59 | 3,466,262 | -0.31(-1.83%) |
Jul 13, 2004 | 16.91 | 17.12 | 16.80 | 16.89 | 2,612,918 | -0.01(-0.08%) |
Jul 12, 2004 | 17.04 | 17.04 | 16.71 | 16.91 | 4,255,053 | -0.35(-2.01%) |
Jul 09, 2004 | 17.36 | 17.64 | 17.22 | 17.25 | 2,441,503 | -0.02(-0.11%) |
Jul 08, 2004 | 17.54 | 17.67 | 17.27 | 17.27 | 2,563,764 | -0.29(-1.65%) |
Jul 07, 2004 | 17.56 | 17.87 | 17.54 | 17.56 | 3,246,937 | -0.06(-0.36%) |
Jul 06, 2004 | 18.05 | 18.07 | 17.63 | 17.63 | 3,161,229 | -0.55(-3.01%) |
Jul 02, 2004 | 18.34 | 18.37 | 18.05 | 18.17 | 2,243,955 | -0.24(-1.29%) |
Jul 01, 2004 | 18.72 | 18.74 | 18.10 | 18.41 | 4,312,450 | -0.41(-2.19%) |
Jun 30, 2004 | 19.03 | 19.07 | 18.74 | 18.82 | 3,642,966 | -0.22(-1.15%) |
Jun 29, 2004 | 18.54 | 19.08 | 18.53 | 19.04 | 4,064,816 | +0.43(+2.31%) |
Jun 28, 2004 | 18.97 | 18.97 | 18.59 | 18.61 | 4,449,023 | -0.36(-1.90%) |
Jun 25, 2004 | 17.64 | 19.00 | 17.58 | 18.97 | 9,782,811 | +1.33(+7.54%) |
Jun 24, 2004 | 17.67 | 18.07 | 17.60 | 17.64 | 5,242,791 | +0.26(+1.48%) |
Jun 23, 2004 | 16.84 | 17.42 | 16.84 | 17.38 | 3,422,708 | +0.59(+3.48%) |
Jun 22, 2004 | 16.41 | 16.91 | 16.35 | 16.80 | 3,206,028 | +0.35(+2.15%) |
Jun 21, 2004 | 16.64 | 16.74 | 16.41 | 16.44 | 1,943,900 | -0.20(-1.20%) |
Jun 18, 2004 | 16.44 | 16.81 | 16.32 | 16.64 | 3,348,355 | +0.21(+1.25%) |
Jun 17, 2004 | 16.63 | 16.65 | 16.32 | 16.44 | 3,162,318 | -0.32(-1.92%) |
Jun 16, 2004 | 16.79 | 16.79 | 16.59 | 16.76 | 2,173,647 | +0.02(+0.12%) |
Jun 15, 2004 | 16.68 | 16.88 | 16.61 | 16.74 | 3,452,729 | +0.15(+0.89%) |
Jun 14, 2004 | 16.88 | 16.88 | 16.55 | 16.59 | 3,069,766 | -0.32(-1.86%) |
Jun 10, 2004 | 16.81 | 16.94 | 16.73 | 16.91 | 2,356,261 | +0.06(+0.38%) |
Jun 09, 2004 | 17.07 | 17.19 | 16.82 | 16.84 | 4,303,895 | -0.23(-1.36%) |
Jun 08, 2004 | 17.06 | 17.11 | 16.86 | 17.07 | 3,360,955 | +0.03(+0.19%) |
Jun 07, 2004 | 16.36 | 17.07 | 16.35 | 17.04 | 4,495,688 | +0.83(+5.11%) |
Jun 04, 2004 | 16.26 | 16.43 | 16.16 | 16.21 | 3,220,960 | +0.11(+0.68%) |
Jun 03, 2004 | 16.26 | 16.37 | 16.10 | 16.10 | 4,540,175 | -0.23(-1.38%) |
Jun 02, 2004 | 16.59 | 16.63 | 16.20 | 16.33 | 4,180,233 | -0.26(-1.55%) |
Jun 01, 2004 | 16.36 | 16.64 | 16.33 | 16.59 | 5,536,157 | +0.06(+0.39%) |
May 28, 2004 | 16.34 | 16.59 | 16.19 | 16.52 | 4,561,174 | +0.19(+1.14%) |
May 27, 2004 | 16.12 | 16.45 | 16.07 | 16.34 | 4,861,695 | +0.29(+1.80%) |
May 26, 2004 | 15.98 | 16.17 | 15.91 | 16.05 | 4,472,044 | +0.15(+0.93%) |
