Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.00 | 20.18 | 19.97 | 20.03 | 1,072,506 | +0.03(+0.13%) |
Jan 28, 2005 | 20.12 | 20.14 | 19.83 | 20.00 | 2,294,802 | -0.03(-0.13%) |
Jan 27, 2005 | 20.19 | 20.34 | 19.69 | 20.03 | 1,896,538 | -0.33(-1.61%) |
Jan 26, 2005 | 20.29 | 20.45 | 20.16 | 20.36 | 2,318,590 | +0.12(+0.61%) |
Jan 25, 2005 | 20.29 | 20.37 | 20.13 | 20.23 | 792,624 | -0.06(-0.29%) |
Jan 24, 2005 | 20.39 | 20.41 | 20.29 | 20.29 | 1,787,633 | +0.09(+0.43%) |
Jan 21, 2005 | 20.06 | 20.28 | 20.04 | 20.21 | 980,327 | +0.22(+1.08%) |
Jan 20, 2005 | 20.08 | 20.13 | 19.83 | 19.99 | 1,462,220 | -0.19(-0.93%) |
Jan 19, 2005 | 20.30 | 20.31 | 20.13 | 20.18 | 1,013,779 | -0.23(-1.13%) |
Jan 18, 2005 | 20.32 | 20.49 | 20.26 | 20.41 | 1,773,695 | +0.01(+0.03%) |
Jan 14, 2005 | 20.33 | 20.52 | 20.31 | 20.40 | 1,557,930 | -0.22(-1.07%) |
Jan 13, 2005 | 20.69 | 20.77 | 20.58 | 20.62 | 1,620,188 | -0.01(-0.05%) |
Jan 12, 2005 | 20.50 | 20.65 | 20.42 | 20.64 | 2,029,974 | +0.19(+0.92%) |
Jan 11, 2005 | 20.51 | 20.51 | 20.40 | 20.45 | 2,329,369 | -0.16(-0.78%) |
Jan 10, 2005 | 20.44 | 20.65 | 20.40 | 20.61 | 1,765,332 | +0.21(+1.03%) |
Jan 07, 2005 | 20.67 | 20.69 | 20.18 | 20.40 | 2,564,090 | -0.05(-0.24%) |
Jan 06, 2005 | 20.60 | 20.63 | 20.45 | 20.45 | 1,523,363 | -0.34(-1.63%) |
Jan 05, 2005 | 20.74 | 20.94 | 20.64 | 20.79 | 1,091,090 | -0.31(-1.45%) |
Jan 04, 2005 | 21.31 | 21.39 | 20.82 | 21.09 | 1,405,352 | -0.32(-1.51%) |
Jan 03, 2005 | 21.58 | 21.66 | 21.36 | 21.42 | 1,310,572 | -0.13(-0.62%) |
Dec 31, 2004 | 21.58 | 21.75 | 21.51 | 21.55 | 829,979 | -0.22(-0.99%) |
Dec 30, 2004 | 21.63 | 21.78 | 21.60 | 21.77 | 716,614 | +0.09(+0.42%) |
Dec 29, 2004 | 21.62 | 21.71 | 21.56 | 21.67 | 729,066 | +0.03(+0.15%) |
Dec 28, 2004 | 21.58 | 21.67 | 21.51 | 21.64 | 962,486 | +0.02(+0.10%) |
Dec 27, 2004 | 21.62 | 21.73 | 21.57 | 21.62 | 834,997 | +0.24(+1.11%) |
Dec 23, 2004 | 21.26 | 21.38 | 21.26 | 21.38 | 995,380 | +0.25(+1.20%) |
Dec 22, 2004 | 20.86 | 21.21 | 20.81 | 21.13 | 1,333,059 | +0.02(+0.08%) |
Dec 21, 2004 | 20.92 | 21.23 | 20.89 | 21.11 | 2,690,464 | +0.23(+1.11%) |
Dec 20, 2004 | 20.81 | 20.99 | 20.80 | 20.88 | 1,623,719 | +0.53(+2.62%) |
Dec 17, 2004 | 20.09 | 20.36 | 20.00 | 20.35 | 1,896,352 | -0.37(-1.77%) |
Dec 16, 2004 | 20.81 | 20.85 | 20.57 | 20.72 | 2,040,010 | +0.15(+0.71%) |
