Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.71 | 20.12 | 19.71 | 20.04 | 138,770 | +0.46(+2.34%) |
Jan 28, 2005 | 19.78 | 19.82 | 19.38 | 19.58 | 73,310 | -0.17(-0.88%) |
Jan 27, 2005 | 19.67 | 19.84 | 19.63 | 19.75 | 108,129 | +0.02(+0.08%) |
Jan 26, 2005 | 19.51 | 19.74 | 19.45 | 19.74 | 110,915 | +0.30(+1.54%) |
Jan 25, 2005 | 18.95 | 19.48 | 18.95 | 19.44 | 94,581 | +0.09(+0.45%) |
Jan 24, 2005 | 19.17 | 19.47 | 19.11 | 19.35 | 158,396 | +0.18(+0.95%) |
Jan 21, 2005 | 19.33 | 19.45 | 19.11 | 19.17 | 105,850 | -0.10(-0.53%) |
Jan 20, 2005 | 19.27 | 19.56 | 19.14 | 19.27 | 150,545 | -0.11(-0.57%) |
Jan 19, 2005 | 19.55 | 19.66 | 19.37 | 19.38 | 100,532 | -0.28(-1.45%) |
Jan 18, 2005 | 19.59 | 19.72 | 19.51 | 19.67 | 87,618 | +0.08(+0.40%) |
Jan 14, 2005 | 19.27 | 19.59 | 19.23 | 19.59 | 120,284 | +0.36(+1.85%) |
Jan 13, 2005 | 19.26 | 19.46 | 19.12 | 19.23 | 144,088 | -0.02(-0.12%) |
Jan 12, 2005 | 19.03 | 19.26 | 19.00 | 19.26 | 86,098 | +0.16(+0.83%) |
Jan 11, 2005 | 19.27 | 19.28 | 19.01 | 19.10 | 115,979 | -0.25(-1.31%) |
Jan 10, 2005 | 19.12 | 19.51 | 19.12 | 19.35 | 232,213 | +0.26(+1.37%) |
Jan 07, 2005 | 19.63 | 19.72 | 19.09 | 19.09 | 138,011 | -0.38(-1.95%) |
Jan 06, 2005 | 19.59 | 19.63 | 19.47 | 19.47 | 97,367 | -0.07(-0.36%) |
Jan 05, 2005 | 19.69 | 19.73 | 19.48 | 19.54 | 232,719 | -0.15(-0.76%) |
Jan 04, 2005 | 19.76 | 19.93 | 19.69 | 19.69 | 131,300 | -0.09(-0.44%) |
Jan 03, 2005 | 20.02 | 20.19 | 19.72 | 19.78 | 129,021 | -0.28(-1.42%) |
Dec 31, 2004 | 20.18 | 20.28 | 20.03 | 20.06 | 55,204 | -0.12(-0.59%) |
Dec 30, 2004 | 20.15 | 20.31 | 20.15 | 20.18 | 33,806 | +0.02(+0.08%) |
Dec 29, 2004 | 20.18 | 20.30 | 20.12 | 20.16 | 37,478 | -0.13(-0.62%) |
Dec 28, 2004 | 19.95 | 20.65 | 19.95 | 20.29 | 91,922 | +0.34(+1.70%) |
Dec 27, 2004 | 20.16 | 20.18 | 19.95 | 19.95 | 70,271 | -0.23(-1.14%) |
Dec 23, 2004 | 20.22 | 20.34 | 20.18 | 20.18 | 44,948 | -0.09(-0.47%) |
Dec 22, 2004 | 20.27 | 20.45 | 20.22 | 20.27 | 75,336 | +0.00(+0.00%) |
Dec 21, 2004 | 20.18 | 20.33 | 20.16 | 20.27 | 117,246 | +0.08(+0.39%) |
Dec 20, 2004 | 20.21 | 20.22 | 20.08 | 20.20 | 164,093 | -0.02(-0.12%) |
Dec 17, 2004 | 20.13 | 20.22 | 20.09 | 20.22 | 230,440 | +0.07(+0.35%) |
Dec 16, 2004 | 20.18 | 20.22 | 20.06 | 20.15 | 91,922 | -0.07(-0.35%) |