May 25, 2004 | 15.69 | 15.92 | 15.30 | 15.90 | 6,019,449 | +0.24(+1.56%) |
May 24, 2004 | 15.76 | 15.91 | 15.59 | 15.65 | 3,660,854 | -0.02(-0.12%) |
May 21, 2004 | 15.69 | 15.83 | 15.51 | 15.67 | 3,579,813 | +0.05(+0.33%) |
May 20, 2004 | 16.14 | 16.14 | 15.62 | 15.62 | 4,924,071 | -0.59(-3.61%) |
May 19, 2004 | 16.52 | 16.78 | 16.18 | 16.21 | 7,863,487 | -0.12(-0.75%) |
May 18, 2004 | 16.88 | 17.00 | 15.75 | 16.33 | 11,175,756 | -0.08(-0.47%) |
May 17, 2004 | 16.36 | 16.45 | 16.07 | 16.41 | 4,426,157 | +0.01(+0.04%) |
May 14, 2004 | 16.73 | 16.93 | 16.33 | 16.40 | 3,062,300 | -0.33(-1.96%) |
May 13, 2004 | 16.55 | 16.85 | 16.34 | 16.73 | 4,045,061 | -0.09(-0.54%) |
May 12, 2004 | 16.85 | 16.97 | 16.25 | 16.82 | 5,353,698 | -0.03(-0.15%) |
May 11, 2004 | 16.52 | 16.88 | 16.39 | 16.84 | 5,177,772 | +0.51(+3.11%) |
May 10, 2004 | 16.62 | 16.74 | 16.10 | 16.34 | 6,260,084 | -0.58(-3.42%) |
May 07, 2004 | 16.84 | 17.22 | 16.79 | 16.91 | 3,496,749 | -0.02(-0.11%) |
May 06, 2004 | 17.10 | 17.16 | 16.84 | 16.93 | 2,313,797 | -0.30(-1.75%) |
May 05, 2004 | 17.18 | 17.51 | 17.09 | 17.24 | 4,295,651 | +0.05(+0.30%) |
May 04, 2004 | 17.65 | 17.65 | 16.72 | 17.18 | 6,730,621 | -0.34(-1.94%) |
May 03, 2004 | 17.39 | 17.80 | 17.23 | 17.52 | 3,166,985 | +0.16(+0.93%) |
Apr 30, 2004 | 17.90 | 18.05 | 17.30 | 17.36 | 2,585,697 | -0.51(-2.84%) |
Apr 29, 2004 | 18.10 | 18.24 | 17.58 | 17.87 | 3,123,120 | -0.32(-1.77%) |
Apr 28, 2004 | 18.39 | 18.45 | 18.09 | 18.19 | 2,927,594 | -0.33(-1.77%) |
Apr 27, 2004 | 18.71 | 19.02 | 18.45 | 18.52 | 2,282,064 | -0.18(-0.96%) |
Apr 26, 2004 | 18.96 | 19.16 | 18.55 | 18.70 | 2,978,303 | -0.26(-1.39%) |
Apr 23, 2004 | 18.82 | 19.13 | 18.68 | 18.96 | 2,469,813 | +0.08(+0.44%) |
Apr 22, 2004 | 18.64 | 19.09 | 18.35 | 18.88 | 3,557,725 | +0.21(+1.14%) |
Apr 21, 2004 | 18.68 | 18.93 | 18.64 | 18.67 | 5,262,079 | +0.19(+1.04%) |
Apr 20, 2004 | 19.64 | 19.66 | 18.48 | 18.48 | 3,658,054 | -1.07(-5.46%) |
Apr 19, 2004 | 19.32 | 19.60 | 19.16 | 19.54 | 2,301,353 | +0.17(+0.90%) |
Apr 16, 2004 | 19.80 | 19.83 | 19.00 | 19.37 | 3,794,782 | +0.15(+0.77%) |
Apr 15, 2004 | 19.87 | 19.88 | 18.90 | 19.22 | 3,957,487 | -0.55(-2.80%) |
Apr 14, 2004 | 19.78 | 20.00 | 19.58 | 19.78 | 2,174,113 | -0.16(-0.81%) |
Apr 13, 2004 | 20.51 | 20.51 | 19.71 | 19.94 | 2,774,067 | -0.55(-2.70%) |
Apr 12, 2004 | 20.46 | 20.75 | 20.41 | 20.49 | 1,134,110 | +0.03(+0.13%) |
Apr 08, 2004 | 20.76 | 21.01 | 20.30 | 20.46 | 2,039,718 | -0.02(-0.09%) |