Dec 15, 2004 | 20.48 | 20.70 | 20.48 | 20.57 | 949,105 | +0.10(+0.50%) |
Dec 14, 2004 | 20.44 | 20.48 | 20.31 | 20.47 | 1,787,633 | -0.06(-0.29%) |
Dec 13, 2004 | 20.45 | 20.54 | 20.33 | 20.53 | 1,172,304 | +0.56(+2.83%) |
Dec 10, 2004 | 19.90 | 19.97 | 19.87 | 19.96 | 1,504,407 | -0.46(-2.24%) |
Dec 09, 2004 | 20.37 | 20.47 | 20.18 | 20.42 | 842,431 | -0.10(-0.47%) |
Dec 08, 2004 | 20.43 | 20.55 | 20.35 | 20.52 | 1,212,446 | -0.19(-0.91%) |
Dec 07, 2004 | 20.91 | 20.96 | 20.64 | 20.71 | 1,156,693 | +0.08(+0.36%) |
Dec 06, 2004 | 20.47 | 20.68 | 20.42 | 20.63 | 1,267,642 | +0.20(+0.97%) |
Dec 03, 2004 | 20.42 | 20.48 | 20.33 | 20.43 | 862,502 | +0.02(+0.11%) |
Dec 02, 2004 | 20.43 | 20.51 | 20.32 | 20.41 | 1,294,589 | -0.05(-0.26%) |
Dec 01, 2004 | 20.36 | 20.47 | 20.31 | 20.46 | 820,873 | +0.15(+0.72%) |
Nov 30, 2004 | 20.54 | 20.55 | 20.11 | 20.32 | 1,160,967 | -0.19(-0.92%) |
Nov 29, 2004 | 20.65 | 20.76 | 20.46 | 20.51 | 792,439 | +0.11(+0.55%) |
Nov 26, 2004 | 20.26 | 20.48 | 20.24 | 20.39 | 329,687 | +0.16(+0.77%) |
Nov 24, 2004 | 20.27 | 20.33 | 20.06 | 20.24 | 1,062,284 | +0.03(+0.13%) |
Nov 23, 2004 | 20.26 | 20.35 | 20.12 | 20.21 | 1,668,693 | -0.04(-0.21%) |
Nov 22, 2004 | 20.14 | 20.26 | 20.06 | 20.25 | 1,035,523 | +0.01(+0.03%) |
Nov 19, 2004 | 20.46 | 20.48 | 20.18 | 20.25 | 1,215,605 | -0.32(-1.54%) |
Nov 18, 2004 | 20.69 | 20.81 | 20.54 | 20.57 | 1,360,006 | -0.38(-1.82%) |
Nov 17, 2004 | 20.83 | 21.09 | 20.76 | 20.95 | 2,128,286 | +0.37(+1.80%) |
Nov 16, 2004 | 20.66 | 20.69 | 20.49 | 20.58 | 1,202,782 | -0.19(-0.93%) |
Nov 15, 2004 | 20.77 | 20.85 | 20.68 | 20.77 | 2,143,525 | -0.07(-0.34%) |
Nov 12, 2004 | 20.69 | 20.87 | 20.53 | 20.84 | 1,443,264 | +0.18(+0.86%) |
Nov 11, 2004 | 20.43 | 20.75 | 20.42 | 20.66 | 2,617,799 | +0.32(+1.59%) |
Nov 10, 2004 | 20.39 | 20.54 | 20.29 | 20.34 | 5,047,152 | -0.22(-1.05%) |
Nov 09, 2004 | 20.20 | 20.72 | 20.07 | 20.55 | 6,612,331 | +0.04(+0.18%) |
Nov 08, 2004 | 20.49 | 20.70 | 20.45 | 20.52 | 1,422,822 | -0.44(-2.11%) |
Nov 05, 2004 | 20.54 | 21.12 | 20.54 | 20.96 | 2,637,312 | +0.77(+3.81%) |
Nov 04, 2004 | 20.12 | 20.22 | 19.89 | 20.19 | 985,716 | +0.39(+1.98%) |
Nov 03, 2004 | 19.91 | 19.95 | 19.73 | 19.80 | 1,780,200 | -0.19(-0.97%) |
Nov 02, 2004 | 19.87 | 20.26 | 19.86 | 19.99 | 925,317 | +0.34(+1.73%) |