Dec 15, 2004 | 19.94 | 20.22 | 19.91 | 20.22 | 168,145 | +0.24(+1.23%) |
Dec 14, 2004 | 19.98 | 20.10 | 19.80 | 19.97 | 139,150 | +0.01(+0.04%) |
Dec 13, 2004 | 19.88 | 20.02 | 19.74 | 19.97 | 114,840 | +0.09(+0.44%) |
Dec 10, 2004 | 19.74 | 19.96 | 19.32 | 19.88 | 171,944 | +0.21(+1.08%) |
Dec 09, 2004 | 19.60 | 19.67 | 19.44 | 19.67 | 118,512 | -0.09(-0.48%) |
Dec 08, 2004 | 19.47 | 19.80 | 19.47 | 19.76 | 129,274 | +0.09(+0.48%) |
Dec 07, 2004 | 20.00 | 20.00 | 19.67 | 19.67 | 136,238 | -0.32(-1.62%) |
Dec 06, 2004 | 19.93 | 20.10 | 19.82 | 19.99 | 114,207 | -0.02(-0.12%) |
Dec 03, 2004 | 20.06 | 20.12 | 19.90 | 20.01 | 173,210 | +0.00(+0.00%) |
Dec 02, 2004 | 20.04 | 20.12 | 19.94 | 20.01 | 113,067 | -0.21(-1.05%) |
Dec 01, 2004 | 20.14 | 20.23 | 20.01 | 20.23 | 167,765 | +0.17(+0.83%) |
Nov 30, 2004 | 20.14 | 20.22 | 19.94 | 20.06 | 84,452 | -0.12(-0.59%) |
Nov 29, 2004 | 20.18 | 20.22 | 19.89 | 20.18 | 112,687 | +0.06(+0.31%) |
Nov 26, 2004 | 20.03 | 20.21 | 20.03 | 20.12 | 12,914 | +0.10(+0.51%) |
Nov 24, 2004 | 19.94 | 20.14 | 19.86 | 20.01 | 92,556 | -0.01(-0.04%) |
Nov 23, 2004 | 19.89 | 20.10 | 19.78 | 20.02 | 101,925 | +0.13(+0.67%) |
Nov 22, 2004 | 19.54 | 19.92 | 19.54 | 19.89 | 149,279 | +0.36(+1.86%) |
Nov 19, 2004 | 19.67 | 19.71 | 19.52 | 19.52 | 58,243 | -0.17(-0.84%) |
Nov 18, 2004 | 19.74 | 19.79 | 19.63 | 19.69 | 90,656 | -0.17(-0.87%) |
Nov 17, 2004 | 19.69 | 19.97 | 19.69 | 19.86 | 193,975 | +0.20(+1.00%) |
Nov 16, 2004 | 19.79 | 19.80 | 19.61 | 19.67 | 87,997 | -0.21(-1.03%) |
Nov 15, 2004 | 20.06 | 20.10 | 19.64 | 19.87 | 126,362 | -0.15(-0.75%) |
Nov 12, 2004 | 19.95 | 20.04 | 19.66 | 20.02 | 106,483 | +0.07(+0.36%) |
Nov 11, 2004 | 19.59 | 19.98 | 19.57 | 19.95 | 98,886 | +0.29(+1.49%) |
Nov 10, 2004 | 19.58 | 19.74 | 19.58 | 19.66 | 109,395 | -0.19(-0.96%) |
Nov 09, 2004 | 19.82 | 19.96 | 19.74 | 19.85 | 95,468 | +0.02(+0.12%) |
Nov 08, 2004 | 20.46 | 20.46 | 19.74 | 19.82 | 156,117 | -0.63(-3.09%) |
Nov 05, 2004 | 20.22 | 20.52 | 20.14 | 20.46 | 204,357 | +0.24(+1.21%) |
Nov 04, 2004 | 19.82 | 20.21 | 19.67 | 20.21 | 165,360 | +0.32(+1.63%) |
Nov 03, 2004 | 19.55 | 19.89 | 19.55 | 19.89 | 151,558 | +0.46(+2.36%) |
Nov 02, 2004 | 19.59 | 19.70 | 19.37 | 19.43 | 166,499 | -0.26(-1.32%) |
