Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.97 | 28.07 | 27.74 | 27.98 | 752,565 | +0.11(+0.38%) |
Dec 30, 2004 | 27.97 | 28.03 | 27.82 | 27.87 | 770,442 | +0.17(+0.61%) |
Dec 29, 2004 | 27.84 | 27.87 | 27.59 | 27.70 | 780,497 | -0.24(-0.87%) |
Dec 28, 2004 | 27.92 | 27.96 | 27.71 | 27.95 | 744,904 | +0.12(+0.43%) |
Dec 27, 2004 | 27.97 | 28.05 | 27.83 | 27.83 | 755,279 | -0.08(-0.29%) |
Dec 23, 2004 | 27.96 | 28.03 | 27.86 | 27.91 | 730,060 | +0.07(+0.25%) |
Dec 22, 2004 | 27.70 | 27.94 | 27.70 | 27.84 | 1,449,427 | +0.04(+0.14%) |
Dec 21, 2004 | 27.69 | 27.86 | 27.40 | 27.81 | 1,634,735 | +0.23(+0.82%) |
Dec 20, 2004 | 27.57 | 27.79 | 27.40 | 27.58 | 914,889 | +0.00(+0.00%) |
Dec 17, 2004 | 27.54 | 27.87 | 27.53 | 27.58 | 2,238,224 | -0.30(-1.08%) |
Dec 16, 2004 | 27.75 | 27.94 | 27.60 | 27.88 | 1,112,807 | +0.24(+0.86%) |
Dec 15, 2004 | 27.67 | 27.70 | 27.49 | 27.64 | 1,318,546 | -0.03(-0.09%) |
Dec 14, 2004 | 27.12 | 27.75 | 27.11 | 27.67 | 2,066,004 | +0.43(+1.56%) |
Dec 13, 2004 | 27.29 | 27.34 | 26.95 | 27.24 | 1,347,754 | +0.06(+0.23%) |
Dec 10, 2004 | 27.59 | 27.59 | 26.84 | 27.18 | 1,701,452 | +0.08(+0.30%) |
Dec 09, 2004 | 27.16 | 27.23 | 26.87 | 27.10 | 1,784,929 | -0.09(-0.35%) |
Dec 08, 2004 | 27.10 | 27.30 | 26.99 | 27.19 | 1,664,582 | +0.06(+0.23%) |
Dec 07, 2004 | 27.70 | 27.72 | 27.13 | 27.13 | 1,775,512 | -0.66(-2.37%) |
Dec 06, 2004 | 27.74 | 27.81 | 27.65 | 27.79 | 1,230,919 | -0.08(-0.29%) |
Dec 03, 2004 | 27.80 | 28.11 | 27.62 | 27.87 | 1,324,770 | +0.19(+0.68%) |
Dec 02, 2004 | 27.72 | 27.79 | 27.47 | 27.68 | 1,070,191 | -0.06(-0.23%) |
Dec 01, 2004 | 27.30 | 27.75 | 27.30 | 27.74 | 1,863,457 | +0.36(+1.33%) |
Nov 30, 2004 | 27.11 | 27.47 | 26.99 | 27.38 | 3,520,059 | +0.14(+0.53%) |
Nov 29, 2004 | 28.19 | 28.31 | 27.12 | 27.23 | 6,862,153 | -0.96(-3.42%) |
Nov 26, 2004 | 27.91 | 28.31 | 27.91 | 28.20 | 403,815 | +0.23(+0.81%) |
Nov 24, 2004 | 28.21 | 28.31 | 27.95 | 27.97 | 968,519 | -0.24(-0.84%) |
Nov 23, 2004 | 28.34 | 28.37 | 28.13 | 28.21 | 1,328,122 | -0.13(-0.46%) |
Nov 22, 2004 | 27.82 | 28.39 | 27.72 | 28.34 | 1,939,911 | +0.60(+2.14%) |
Nov 19, 2004 | 28.06 | 28.08 | 27.71 | 27.75 | 1,211,127 | -0.36(-1.29%) |