Nov 01, 2004 | 19.66 | 19.76 | 19.60 | 19.65 | 1,253,518 | +0.01(+0.05%) |
Oct 29, 2004 | 19.80 | 19.94 | 19.61 | 19.64 | 714,570 | -0.24(-1.19%) |
Oct 28, 2004 | 19.75 | 20.00 | 19.67 | 19.88 | 741,146 | +0.12(+0.63%) |
Oct 27, 2004 | 19.37 | 19.77 | 19.32 | 19.75 | 1,773,881 | +0.62(+3.26%) |
Oct 26, 2004 | 19.04 | 19.18 | 18.90 | 19.13 | 645,064 | +0.16(+0.85%) |
Oct 25, 2004 | 19.04 | 19.10 | 18.87 | 18.97 | 355,519 | -0.21(-1.09%) |
Oct 22, 2004 | 19.37 | 19.38 | 19.17 | 19.18 | 900,042 | -0.11(-0.59%) |
Oct 21, 2004 | 19.24 | 19.37 | 19.19 | 19.29 | 970,105 | -0.16(-0.83%) |
Oct 20, 2004 | 19.46 | 19.46 | 19.30 | 19.45 | 1,119,524 | +0.11(+0.58%) |
Oct 19, 2004 | 19.43 | 19.49 | 19.31 | 19.34 | 721,632 | +0.16(+0.84%) |
Oct 18, 2004 | 19.20 | 19.28 | 19.07 | 19.18 | 1,001,327 | -0.17(-0.86%) |
Oct 15, 2004 | 19.23 | 19.48 | 19.16 | 19.34 | 1,243,296 | +0.40(+2.10%) |
Oct 14, 2004 | 19.03 | 19.09 | 18.90 | 18.95 | 1,855,466 | -0.23(-1.18%) |
Oct 13, 2004 | 19.08 | 19.17 | 18.99 | 19.17 | 668,481 | +0.23(+1.22%) |
Oct 12, 2004 | 18.87 | 19.01 | 18.73 | 18.94 | 1,029,947 | -0.28(-1.46%) |
Oct 11, 2004 | 19.18 | 19.26 | 19.14 | 19.22 | 1,184,755 | -0.03(-0.17%) |
Oct 08, 2004 | 19.17 | 19.37 | 19.15 | 19.25 | 558,275 | -0.02(-0.08%) |
Oct 07, 2004 | 19.51 | 19.55 | 19.11 | 19.27 | 1,310,943 | -0.33(-1.70%) |
Oct 06, 2004 | 19.56 | 19.66 | 19.51 | 19.60 | 2,121,595 | -0.38(-1.91%) |
Oct 05, 2004 | 19.73 | 20.10 | 19.72 | 19.98 | 1,312,244 | +0.19(+0.98%) |
Oct 04, 2004 | 19.79 | 19.84 | 19.72 | 19.79 | 668,666 | -0.07(-0.35%) |
Oct 01, 2004 | 19.51 | 19.87 | 19.48 | 19.86 | 1,281,952 | +0.16(+0.82%) |
Sep 30, 2004 | 19.80 | 19.88 | 19.38 | 19.70 | 2,611,666 | +0.06(+0.30%) |
Sep 29, 2004 | 19.49 | 19.67 | 19.45 | 19.64 | 1,493,814 | +0.29(+1.50%) |
Sep 28, 2004 | 19.31 | 19.37 | 19.16 | 19.35 | 1,399,777 | +0.39(+2.04%) |
Sep 27, 2004 | 18.81 | 19.16 | 18.78 | 18.96 | 850,422 | +0.19(+1.00%) |
Sep 24, 2004 | 18.88 | 18.91 | 18.73 | 18.77 | 1,338,077 | -0.09(-0.49%) |
Sep 23, 2004 | 18.81 | 18.93 | 18.78 | 18.87 | 1,467,796 | -0.02(-0.11%) |
Sep 22, 2004 | 18.85 | 18.98 | 18.81 | 18.89 | 1,171,189 | -0.19(-0.99%) |
Sep 21, 2004 | 18.83 | 19.08 | 18.82 | 19.08 | 1,082,541 | +0.33(+1.78%) |
Sep 20, 2004 | 18.68 | 18.82 | 18.63 | 18.74 | 980,513 | -0.12(-0.66%) |