Nov 01, 2004 | 19.35 | 19.71 | 19.29 | 19.69 | 73,183 | +0.39(+2.05%) |
Oct 29, 2004 | 19.39 | 19.47 | 19.29 | 19.29 | 113,827 | -0.13(-0.65%) |
Oct 28, 2004 | 19.39 | 19.42 | 19.22 | 19.42 | 93,695 | -0.07(-0.36%) |
Oct 27, 2004 | 19.01 | 19.49 | 19.01 | 19.49 | 151,812 | +0.39(+2.03%) |
Oct 26, 2004 | 18.77 | 19.18 | 18.72 | 19.11 | 133,706 | +0.41(+2.20%) |
Oct 25, 2004 | 18.85 | 18.97 | 18.69 | 18.69 | 146,241 | -0.19(-1.00%) |
Oct 22, 2004 | 18.99 | 18.99 | 18.77 | 18.88 | 141,682 | -0.06(-0.33%) |
Oct 21, 2004 | 18.76 | 18.95 | 18.63 | 18.95 | 165,613 | +0.22(+1.18%) |
Oct 20, 2004 | 18.60 | 18.79 | 18.55 | 18.73 | 124,209 | +0.00(+0.00%) |
Oct 19, 2004 | 18.64 | 18.77 | 18.60 | 18.73 | 96,607 | +0.13(+0.68%) |
Oct 18, 2004 | 18.60 | 18.77 | 18.58 | 18.60 | 114,966 | -0.05(-0.25%) |
Oct 15, 2004 | 18.58 | 18.92 | 18.54 | 18.65 | 110,408 | +0.08(+0.43%) |
Oct 14, 2004 | 18.60 | 18.67 | 18.52 | 18.57 | 59,509 | -0.07(-0.38%) |
Oct 13, 2004 | 18.95 | 18.95 | 18.55 | 18.64 | 93,442 | -0.29(-1.54%) |
Oct 12, 2004 | 18.87 | 18.95 | 18.78 | 18.93 | 62,927 | +0.06(+0.33%) |
Oct 11, 2004 | 18.89 | 18.95 | 18.81 | 18.87 | 36,212 | +0.02(+0.13%) |
Oct 08, 2004 | 18.68 | 18.93 | 18.68 | 18.84 | 103,191 | +0.12(+0.63%) |
Oct 07, 2004 | 19.07 | 19.07 | 18.73 | 18.73 | 118,005 | -0.36(-1.90%) |
Oct 06, 2004 | 18.72 | 19.09 | 18.72 | 19.09 | 182,199 | +0.24(+1.30%) |
Oct 05, 2004 | 18.92 | 18.99 | 18.82 | 18.84 | 195,747 | -0.11(-0.58%) |
Oct 04, 2004 | 19.03 | 19.07 | 18.91 | 18.95 | 58,496 | +0.00(+0.00%) |
Oct 01, 2004 | 18.80 | 19.07 | 18.80 | 18.95 | 139,277 | +0.04(+0.21%) |
Sep 30, 2004 | 18.79 | 18.92 | 18.69 | 18.92 | 83,946 | +0.13(+0.67%) |
Sep 29, 2004 | 18.64 | 18.79 | 18.58 | 18.79 | 92,809 | +0.15(+0.81%) |
Sep 28, 2004 | 18.28 | 18.64 | 18.28 | 18.64 | 136,744 | +0.32(+1.77%) |
Sep 27, 2004 | 18.43 | 18.49 | 18.29 | 18.32 | 88,884 | -0.12(-0.64%) |
Sep 24, 2004 | 18.56 | 18.60 | 18.43 | 18.43 | 76,222 | -0.05(-0.26%) |
Sep 23, 2004 | 18.56 | 18.64 | 18.48 | 18.48 | 104,078 | -0.12(-0.64%) |
Sep 22, 2004 | 18.78 | 18.79 | 18.55 | 18.60 | 116,739 | -0.26(-1.38%) |
Sep 21, 2004 | 18.87 | 18.91 | 18.74 | 18.86 | 88,377 | +0.07(+0.38%) |
Sep 20, 2004 | 18.80 | 18.88 | 18.77 | 18.79 | 77,995 | -0.16(-0.83%) |
Sep 17, 2004 | 19.07 | 19.07 | 18.79 | 18.95 | 227,021 | -0.01(-0.04%) |