Apr 07, 2004 | 20.70 | 20.88 | 20.25 | 20.48 | 3,202,139 | -0.45(-2.15%) |
Apr 06, 2004 | 20.64 | 21.02 | 20.50 | 20.93 | 2,980,792 | +0.08(+0.37%) |
Apr 05, 2004 | 20.72 | 20.95 | 20.55 | 20.86 | 2,392,816 | +0.08(+0.37%) |
Apr 02, 2004 | 20.60 | 20.83 | 20.39 | 20.78 | 2,930,083 | +0.44(+2.15%) |
Apr 01, 2004 | 20.33 | 20.57 | 20.26 | 20.34 | 2,914,839 | +0.01(+0.03%) |
Mar 31, 2004 | 20.25 | 20.55 | 20.19 | 20.33 | 2,547,276 | +0.11(+0.54%) |
Mar 30, 2004 | 20.12 | 20.30 | 19.93 | 20.23 | 2,724,913 | +0.12(+0.61%) |
Mar 29, 2004 | 19.93 | 20.31 | 19.93 | 20.10 | 3,175,696 | +0.31(+1.56%) |
Mar 26, 2004 | 19.61 | 20.03 | 19.54 | 19.79 | 2,841,109 | +0.06(+0.29%) |
Mar 25, 2004 | 19.09 | 19.90 | 18.96 | 19.74 | 4,024,995 | +0.92(+4.89%) |
Mar 24, 2004 | 18.61 | 19.13 | 18.52 | 18.82 | 4,272,785 | +0.24(+1.28%) |
Mar 23, 2004 | 19.42 | 19.47 | 18.53 | 18.58 | 6,014,783 | -0.81(-4.18%) |
Mar 22, 2004 | 19.51 | 19.67 | 19.17 | 19.39 | 4,288,029 | -0.25(-1.28%) |
Mar 19, 2004 | 19.87 | 20.03 | 19.56 | 19.64 | 4,273,408 | -0.03(-0.16%) |
Mar 18, 2004 | 20.06 | 20.06 | 19.59 | 19.67 | 4,484,955 | -0.66(-3.26%) |
Mar 17, 2004 | 19.48 | 20.54 | 19.47 | 20.33 | 5,366,609 | +0.93(+4.77%) |
Mar 16, 2004 | 19.45 | 19.59 | 19.11 | 19.41 | 4,591,195 | -0.05(-0.26%) |
Mar 15, 2004 | 20.32 | 20.46 | 19.43 | 19.46 | 4,407,491 | -0.89(-4.36%) |
Mar 12, 2004 | 19.60 | 20.50 | 19.60 | 20.35 | 5,636,642 | +0.93(+4.80%) |
Mar 11, 2004 | 20.19 | 20.57 | 19.42 | 19.42 | 8,363,112 | -0.87(-4.31%) |
Mar 10, 2004 | 21.22 | 21.33 | 20.29 | 20.29 | 6,148,711 | -0.82(-3.87%) |
Mar 09, 2004 | 22.09 | 22.09 | 21.05 | 21.11 | 5,004,023 | -0.51(-2.35%) |
Mar 08, 2004 | 22.37 | 22.42 | 21.61 | 21.61 | 2,449,591 | -0.76(-3.42%) |
Mar 05, 2004 | 21.70 | 22.50 | 21.67 | 22.38 | 3,311,490 | +0.55(+2.53%) |
Mar 04, 2004 | 21.86 | 21.90 | 21.70 | 21.83 | 1,740,441 | -0.01(-0.06%) |
Mar 03, 2004 | 22.01 | 22.04 | 21.70 | 21.84 | 1,976,721 | -0.17(-0.76%) |
Mar 02, 2004 | 22.07 | 22.33 | 21.95 | 22.01 | 2,393,438 | -0.06(-0.29%) |
Mar 01, 2004 | 21.95 | 22.17 | 21.81 | 22.07 | 3,140,230 | +0.09(+0.41%) |
Feb 27, 2004 | 21.99 | 22.13 | 21.71 | 21.98 | 3,240,715 | -0.01(-0.03%) |
Feb 26, 2004 | 21.83 | 22.13 | 21.70 | 21.99 | 2,712,625 | +0.16(+0.74%) |
Feb 25, 2004 | 21.41 | 22.01 | 21.41 | 21.83 | 3,275,869 | +0.13(+0.59%) |
Feb 24, 2004 | 21.54 | 21.92 | 21.34 | 21.70 | 4,469,089 | +0.02(+0.09%) |
Feb 23, 2004 | 22.45 | 22.46 | 21.45 | 21.68 | 4,525,864 | -0.86(-3.79%) |