Sep 17, 2004 | 18.83 | 18.88 | 18.75 | 18.87 | 617,002 | +0.09(+0.46%) |
Sep 16, 2004 | 18.69 | 18.80 | 18.64 | 18.78 | 335,076 | +0.03(+0.14%) |
Sep 15, 2004 | 18.75 | 18.76 | 18.69 | 18.75 | 1,455,158 | -0.22(-1.13%) |
Sep 14, 2004 | 18.78 | 18.99 | 18.78 | 18.97 | 1,164,498 | +0.29(+1.56%) |
Sep 13, 2004 | 18.72 | 18.82 | 18.67 | 18.68 | 841,316 | -0.02(-0.11%) |
Sep 10, 2004 | 18.63 | 18.73 | 18.61 | 18.70 | 1,004,115 | +0.23(+1.22%) |
Sep 09, 2004 | 18.35 | 18.50 | 18.34 | 18.47 | 1,967,716 | +0.04(+0.20%) |
Sep 08, 2004 | 18.19 | 18.45 | 18.14 | 18.43 | 1,734,668 | +0.08(+0.44%) |
Sep 07, 2004 | 18.39 | 18.43 | 18.20 | 18.35 | 2,390,697 | -0.63(-3.34%) |
Sep 03, 2004 | 18.82 | 19.06 | 18.80 | 18.99 | 1,249,615 | -0.03(-0.17%) |
Sep 02, 2004 | 18.81 | 19.04 | 18.77 | 19.02 | 1,054,665 | -0.07(-0.37%) |
Sep 01, 2004 | 19.02 | 19.10 | 18.95 | 19.09 | 1,269,314 | -0.06(-0.34%) |
Aug 31, 2004 | 19.10 | 19.26 | 19.03 | 19.16 | 2,342,378 | -0.58(-2.94%) |
Aug 30, 2004 | 19.22 | 19.79 | 19.08 | 19.74 | 2,851,776 | +0.72(+3.79%) |
Aug 27, 2004 | 19.01 | 19.06 | 18.89 | 19.02 | 1,491,398 | -0.04(-0.20%) |
Aug 26, 2004 | 18.84 | 19.05 | 18.81 | 19.05 | 4,631,047 | +0.33(+1.78%) |
Aug 25, 2004 | 18.56 | 18.76 | 18.53 | 18.72 | 260,181 | +0.16(+0.87%) |
Aug 24, 2004 | 18.54 | 18.60 | 18.51 | 18.56 | 385,440 | -0.12(-0.63%) |
Aug 23, 2004 | 18.67 | 18.75 | 18.62 | 18.68 | 607,710 | +0.02(+0.12%) |
Aug 20, 2004 | 18.46 | 18.71 | 18.46 | 18.66 | 375,590 | +0.09(+0.49%) |
Aug 19, 2004 | 18.42 | 18.61 | 18.42 | 18.56 | 1,943,557 | +0.05(+0.26%) |
Aug 18, 2004 | 18.37 | 18.57 | 18.35 | 18.52 | 414,803 | -0.02(-0.12%) |
Aug 17, 2004 | 18.54 | 18.59 | 18.44 | 18.54 | 306,085 | -0.13(-0.72%) |
Aug 16, 2004 | 18.50 | 18.74 | 18.49 | 18.67 | 188,631 | +0.20(+1.08%) |
Aug 13, 2004 | 18.32 | 18.57 | 18.30 | 18.47 | 213,534 | +0.20(+1.12%) |
Aug 12, 2004 | 18.33 | 18.33 | 18.19 | 18.27 | 849,678 | -0.12(-0.64%) |
Aug 11, 2004 | 18.24 | 18.43 | 18.23 | 18.39 | 196,623 | +0.12(+0.68%) |
Aug 10, 2004 | 17.94 | 18.40 | 17.94 | 18.26 | 753,597 | +0.23(+1.28%) |
Aug 09, 2004 | 18.29 | 18.29 | 17.89 | 18.03 | 653,613 | -0.10(-0.53%) |
Aug 06, 2004 | 18.12 | 18.23 | 17.97 | 18.13 | 350,873 | +0.15(+0.84%) |
Aug 05, 2004 | 18.12 | 18.19 | 17.93 | 17.98 | 337,121 | -0.09(-0.51%) |