Nov 18, 2004 | 27.96 | 28.16 | 27.88 | 28.11 | 1,030,607 | +0.19(+0.67%) |
Nov 17, 2004 | 28.13 | 28.18 | 27.77 | 27.92 | 1,442,404 | -0.11(-0.38%) |
Nov 16, 2004 | 28.18 | 28.27 | 27.99 | 28.03 | 1,092,856 | -0.15(-0.53%) |
Nov 15, 2004 | 28.10 | 28.19 | 27.95 | 28.18 | 1,196,762 | -0.01(-0.04%) |
Nov 12, 2004 | 27.95 | 28.19 | 27.89 | 28.19 | 1,325,409 | +0.25(+0.90%) |
Nov 11, 2004 | 27.79 | 28.01 | 27.69 | 27.94 | 1,240,496 | +0.16(+0.59%) |
Nov 10, 2004 | 27.79 | 27.90 | 27.63 | 27.78 | 1,127,332 | +0.09(+0.32%) |
Nov 09, 2004 | 27.81 | 27.89 | 27.57 | 27.69 | 1,316,311 | -0.09(-0.34%) |
Nov 08, 2004 | 27.61 | 27.82 | 27.59 | 27.79 | 2,050,043 | +0.05(+0.18%) |
Nov 05, 2004 | 27.57 | 27.97 | 27.46 | 27.74 | 1,723,159 | +0.16(+0.57%) |
Nov 04, 2004 | 27.04 | 27.64 | 27.00 | 27.58 | 2,073,665 | +0.47(+1.73%) |
Nov 03, 2004 | 26.70 | 27.12 | 26.70 | 27.11 | 3,955,159 | +0.41(+1.53%) |
Nov 02, 2004 | 26.47 | 26.85 | 26.47 | 26.70 | 3,270,268 | +0.04(+0.14%) |
Nov 01, 2004 | 26.77 | 27.00 | 26.44 | 26.66 | 2,588,251 | -0.28(-1.02%) |
Oct 29, 2004 | 27.01 | 27.07 | 26.87 | 26.94 | 1,784,769 | -0.07(-0.26%) |
Oct 28, 2004 | 26.77 | 27.02 | 26.75 | 27.01 | 1,965,130 | +0.11(+0.40%) |
Oct 27, 2004 | 26.66 | 27.01 | 26.62 | 26.90 | 1,678,788 | +0.10(+0.37%) |
Oct 26, 2004 | 26.94 | 27.03 | 26.78 | 26.80 | 2,727,751 | -0.23(-0.86%) |
Oct 25, 2004 | 26.94 | 27.25 | 26.71 | 27.03 | 2,236,787 | +0.46(+1.74%) |
Oct 22, 2004 | 26.80 | 26.85 | 26.47 | 26.57 | 1,699,377 | -0.33(-1.23%) |
Oct 21, 2004 | 26.77 | 26.94 | 26.60 | 26.90 | 1,607,282 | +0.21(+0.77%) |
Oct 20, 2004 | 26.61 | 26.84 | 26.58 | 26.70 | 1,133,237 | -0.03(-0.12%) |
Oct 19, 2004 | 26.68 | 26.88 | 26.56 | 26.73 | 930,851 | +0.05(+0.19%) |
Oct 18, 2004 | 26.33 | 26.73 | 26.31 | 26.68 | 1,276,089 | +0.33(+1.26%) |
Oct 15, 2004 | 26.61 | 26.73 | 26.25 | 26.35 | 1,615,262 | -0.13(-0.50%) |
Oct 14, 2004 | 26.28 | 26.60 | 26.25 | 26.48 | 1,307,852 | +0.30(+1.15%) |
Oct 13, 2004 | 26.36 | 26.41 | 26.01 | 26.18 | 923,189 | -0.14(-0.55%) |
Oct 12, 2004 | 26.41 | 26.51 | 26.26 | 26.32 | 1,186,069 | -0.31(-1.15%) |
Oct 11, 2004 | 26.48 | 26.63 | 26.44 | 26.63 | 652,010 | +0.26(+0.97%) |
Oct 08, 2004 | 26.60 | 26.69 | 26.28 | 26.37 | 1,108,657 | -0.22(-0.82%) |