Sep 16, 2004 | 18.64 | 18.95 | 18.64 | 18.95 | 95,214 | +0.35(+1.87%) |
Sep 15, 2004 | 18.70 | 18.70 | 18.51 | 18.61 | 65,207 | -0.08(-0.42%) |
Sep 14, 2004 | 18.68 | 18.77 | 18.58 | 18.69 | 99,773 | -0.06(-0.30%) |
Sep 13, 2004 | 18.63 | 18.80 | 18.63 | 18.74 | 105,977 | +0.09(+0.47%) |
Sep 10, 2004 | 18.48 | 18.69 | 18.40 | 18.65 | 72,044 | +0.08(+0.43%) |
Sep 09, 2004 | 18.35 | 18.58 | 18.35 | 18.58 | 167,132 | +0.23(+1.25%) |
Sep 08, 2004 | 18.44 | 18.53 | 18.35 | 18.35 | 137,124 | -0.15(-0.81%) |
Sep 07, 2004 | 18.52 | 18.56 | 18.43 | 18.50 | 117,625 | -0.02(-0.13%) |
Sep 03, 2004 | 18.76 | 18.77 | 18.50 | 18.52 | 144,848 | -0.24(-1.26%) |
Sep 02, 2004 | 18.80 | 18.80 | 18.63 | 18.76 | 140,036 | -0.03(-0.17%) |
Sep 01, 2004 | 18.64 | 18.80 | 18.56 | 18.79 | 257,916 | +0.15(+0.81%) |
Aug 31, 2004 | 18.39 | 18.65 | 18.35 | 18.64 | 93,568 | +0.16(+0.85%) |
Aug 30, 2004 | 18.54 | 18.58 | 18.38 | 18.48 | 59,889 | -0.13(-0.72%) |
Aug 27, 2004 | 18.48 | 18.62 | 18.45 | 18.62 | 60,395 | +0.17(+0.94%) |
Aug 26, 2004 | 18.55 | 18.55 | 18.38 | 18.44 | 47,987 | -0.09(-0.47%) |
Aug 25, 2004 | 18.39 | 18.54 | 18.33 | 18.53 | 84,452 | +0.09(+0.47%) |
Aug 24, 2004 | 18.41 | 18.44 | 18.28 | 18.44 | 65,840 | +0.11(+0.60%) |
Aug 23, 2004 | 18.53 | 18.62 | 18.33 | 18.33 | 99,013 | -0.12(-0.64%) |
Aug 20, 2004 | 18.36 | 18.50 | 18.36 | 18.45 | 120,791 | +0.02(+0.13%) |
Aug 19, 2004 | 18.40 | 18.52 | 18.39 | 18.43 | 112,434 | -0.02(-0.13%) |
Aug 18, 2004 | 18.28 | 18.49 | 18.24 | 18.45 | 134,719 | +0.06(+0.34%) |
Aug 17, 2004 | 18.58 | 18.71 | 18.35 | 18.39 | 86,098 | -0.22(-1.19%) |
Aug 16, 2004 | 18.35 | 18.67 | 18.35 | 18.61 | 84,579 | +0.28(+1.55%) |
Aug 13, 2004 | 18.36 | 18.44 | 18.27 | 18.32 | 90,910 | +0.03(+0.17%) |
Aug 12, 2004 | 18.56 | 18.56 | 18.21 | 18.29 | 100,406 | -0.35(-1.86%) |
Aug 11, 2004 | 18.48 | 18.69 | 18.28 | 18.64 | 89,643 | +0.09(+0.47%) |
Aug 10, 2004 | 18.22 | 18.55 | 18.22 | 18.55 | 75,083 | +0.33(+1.82%) |
Aug 09, 2004 | 18.06 | 18.22 | 18.06 | 18.22 | 107,116 | +0.16(+0.87%) |
Aug 06, 2004 | 18.17 | 18.35 | 18.06 | 18.06 | 103,065 | -0.18(-1.00%) |
Aug 05, 2004 | 18.36 | 18.47 | 18.17 | 18.24 | 115,093 | -0.11(-0.60%) |
Aug 04, 2004 | 18.24 | 18.56 | 18.12 | 18.35 | 138,137 | +0.06(+0.30%) |