Aug 04, 2004 | 17.95 | 18.07 | 17.92 | 18.07 | 214,464 | +0.12(+0.66%) |
Aug 03, 2004 | 17.96 | 18.04 | 17.95 | 17.95 | 220,039 | +0.03(+0.15%) |
Aug 02, 2004 | 17.95 | 18.03 | 17.83 | 17.92 | 445,096 | +0.14(+0.79%) |
Jul 30, 2004 | 17.83 | 17.95 | 17.68 | 17.78 | 731,110 | +0.11(+0.61%) |
Jul 29, 2004 | 17.44 | 17.70 | 17.44 | 17.68 | 2,324,537 | +0.42(+2.43%) |
Jul 28, 2004 | 17.08 | 17.27 | 17.01 | 17.26 | 467,211 | +0.03(+0.19%) |
Jul 27, 2004 | 17.67 | 17.67 | 17.15 | 17.22 | 1,250,358 | -0.45(-2.56%) |
Jul 26, 2004 | 17.77 | 17.82 | 17.54 | 17.68 | 320,023 | -0.13(-0.76%) |
Jul 23, 2004 | 17.76 | 17.88 | 17.67 | 17.81 | 322,439 | -0.39(-2.13%) |
Jul 22, 2004 | 18.16 | 18.27 | 18.07 | 18.20 | 450,114 | +0.08(+0.45%) |
Jul 21, 2004 | 18.18 | 18.26 | 18.03 | 18.12 | 314,448 | +0.02(+0.09%) |
Jul 20, 2004 | 17.94 | 18.13 | 17.92 | 18.10 | 414,618 | +0.24(+1.33%) |
Jul 19, 2004 | 17.83 | 17.89 | 17.74 | 17.86 | 5,954,257 | +0.03(+0.15%) |
Jul 16, 2004 | 17.97 | 17.97 | 17.80 | 17.84 | 307,014 | -0.11(-0.63%) |
Jul 15, 2004 | 17.91 | 18.05 | 17.91 | 17.95 | 267,057 | -0.10(-0.57%) |
Jul 14, 2004 | 18.07 | 18.14 | 18.04 | 18.05 | 1,436,388 | +0.06(+0.36%) |
Jul 13, 2004 | 17.93 | 18.03 | 17.89 | 17.99 | 1,582,090 | -0.13(-0.71%) |
Jul 12, 2004 | 18.04 | 18.13 | 18.02 | 18.12 | 470,557 | +0.24(+1.35%) |
Jul 09, 2004 | 17.97 | 17.98 | 17.83 | 17.88 | 2,221,951 | +0.12(+0.67%) |
Jul 08, 2004 | 17.84 | 17.90 | 17.76 | 17.76 | 575,187 | +0.22(+1.23%) |
Jul 07, 2004 | 17.52 | 17.63 | 17.44 | 17.54 | 450,300 | +0.31(+1.78%) |
Jul 06, 2004 | 17.25 | 17.25 | 17.10 | 17.23 | 462,008 | -0.07(-0.40%) |
Jul 02, 2004 | 17.28 | 17.33 | 17.22 | 17.30 | 362,210 | +0.03(+0.19%) |
Jul 01, 2004 | 17.18 | 17.27 | 17.12 | 17.27 | 675,543 | +0.06(+0.34%) |
Jun 30, 2004 | 17.16 | 17.24 | 17.03 | 17.21 | 1,004,487 | +0.09(+0.50%) |
Jun 29, 2004 | 17.17 | 17.18 | 17.11 | 17.13 | 230,074 | +0.02(+0.09%) |
Jun 28, 2004 | 17.29 | 17.29 | 17.08 | 17.11 | 1,684,304 | -0.08(-0.44%) |
Jun 25, 2004 | 17.28 | 17.37 | 17.13 | 17.19 | 305,527 | +0.05(+0.28%) |
Jun 24, 2004 | 17.11 | 17.20 | 17.06 | 17.14 | 235,464 | -0.06(-0.34%) |
Jun 23, 2004 | 17.13 | 17.20 | 16.98 | 17.20 | 203,870 | -0.01(-0.06%) |
Jun 22, 2004 | 17.21 | 17.30 | 17.11 | 17.21 | 483,008 | +0.01(+0.06%) |
Jun 21, 2004 | 17.16 | 17.29 | 17.13 | 17.20 | 319,837 | -0.08(-0.44%) |