Oct 07, 2004 | 26.83 | 26.92 | 26.58 | 26.59 | 962,454 | -0.34(-1.28%) |
Oct 06, 2004 | 26.92 | 26.97 | 26.72 | 26.93 | 810,664 | +0.02(+0.07%) |
Oct 05, 2004 | 26.91 | 26.96 | 26.78 | 26.92 | 1,047,526 | -0.03(-0.09%) |
Oct 04, 2004 | 26.97 | 26.99 | 26.75 | 26.94 | 1,382,071 | +0.19(+0.70%) |
Oct 01, 2004 | 26.67 | 26.95 | 26.56 | 26.75 | 1,573,285 | +0.03(+0.09%) |
Sep 30, 2004 | 26.12 | 26.87 | 26.09 | 26.73 | 2,975,627 | +0.67(+2.57%) |
Sep 29, 2004 | 25.98 | 26.06 | 25.83 | 26.06 | 713,141 | +0.13(+0.48%) |
Sep 28, 2004 | 25.81 | 26.08 | 25.81 | 25.93 | 996,131 | +0.06(+0.24%) |
Sep 27, 2004 | 25.96 | 25.96 | 25.75 | 25.87 | 1,265,076 | -0.09(-0.36%) |
Sep 24, 2004 | 25.97 | 26.00 | 25.79 | 25.96 | 1,609,836 | -0.04(-0.14%) |
Sep 23, 2004 | 26.22 | 26.41 | 26.00 | 26.00 | 1,466,026 | -0.34(-1.28%) |
Sep 22, 2004 | 26.42 | 26.55 | 26.32 | 26.34 | 1,297,317 | -0.21(-0.80%) |
Sep 21, 2004 | 26.56 | 26.57 | 26.27 | 26.55 | 1,611,591 | -0.06(-0.24%) |
Sep 20, 2004 | 26.77 | 26.77 | 26.44 | 26.61 | 2,281,798 | -0.14(-0.54%) |
Sep 17, 2004 | 26.79 | 26.99 | 26.71 | 26.76 | 1,868,884 | +0.13(+0.47%) |
Sep 16, 2004 | 26.82 | 26.82 | 26.54 | 26.63 | 892,225 | -0.10(-0.38%) |
Sep 15, 2004 | 26.58 | 26.89 | 26.55 | 26.73 | 2,094,095 | +0.19(+0.71%) |
Sep 14, 2004 | 26.35 | 26.63 | 26.05 | 26.55 | 1,165,798 | +0.23(+0.88%) |
Sep 13, 2004 | 26.35 | 26.38 | 26.19 | 26.31 | 1,009,698 | -0.08(-0.28%) |
Sep 10, 2004 | 26.32 | 26.39 | 26.13 | 26.39 | 1,606,005 | +0.13(+0.48%) |
Sep 09, 2004 | 26.36 | 26.44 | 26.21 | 26.26 | 1,244,007 | -0.03(-0.12%) |
Sep 08, 2004 | 26.27 | 26.37 | 26.19 | 26.30 | 1,591,959 | -0.16(-0.59%) |
Sep 07, 2004 | 26.33 | 26.46 | 26.26 | 26.45 | 1,149,039 | +0.13(+0.50%) |
Sep 03, 2004 | 26.36 | 26.41 | 26.26 | 26.32 | 2,237,107 | -0.04(-0.17%) |
Sep 02, 2004 | 26.13 | 26.40 | 26.13 | 26.36 | 1,078,331 | +0.19(+0.72%) |
Sep 01, 2004 | 26.18 | 26.28 | 26.01 | 26.18 | 1,534,180 | -0.13(-0.48%) |
Aug 31, 2004 | 26.18 | 26.30 | 26.13 | 26.30 | 815,931 | +0.16(+0.62%) |
Aug 30, 2004 | 26.25 | 26.38 | 26.14 | 26.14 | 901,801 | -0.18(-0.69%) |
Aug 27, 2004 | 26.29 | 26.40 | 26.18 | 26.32 | 1,225,812 | -0.09(-0.36%) |