Aug 03, 2004 | 18.68 | 18.68 | 18.27 | 18.30 | 203,977 | -0.43(-2.32%) |
Aug 02, 2004 | 18.65 | 18.81 | 18.50 | 18.73 | 89,770 | +0.04(+0.21%) |
Jul 30, 2004 | 18.77 | 18.90 | 18.63 | 18.69 | 113,067 | -0.08(-0.42%) |
Jul 29, 2004 | 18.64 | 18.77 | 18.54 | 18.77 | 62,168 | +0.21(+1.15%) |
Jul 28, 2004 | 18.40 | 18.60 | 18.36 | 18.56 | 82,553 | +0.08(+0.43%) |
Jul 27, 2004 | 18.02 | 18.51 | 18.02 | 18.48 | 110,535 | +0.48(+2.68%) |
Jul 26, 2004 | 18.19 | 18.32 | 17.93 | 18.00 | 78,248 | -0.11(-0.61%) |
Jul 23, 2004 | 18.36 | 18.47 | 18.11 | 18.11 | 88,504 | -0.33(-1.80%) |
Jul 22, 2004 | 18.52 | 18.70 | 18.40 | 18.44 | 155,230 | -0.14(-0.77%) |
Jul 21, 2004 | 19.21 | 19.32 | 18.57 | 18.58 | 134,719 | -0.62(-3.21%) |
Jul 20, 2004 | 18.99 | 19.21 | 18.96 | 19.20 | 76,729 | +0.32(+1.72%) |
Jul 19, 2004 | 18.89 | 19.03 | 18.77 | 18.88 | 83,819 | -0.06(-0.29%) |
Jul 16, 2004 | 18.74 | 18.93 | 18.70 | 18.93 | 83,059 | +0.19(+1.01%) |
Jul 15, 2004 | 18.68 | 18.84 | 18.68 | 18.74 | 73,310 | +0.02(+0.08%) |
Jul 14, 2004 | 18.54 | 18.77 | 18.50 | 18.73 | 68,372 | +0.13(+0.68%) |
Jul 13, 2004 | 18.81 | 18.88 | 18.60 | 18.60 | 49,000 | -0.18(-0.97%) |
Jul 12, 2004 | 18.64 | 18.92 | 18.61 | 18.78 | 94,328 | +0.10(+0.55%) |
Jul 09, 2004 | 18.62 | 18.71 | 18.49 | 18.68 | 119,145 | +0.10(+0.55%) |
Jul 08, 2004 | 18.69 | 18.79 | 18.58 | 18.58 | 89,643 | -0.10(-0.55%) |
Jul 07, 2004 | 18.72 | 18.90 | 18.67 | 18.68 | 72,677 | +0.00(+0.00%) |
Jul 06, 2004 | 18.84 | 18.88 | 18.64 | 18.68 | 104,837 | -0.26(-1.38%) |
Jul 02, 2004 | 18.88 | 19.05 | 18.80 | 18.94 | 47,860 | +0.06(+0.33%) |
Jul 01, 2004 | 18.99 | 19.07 | 18.85 | 18.88 | 113,827 | -0.18(-0.95%) |
Jun 30, 2004 | 18.83 | 19.11 | 18.79 | 19.06 | 173,210 | +0.23(+1.22%) |
Jun 29, 2004 | 18.54 | 18.95 | 18.54 | 18.83 | 258,802 | +0.30(+1.62%) |
Jun 28, 2004 | 18.50 | 18.58 | 18.39 | 18.53 | 180,933 | +0.05(+0.26%) |
Jun 25, 2004 | 18.44 | 18.58 | 18.20 | 18.48 | 170,171 | -0.01(-0.04%) |
Jun 24, 2004 | 18.53 | 18.60 | 18.48 | 18.49 | 95,721 | -0.04(-0.21%) |
Jun 23, 2004 | 18.48 | 18.53 | 18.09 | 18.53 | 141,936 | -0.01(-0.04%) |
Jun 22, 2004 | 18.48 | 18.54 | 18.24 | 18.54 | 153,837 | +0.00(+0.00%) |
Jun 21, 2004 | 18.47 | 18.56 | 18.39 | 18.54 | 110,028 | +0.06(+0.30%) |