Jun 18, 2004 | 17.05 | 17.32 | 17.01 | 17.27 | 545,823 | +0.11(+0.66%) |
Jun 17, 2004 | 17.35 | 17.35 | 17.08 | 17.16 | 268,358 | -0.38(-2.18%) |
Jun 16, 2004 | 17.55 | 17.58 | 17.40 | 17.54 | 290,288 | -0.01(-0.06%) |
Jun 15, 2004 | 17.38 | 17.60 | 17.38 | 17.55 | 319,837 | +0.27(+1.59%) |
Jun 14, 2004 | 17.27 | 17.32 | 17.14 | 17.28 | 625,736 | -0.38(-2.13%) |
Jun 10, 2004 | 17.56 | 17.74 | 17.56 | 17.65 | 161,126 | +0.17(+0.95%) |
Jun 09, 2004 | 17.77 | 17.83 | 17.44 | 17.49 | 755,641 | -0.57(-3.13%) |
Jun 08, 2004 | 17.98 | 18.13 | 17.96 | 18.05 | 654,728 | -0.13(-0.74%) |
Jun 07, 2004 | 18.00 | 18.25 | 17.94 | 18.19 | 390,458 | +0.41(+2.33%) |
Jun 04, 2004 | 17.78 | 17.86 | 17.72 | 17.77 | 317,979 | +0.33(+1.91%) |
Jun 03, 2004 | 17.46 | 17.59 | 17.39 | 17.44 | 295,306 | -0.19(-1.07%) |
Jun 02, 2004 | 17.78 | 17.83 | 17.62 | 17.63 | 378,564 | +0.09(+0.49%) |
Jun 01, 2004 | 17.58 | 17.62 | 17.43 | 17.54 | 411,087 | -0.31(-1.72%) |
May 28, 2004 | 17.94 | 17.95 | 17.83 | 17.85 | 960,442 | -0.19(-1.04%) |
May 27, 2004 | 17.92 | 18.06 | 17.86 | 18.04 | 756,756 | +0.48(+2.73%) |
May 26, 2004 | 17.48 | 17.57 | 17.34 | 17.56 | 591,355 | -0.02(-0.09%) |
May 25, 2004 | 17.34 | 17.57 | 17.24 | 17.57 | 4,917,805 | +0.40(+2.35%) |
May 24, 2004 | 17.19 | 17.22 | 17.08 | 17.17 | 275,792 | +0.03(+0.19%) |
May 21, 2004 | 17.18 | 17.22 | 16.98 | 17.14 | 258,509 | +0.06(+0.35%) |
May 20, 2004 | 17.22 | 17.26 | 16.93 | 17.08 | 167,445 | -0.18(-1.03%) |
May 19, 2004 | 17.33 | 17.50 | 17.25 | 17.26 | 236,765 | +0.13(+0.79%) |
May 18, 2004 | 17.09 | 17.21 | 17.08 | 17.12 | 672,012 | +0.07(+0.41%) |
May 17, 2004 | 17.22 | 17.26 | 17.00 | 17.05 | 303,855 | -0.05(-0.28%) |
May 14, 2004 | 17.05 | 17.15 | 16.97 | 17.10 | 263,341 | +0.23(+1.37%) |
May 13, 2004 | 16.88 | 16.97 | 16.79 | 16.87 | 184,357 | -0.11(-0.67%) |
May 12, 2004 | 16.95 | 17.03 | 16.76 | 16.98 | 301,996 | +0.12(+0.73%) |
May 11, 2004 | 16.82 | 16.86 | 16.73 | 16.86 | 207,587 | +0.02(+0.13%) |
May 10, 2004 | 16.93 | 16.95 | 16.72 | 16.84 | 259,624 | -0.37(-2.16%) |
May 07, 2004 | 17.16 | 17.27 | 17.10 | 17.21 | 4,166,251 | +0.12(+0.72%) |
May 06, 2004 | 17.00 | 17.16 | 16.94 | 17.08 | 7,140,128 | -0.03(-0.16%) |
May 05, 2004 | 17.03 | 17.16 | 16.99 | 17.11 | 634,843 | +0.39(+2.32%) |
May 04, 2004 | 16.79 | 16.79 | 16.63 | 16.72 | 733,898 | +0.04(+0.26%) |