Aug 26, 2004 | 26.31 | 26.47 | 26.31 | 26.41 | 1,015,444 | +0.05(+0.19%) |
Aug 25, 2004 | 26.25 | 26.41 | 26.16 | 26.36 | 1,480,391 | +0.11(+0.41%) |
Aug 24, 2004 | 26.25 | 26.30 | 26.20 | 26.26 | 1,046,090 | +0.08(+0.31%) |
Aug 23, 2004 | 26.10 | 26.26 | 26.04 | 26.18 | 1,103,071 | +0.13(+0.48%) |
Aug 20, 2004 | 25.96 | 26.08 | 25.81 | 26.05 | 1,020,712 | +0.04(+0.14%) |
Aug 19, 2004 | 26.03 | 26.06 | 25.81 | 26.01 | 959,581 | -0.09(-0.34%) |
Aug 18, 2004 | 25.73 | 26.11 | 25.69 | 26.10 | 1,005,229 | +0.35(+1.36%) |
Aug 17, 2004 | 25.71 | 25.76 | 25.59 | 25.75 | 1,233,154 | -0.01(-0.02%) |
Aug 16, 2004 | 25.56 | 25.77 | 25.46 | 25.76 | 1,033,161 | +0.14(+0.54%) |
Aug 13, 2004 | 25.64 | 25.72 | 25.44 | 25.62 | 999,962 | +0.06(+0.22%) |
Aug 12, 2004 | 25.76 | 25.86 | 25.55 | 25.56 | 1,562,431 | -0.29(-1.11%) |
Aug 11, 2004 | 25.59 | 25.98 | 25.51 | 25.85 | 1,270,503 | +0.10(+0.39%) |
Aug 10, 2004 | 25.42 | 25.79 | 25.22 | 25.75 | 1,217,512 | +0.37(+1.46%) |
Aug 09, 2004 | 25.61 | 25.62 | 25.38 | 25.38 | 1,206,180 | -0.16(-0.61%) |
Aug 06, 2004 | 25.56 | 25.84 | 25.34 | 25.54 | 1,808,551 | -0.15(-0.59%) |
Aug 05, 2004 | 25.80 | 25.94 | 25.66 | 25.69 | 905,313 | -0.19(-0.73%) |
Aug 04, 2004 | 25.76 | 25.94 | 25.61 | 25.88 | 830,136 | +0.01(+0.05%) |
Aug 03, 2004 | 25.99 | 25.99 | 25.66 | 25.86 | 1,900,806 | -0.11(-0.41%) |
Aug 02, 2004 | 25.78 | 26.11 | 25.78 | 25.97 | 1,882,611 | -0.13(-0.50%) |
Jul 30, 2004 | 25.97 | 26.14 | 25.91 | 26.10 | 1,364,194 | +0.04(+0.14%) |
Jul 29, 2004 | 26.16 | 26.24 | 26.00 | 26.06 | 1,652,931 | -0.02(-0.07%) |
Jul 28, 2004 | 26.06 | 26.23 | 25.76 | 26.08 | 2,146,288 | -0.08(-0.29%) |
Jul 27, 2004 | 25.75 | 26.31 | 25.63 | 26.16 | 3,376,729 | +0.63(+2.45%) |
Jul 26, 2004 | 25.21 | 25.65 | 24.99 | 25.53 | 2,610,117 | +0.33(+1.29%) |
Jul 23, 2004 | 25.05 | 25.32 | 25.05 | 25.20 | 2,343,886 | +0.05(+0.20%) |
Jul 22, 2004 | 25.31 | 25.37 | 25.07 | 25.15 | 1,666,657 | -0.28(-1.11%) |
Jul 21, 2004 | 25.68 | 25.74 | 25.44 | 25.44 | 1,754,284 | -0.16(-0.61%) |
Jul 20, 2004 | 25.74 | 25.81 | 25.55 | 25.59 | 1,879,897 | -0.19(-0.75%) |
Jul 19, 2004 | 25.82 | 25.93 | 25.64 | 25.79 | 881,850 | -0.03(-0.12%) |
Jul 16, 2004 | 26.00 | 26.00 | 25.75 | 25.82 | 988,151 | -0.03(-0.10%) |