Jun 18, 2004 | 18.53 | 18.58 | 18.40 | 18.48 | 178,907 | -0.04(-0.21%) |
Jun 17, 2004 | 18.51 | 18.52 | 18.32 | 18.52 | 73,943 | +0.01(+0.04%) |
Jun 16, 2004 | 18.34 | 18.52 | 18.34 | 18.51 | 92,682 | +0.19(+1.03%) |
Jun 15, 2004 | 18.05 | 18.37 | 18.05 | 18.32 | 122,310 | +0.39(+2.20%) |
Jun 14, 2004 | 17.97 | 18.09 | 17.93 | 17.93 | 106,357 | -0.13(-0.74%) |
Jun 10, 2004 | 17.79 | 18.07 | 17.79 | 18.06 | 145,861 | +0.24(+1.37%) |
Jun 09, 2004 | 17.97 | 18.02 | 17.78 | 17.82 | 113,954 | -0.19(-1.05%) |
Jun 08, 2004 | 18.01 | 18.09 | 17.93 | 18.01 | 45,201 | -0.12(-0.65%) |
Jun 07, 2004 | 17.87 | 18.13 | 17.77 | 18.13 | 93,189 | +0.34(+1.91%) |
Jun 04, 2004 | 17.81 | 17.89 | 17.60 | 17.79 | 113,194 | +0.09(+0.54%) |
Jun 03, 2004 | 17.97 | 17.97 | 17.69 | 17.69 | 65,840 | -0.33(-1.84%) |
Jun 02, 2004 | 18.06 | 18.11 | 17.97 | 18.02 | 50,519 | +0.12(+0.66%) |
Jun 01, 2004 | 17.94 | 18.01 | 17.82 | 17.90 | 100,026 | +0.06(+0.31%) |
May 28, 2004 | 17.93 | 17.99 | 17.81 | 17.85 | 39,883 | -0.06(-0.31%) |
May 27, 2004 | 17.88 | 17.99 | 17.74 | 17.90 | 83,186 | +0.02(+0.13%) |
May 26, 2004 | 17.89 | 17.98 | 17.76 | 17.88 | 61,408 | -0.05(-0.26%) |
May 25, 2004 | 17.53 | 17.93 | 17.53 | 17.93 | 101,292 | +0.35(+1.98%) |
May 24, 2004 | 17.39 | 17.59 | 17.30 | 17.58 | 81,540 | +0.27(+1.55%) |
May 21, 2004 | 17.35 | 17.41 | 17.19 | 17.31 | 94,708 | +0.02(+0.14%) |
May 20, 2004 | 17.18 | 17.38 | 17.10 | 17.29 | 90,530 | +0.19(+1.11%) |
May 19, 2004 | 17.36 | 17.41 | 17.02 | 17.10 | 135,731 | -0.19(-1.10%) |
May 18, 2004 | 17.00 | 17.29 | 16.98 | 17.29 | 101,545 | +0.22(+1.30%) |
May 17, 2004 | 17.33 | 17.33 | 17.03 | 17.07 | 107,370 | -0.25(-1.46%) |
May 14, 2004 | 17.26 | 17.55 | 17.18 | 17.32 | 92,429 | +0.01(+0.05%) |
May 13, 2004 | 17.38 | 17.47 | 17.26 | 17.31 | 98,127 | -0.28(-1.57%) |
May 12, 2004 | 17.45 | 17.61 | 17.14 | 17.59 | 112,814 | +0.06(+0.32%) |
May 11, 2004 | 17.61 | 17.61 | 17.43 | 17.53 | 81,287 | +0.06(+0.32%) |
May 10, 2004 | 17.65 | 17.72 | 17.44 | 17.48 | 145,734 | -0.22(-1.25%) |
May 07, 2004 | 18.05 | 18.24 | 17.69 | 17.70 | 122,310 | -0.35(-1.93%) |
May 06, 2004 | 18.17 | 18.24 | 17.96 | 18.05 | 88,757 | -0.14(-0.78%) |
May 05, 2004 | 18.29 | 18.40 | 18.19 | 18.19 | 58,243 | -0.14(-0.78%) |
May 04, 2004 | 18.17 | 18.45 | 18.13 | 18.33 | 67,359 | +0.11(+0.61%) |