May 03, 2004 | 16.71 | 16.78 | 16.47 | 16.68 | 749,509 | -0.05(-0.32%) |
Apr 30, 2004 | 16.90 | 16.96 | 16.60 | 16.73 | 1,279,722 | +0.32(+1.97%) |
Apr 29, 2004 | 16.16 | 16.54 | 16.16 | 16.41 | 1,886,874 | +0.61(+3.88%) |
Apr 28, 2004 | 15.98 | 16.00 | 15.72 | 15.80 | 1,834,838 | -0.68(-4.15%) |
Apr 27, 2004 | 16.57 | 16.62 | 16.47 | 16.48 | 906,918 | -0.09(-0.52%) |
Apr 26, 2004 | 16.68 | 16.81 | 16.54 | 16.57 | 3,013,275 | -1.10(-6.21%) |
Apr 23, 2004 | 18.11 | 18.11 | 17.65 | 17.67 | 600,462 | -0.29(-1.59%) |
Apr 22, 2004 | 17.69 | 18.08 | 17.65 | 17.95 | 1,410,928 | +0.48(+2.77%) |
Apr 21, 2004 | 17.29 | 17.50 | 17.24 | 17.47 | 982,557 | +0.27(+1.60%) |
Apr 20, 2004 | 17.30 | 17.49 | 17.19 | 17.19 | 451,043 | -0.38(-2.14%) |
Apr 19, 2004 | 17.44 | 17.70 | 17.37 | 17.57 | 334,890 | -0.02(-0.12%) |
Apr 16, 2004 | 17.38 | 17.62 | 17.35 | 17.59 | 374,289 | +0.07(+0.40%) |
Apr 15, 2004 | 17.41 | 17.59 | 17.32 | 17.52 | 408,113 | +0.20(+1.15%) |
Apr 14, 2004 | 17.09 | 17.45 | 17.06 | 17.32 | 361,094 | +0.02(+0.12%) |
Apr 13, 2004 | 17.45 | 17.46 | 17.23 | 17.30 | 140,126 | -0.22(-1.26%) |
Apr 12, 2004 | 17.68 | 17.78 | 17.43 | 17.52 | 87,160 | -0.05(-0.28%) |
Apr 08, 2004 | 17.57 | 17.60 | 17.46 | 17.57 | 104,630 | +0.13(+0.74%) |
Apr 07, 2004 | 17.71 | 17.73 | 17.28 | 17.44 | 332,846 | -0.10(-0.58%) |
Apr 06, 2004 | 17.64 | 17.65 | 17.40 | 17.54 | 138,082 | -0.24(-1.36%) |
Apr 05, 2004 | 17.72 | 17.89 | 17.62 | 17.78 | 168,560 | -0.15(-0.81%) |
Apr 02, 2004 | 17.74 | 17.95 | 17.67 | 17.93 | 675,543 | +0.13(+0.73%) |
Apr 01, 2004 | 17.68 | 17.84 | 17.64 | 17.80 | 719,588 | +0.22(+1.25%) |
Mar 31, 2004 | 17.55 | 17.76 | 17.49 | 17.58 | 177,295 | +0.20(+1.15%) |
Mar 30, 2004 | 17.41 | 17.54 | 17.35 | 17.38 | 158,524 | -0.17(-0.98%) |
Mar 29, 2004 | 17.55 | 17.75 | 17.43 | 17.55 | 228,402 | -0.05(-0.27%) |
Mar 26, 2004 | 17.53 | 17.68 | 17.34 | 17.60 | 758,801 | -0.12(-0.70%) |
Mar 25, 2004 | 17.48 | 17.91 | 17.42 | 17.72 | 825,705 | -0.06(-0.36%) |
Mar 24, 2004 | 17.76 | 17.86 | 17.44 | 17.79 | 427,998 | -0.51(-2.76%) |
Mar 23, 2004 | 18.41 | 18.61 | 18.19 | 18.29 | 322,811 | -0.01(-0.03%) |
Mar 22, 2004 | 18.38 | 18.43 | 18.09 | 18.30 | 325,970 | -0.02(-0.12%) |
Mar 19, 2004 | 18.50 | 18.66 | 18.32 | 18.32 | 464,238 | -0.12(-0.67%) |