Feb 20, 2004 | 23.20 | 23.20 | 22.47 | 22.53 | 4,472,044 | -0.67(-2.88%) |
Feb 19, 2004 | 23.40 | 23.59 | 23.14 | 23.20 | 4,551,685 | +0.07(+0.31%) |
Feb 18, 2004 | 23.47 | 23.57 | 22.71 | 23.13 | 10,808,348 | -0.97(-4.03%) |
Feb 17, 2004 | 23.84 | 24.17 | 23.70 | 24.10 | 3,204,317 | +0.26(+1.11%) |
Feb 13, 2004 | 23.77 | 23.95 | 23.63 | 23.84 | 2,823,221 | +0.10(+0.43%) |
Feb 12, 2004 | 23.88 | 24.06 | 23.63 | 23.74 | 2,869,419 | -0.31(-1.28%) |
Feb 11, 2004 | 23.98 | 24.17 | 23.72 | 24.04 | 3,337,000 | +0.02(+0.08%) |
Feb 10, 2004 | 23.72 | 24.10 | 23.66 | 24.02 | 2,203,979 | +0.17(+0.73%) |
Feb 09, 2004 | 23.72 | 24.08 | 23.67 | 23.85 | 4,106,814 | +0.16(+0.68%) |
Feb 06, 2004 | 22.62 | 23.69 | 22.60 | 23.69 | 4,303,429 | +1.04(+4.60%) |
Feb 05, 2004 | 22.68 | 22.97 | 22.60 | 22.65 | 2,953,727 | -0.04(-0.20%) |
Feb 04, 2004 | 23.34 | 23.34 | 22.66 | 22.69 | 3,251,448 | -0.76(-3.23%) |
Feb 03, 2004 | 23.18 | 23.63 | 23.14 | 23.45 | 3,380,399 | +0.04(+0.16%) |
Feb 02, 2004 | 23.75 | 23.95 | 23.28 | 23.41 | 3,490,994 | -0.28(-1.19%) |
Jan 30, 2004 | 22.91 | 23.83 | 22.73 | 23.70 | 6,394,790 | +0.78(+3.39%) |
Jan 29, 2004 | 23.18 | 23.45 | 22.53 | 22.92 | 4,563,818 | -0.19(-0.83%) |
Jan 28, 2004 | 23.36 | 23.63 | 23.11 | 23.11 | 5,876,655 | -0.10(-0.42%) |
Jan 27, 2004 | 24.30 | 24.88 | 23.14 | 23.21 | 34,065,780 | +1.41(+6.46%) |
Jan 26, 2004 | 21.28 | 21.88 | 21.22 | 21.80 | 3,246,004 | +0.30(+1.41%) |
Jan 23, 2004 | 21.85 | 21.95 | 21.37 | 21.50 | 2,769,090 | -0.35(-1.59%) |
Jan 22, 2004 | 22.35 | 22.53 | 21.85 | 21.85 | 4,581,706 | -0.51(-2.27%) |
Jan 21, 2004 | 21.92 | 22.47 | 21.72 | 22.35 | 4,657,303 | +0.49(+2.23%) |
Jan 20, 2004 | 22.02 | 22.04 | 21.58 | 21.86 | 4,126,413 | -0.15(-0.70%) |
Jan 16, 2004 | 21.09 | 22.09 | 21.05 | 22.02 | 5,799,814 | +0.86(+4.07%) |
Jan 15, 2004 | 20.73 | 21.18 | 20.58 | 21.16 | 6,986,344 | +0.50(+2.40%) |
Jan 14, 2004 | 20.73 | 20.80 | 20.57 | 20.66 | 5,350,120 | -0.06(-0.31%) |
Jan 13, 2004 | 20.86 | 20.96 | 20.60 | 20.73 | 6,116,979 | -0.10(-0.49%) |
Jan 12, 2004 | 20.60 | 20.84 | 20.32 | 20.83 | 4,157,834 | +0.23(+1.09%) |
Jan 09, 2004 | 20.64 | 20.86 | 20.51 | 20.60 | 4,480,288 | -0.15(-0.71%) |
Jan 08, 2004 | 19.84 | 20.78 | 19.82 | 20.75 | 8,326,713 | +0.91(+4.57%) |
Jan 07, 2004 | 19.61 | 19.85 | 19.48 | 19.85 | 4,708,324 | +0.25(+1.28%) |
Jan 06, 2004 | 19.00 | 19.61 | 18.95 | 19.60 | 4,685,147 | +0.60(+3.15%) |
Jan 05, 2004 | 18.96 | 19.00 | 18.78 | 19.00 | 4,503,621 | +0.48(+2.60%) |