May 03, 2004 | 18.09 | 18.34 | 18.02 | 18.22 | 99,773 | +0.21(+1.18%) |
Apr 30, 2004 | 18.20 | 18.28 | 18.01 | 18.01 | 99,013 | -0.16(-0.87%) |
Apr 29, 2004 | 18.33 | 18.52 | 18.05 | 18.17 | 120,284 | +0.03(+0.17%) |
Apr 28, 2004 | 18.35 | 18.47 | 18.13 | 18.13 | 128,135 | -0.25(-1.37%) |
Apr 27, 2004 | 18.43 | 18.73 | 18.28 | 18.39 | 130,667 | -0.07(-0.38%) |
Apr 26, 2004 | 18.44 | 18.60 | 18.41 | 18.46 | 41,783 | -0.02(-0.09%) |
Apr 23, 2004 | 18.52 | 18.52 | 18.35 | 18.47 | 53,685 | -0.01(-0.04%) |
Apr 22, 2004 | 18.26 | 18.55 | 18.26 | 18.48 | 98,127 | +0.22(+1.21%) |
Apr 21, 2004 | 18.08 | 18.26 | 17.97 | 18.26 | 56,470 | +0.23(+1.27%) |
Apr 20, 2004 | 18.36 | 18.39 | 18.01 | 18.03 | 68,625 | -0.24(-1.34%) |
Apr 19, 2004 | 18.32 | 18.44 | 18.16 | 18.28 | 68,499 | -0.05(-0.26%) |
Apr 16, 2004 | 18.09 | 18.44 | 18.01 | 18.32 | 79,767 | +0.24(+1.31%) |
Apr 15, 2004 | 18.05 | 18.20 | 18.02 | 18.09 | 95,721 | -0.02(-0.13%) |
Apr 14, 2004 | 18.28 | 18.32 | 18.04 | 18.11 | 71,537 | -0.17(-0.95%) |
Apr 13, 2004 | 18.64 | 18.68 | 18.28 | 18.28 | 103,444 | -0.24(-1.32%) |
Apr 12, 2004 | 18.83 | 18.94 | 18.39 | 18.53 | 118,892 | -0.26(-1.39%) |
Apr 08, 2004 | 18.98 | 19.00 | 18.76 | 18.79 | 71,791 | -0.17(-0.92%) |
Apr 07, 2004 | 18.77 | 18.97 | 18.77 | 18.96 | 141,809 | +0.20(+1.05%) |
Apr 06, 2004 | 18.56 | 18.78 | 18.56 | 18.77 | 88,884 | +0.21(+1.11%) |
Apr 05, 2004 | 18.68 | 18.75 | 18.45 | 18.56 | 103,698 | -0.15(-0.80%) |
Apr 02, 2004 | 18.87 | 18.94 | 18.55 | 18.71 | 67,612 | +0.00(+0.00%) |
Apr 01, 2004 | 18.52 | 18.71 | 18.48 | 18.71 | 91,669 | +0.23(+1.24%) |
Mar 31, 2004 | 18.52 | 18.54 | 18.36 | 18.48 | 94,961 | +0.01(+0.04%) |
Mar 30, 2004 | 18.24 | 18.48 | 18.24 | 18.47 | 136,998 | +0.17(+0.91%) |
Mar 29, 2004 | 18.13 | 18.35 | 18.12 | 18.31 | 125,476 | +0.21(+1.13%) |
Mar 26, 2004 | 18.13 | 18.17 | 18.05 | 18.10 | 96,734 | +0.02(+0.13%) |
Mar 25, 2004 | 18.08 | 18.18 | 18.05 | 18.08 | 104,204 | -0.01(-0.04%) |
Mar 24, 2004 | 18.25 | 18.26 | 18.02 | 18.09 | 86,731 | -0.08(-0.43%) |
Mar 23, 2004 | 18.36 | 18.36 | 18.09 | 18.17 | 90,276 | -0.06(-0.30%) |
Mar 22, 2004 | 18.32 | 18.32 | 18.02 | 18.22 | 122,057 | -0.04(-0.22%) |
Mar 19, 2004 | 18.55 | 18.55 | 18.24 | 18.26 | 91,669 | -0.24(-1.32%) |