Mar 18, 2004 | 18.37 | 18.50 | 18.27 | 18.45 | 204,985 | -0.01(-0.06%) |
Mar 17, 2004 | 18.32 | 18.50 | 18.27 | 18.46 | 217,437 | +0.06(+0.35%) |
Mar 16, 2004 | 18.35 | 18.43 | 18.24 | 18.39 | 216,322 | +0.01(+0.06%) |
Mar 15, 2004 | 18.60 | 18.65 | 18.13 | 18.38 | 482,636 | -0.66(-3.48%) |
Mar 12, 2004 | 18.70 | 19.11 | 18.63 | 19.04 | 1,122,126 | +0.78(+4.27%) |
Mar 11, 2004 | 18.40 | 18.46 | 18.24 | 18.26 | 600,462 | -0.24(-1.28%) |
Mar 10, 2004 | 18.62 | 18.89 | 18.47 | 18.50 | 1,852,493 | -0.08(-0.43%) |
Mar 09, 2004 | 18.71 | 18.98 | 18.54 | 18.58 | 306,456 | +0.25(+1.38%) |
Mar 08, 2004 | 18.42 | 18.53 | 18.29 | 18.33 | 86,045 | -0.20(-1.07%) |
Mar 05, 2004 | 18.28 | 18.74 | 18.28 | 18.53 | 148,303 | +0.37(+2.01%) |
Mar 04, 2004 | 18.07 | 18.25 | 18.00 | 18.16 | 131,020 | +0.07(+0.39%) |
Mar 03, 2004 | 17.93 | 18.21 | 17.86 | 18.09 | 3,245,766 | -0.25(-1.38%) |
Mar 02, 2004 | 18.45 | 18.56 | 18.23 | 18.34 | 178,967 | -0.27(-1.47%) |
Mar 01, 2004 | 18.56 | 18.73 | 18.53 | 18.62 | 134,365 | +0.16(+0.88%) |
Feb 27, 2004 | 18.48 | 18.56 | 18.29 | 18.46 | 75,080 | -0.03(-0.15%) |
Feb 26, 2004 | 18.34 | 18.54 | 18.23 | 18.48 | 854,510 | -0.03(-0.17%) |
Feb 25, 2004 | 18.59 | 18.61 | 18.41 | 18.52 | 1,689,508 | -0.03(-0.15%) |
Feb 24, 2004 | 18.61 | 18.85 | 18.53 | 18.54 | 641,161 | -0.45(-2.38%) |
Feb 23, 2004 | 19.03 | 19.03 | 18.81 | 18.99 | 589,311 | +0.04(+0.23%) |
Feb 20, 2004 | 19.27 | 19.29 | 18.73 | 18.95 | 820,687 | -0.59(-3.03%) |
Feb 19, 2004 | 19.40 | 19.66 | 19.31 | 19.54 | 746,721 | +0.43(+2.25%) |
Feb 18, 2004 | 19.34 | 19.38 | 19.10 | 19.11 | 1,443,450 | -0.22(-1.14%) |
Feb 17, 2004 | 19.37 | 19.48 | 19.10 | 19.33 | 465,725 | +0.34(+1.78%) |
Feb 13, 2004 | 19.23 | 19.27 | 18.91 | 18.99 | 113,550 | -0.11(-0.56%) |
Feb 12, 2004 | 19.11 | 19.18 | 18.90 | 19.10 | 159,082 | -0.53(-2.71%) |
Feb 11, 2004 | 19.29 | 19.66 | 19.10 | 19.63 | 157,967 | +0.12(+0.61%) |
Feb 10, 2004 | 19.39 | 19.67 | 19.33 | 19.52 | 209,074 | +0.08(+0.39%) |
Feb 09, 2004 | 19.44 | 19.52 | 19.34 | 19.44 | 164,100 | -0.39(-1.98%) |
Feb 06, 2004 | 19.69 | 19.90 | 19.62 | 19.83 | 204,614 | +0.35(+1.79%) |
Feb 05, 2004 | 19.59 | 19.72 | 19.27 | 19.48 | 375,590 | +0.61(+3.22%) |
Feb 04, 2004 | 18.89 | 19.21 | 18.81 | 18.88 | 180,826 | +0.08(+0.43%) |
Feb 03, 2004 | 18.86 | 18.94 | 18.74 | 18.80 | 187,330 | +0.04(+0.23%) |