Mar 18, 2004 | 18.56 | 18.60 | 18.44 | 18.50 | 95,594 | -0.06(-0.34%) |
Mar 17, 2004 | 18.35 | 18.57 | 18.28 | 18.57 | 105,470 | +0.29(+1.60%) |
Mar 16, 2004 | 18.36 | 18.44 | 18.24 | 18.28 | 108,003 | -0.01(-0.04%) |
Mar 15, 2004 | 18.60 | 18.60 | 18.24 | 18.28 | 98,506 | -0.28(-1.49%) |
Mar 12, 2004 | 18.20 | 18.56 | 18.05 | 18.56 | 80,021 | +0.38(+2.09%) |
Mar 11, 2004 | 18.30 | 18.54 | 18.09 | 18.18 | 88,884 | -0.03(-0.17%) |
Mar 10, 2004 | 18.54 | 18.60 | 18.17 | 18.21 | 90,656 | -0.30(-1.62%) |
Mar 09, 2004 | 18.48 | 18.60 | 18.37 | 18.51 | 61,281 | +0.09(+0.47%) |
Mar 08, 2004 | 18.52 | 18.55 | 18.37 | 18.43 | 50,013 | -0.06(-0.30%) |
Mar 05, 2004 | 18.54 | 18.62 | 18.36 | 18.48 | 78,628 | -0.10(-0.55%) |
Mar 04, 2004 | 18.47 | 18.58 | 18.28 | 18.58 | 69,765 | +0.14(+0.77%) |
Mar 03, 2004 | 18.40 | 18.47 | 18.21 | 18.44 | 70,524 | +0.08(+0.43%) |
Mar 02, 2004 | 18.52 | 18.52 | 18.32 | 18.36 | 91,163 | -0.16(-0.85%) |
Mar 01, 2004 | 18.44 | 18.56 | 18.44 | 18.52 | 82,680 | -0.02(-0.09%) |
Feb 27, 2004 | 17.81 | 18.59 | 17.81 | 18.54 | 58,369 | -0.05(-0.26%) |
Feb 26, 2004 | 18.52 | 18.63 | 18.38 | 18.58 | 98,000 | +0.06(+0.34%) |
Feb 25, 2004 | 18.26 | 18.52 | 18.21 | 18.52 | 62,421 | +0.32(+1.78%) |
Feb 24, 2004 | 18.14 | 18.40 | 18.09 | 18.20 | 90,783 | +0.13(+0.74%) |
Feb 23, 2004 | 18.25 | 18.28 | 18.05 | 18.06 | 115,473 | -0.19(-1.04%) |
Feb 20, 2004 | 18.28 | 18.28 | 17.91 | 18.25 | 95,974 | +0.08(+0.43%) |
Feb 19, 2004 | 18.53 | 18.58 | 18.13 | 18.17 | 98,633 | -0.23(-1.24%) |
Feb 18, 2004 | 18.80 | 18.80 | 18.40 | 18.40 | 83,692 | -0.39(-2.10%) |
Feb 17, 2004 | 18.64 | 18.88 | 18.60 | 18.80 | 58,749 | +0.24(+1.28%) |
Feb 13, 2004 | 18.60 | 18.84 | 18.56 | 18.56 | 98,506 | -0.16(-0.84%) |
Feb 12, 2004 | 18.68 | 18.72 | 18.57 | 18.72 | 82,553 | -0.16(-0.84%) |
Feb 11, 2004 | 18.79 | 18.95 | 18.73 | 18.88 | 63,687 | -0.03(-0.17%) |
Feb 10, 2004 | 18.64 | 18.91 | 18.60 | 18.91 | 92,049 | +0.23(+1.23%) |
Feb 09, 2004 | 18.68 | 18.72 | 18.60 | 18.68 | 58,876 | -0.04(-0.21%) |
Feb 06, 2004 | 18.28 | 18.72 | 18.24 | 18.72 | 71,157 | +0.45(+2.46%) |
Feb 05, 2004 | 18.22 | 18.35 | 18.13 | 18.27 | 91,036 | +0.06(+0.30%) |
Feb 04, 2004 | 18.41 | 18.47 | 18.17 | 18.21 | 139,277 | -0.32(-1.70%) |
Feb 03, 2004 | 18.60 | 18.71 | 18.53 | 18.53 | 43,302 | -0.13(-0.72%) |