Jul 15, 2004 | 25.85 | 25.96 | 25.71 | 25.84 | 715,695 | -0.04(-0.17%) |
Jul 14, 2004 | 25.94 | 26.09 | 25.79 | 25.89 | 846,097 | -0.11(-0.41%) |
Jul 13, 2004 | 26.13 | 26.13 | 25.88 | 25.99 | 697,021 | -0.23(-0.88%) |
Jul 12, 2004 | 26.13 | 26.36 | 26.03 | 26.23 | 866,049 | +0.01(+0.02%) |
Jul 09, 2004 | 26.23 | 26.26 | 26.08 | 26.22 | 911,857 | +0.02(+0.07%) |
Jul 08, 2004 | 26.01 | 26.32 | 26.01 | 26.20 | 2,002,000 | +0.20(+0.77%) |
Jul 07, 2004 | 25.78 | 26.05 | 25.77 | 26.00 | 916,964 | +0.19(+0.75%) |
Jul 06, 2004 | 25.76 | 25.97 | 25.76 | 25.81 | 1,107,540 | -0.08(-0.29%) |
Jul 02, 2004 | 25.78 | 25.95 | 25.78 | 25.88 | 899,407 | -0.04(-0.15%) |
Jul 01, 2004 | 25.91 | 26.22 | 25.68 | 25.92 | 1,873,194 | -0.30(-1.15%) |
Jun 30, 2004 | 26.09 | 26.26 | 26.01 | 26.22 | 1,110,892 | +0.17(+0.65%) |
Jun 29, 2004 | 25.72 | 26.14 | 25.72 | 26.05 | 1,082,162 | +0.21(+0.80%) |
Jun 28, 2004 | 25.95 | 26.18 | 25.78 | 25.84 | 1,697,462 | +0.05(+0.19%) |
Jun 25, 2004 | 25.92 | 26.06 | 25.68 | 25.79 | 1,553,493 | -0.16(-0.63%) |
Jun 24, 2004 | 25.96 | 26.03 | 25.81 | 25.96 | 1,242,730 | -0.09(-0.36%) |
Jun 23, 2004 | 26.05 | 26.13 | 25.76 | 26.05 | 1,291,731 | -0.08(-0.31%) |
Jun 22, 2004 | 25.88 | 26.16 | 25.83 | 26.13 | 1,403,459 | +0.26(+0.99%) |
Jun 21, 2004 | 25.71 | 25.98 | 25.69 | 25.88 | 1,803,603 | +0.14(+0.56%) |
Jun 18, 2004 | 25.75 | 25.83 | 25.56 | 25.73 | 1,794,665 | -0.08(-0.32%) |
Jun 17, 2004 | 26.06 | 26.06 | 25.81 | 25.81 | 1,078,810 | -0.24(-0.91%) |
Jun 16, 2004 | 26.19 | 26.20 | 25.87 | 26.05 | 2,084,838 | -0.20(-0.76%) |
Jun 15, 2004 | 26.31 | 26.35 | 26.17 | 26.25 | 1,453,417 | +0.01(+0.02%) |
Jun 14, 2004 | 26.38 | 26.41 | 26.16 | 26.25 | 1,168,831 | -0.25(-0.95%) |
Jun 10, 2004 | 26.68 | 26.69 | 26.47 | 26.50 | 1,306,096 | -0.18(-0.66%) |
Jun 09, 2004 | 26.80 | 26.81 | 26.65 | 26.67 | 1,255,819 | -0.13(-0.47%) |
Jun 08, 2004 | 26.56 | 26.82 | 26.56 | 26.80 | 2,744,510 | +0.04(+0.16%) |
Jun 07, 2004 | 26.64 | 26.81 | 26.64 | 26.75 | 869,241 | +0.15(+0.57%) |
Jun 04, 2004 | 26.60 | 26.85 | 26.56 | 26.60 | 1,180,801 | +0.04(+0.14%) |
Jun 03, 2004 | 26.60 | 26.92 | 26.55 | 26.56 | 1,290,294 | -0.15(-0.56%) |
Jun 02, 2004 | 26.50 | 26.92 | 26.50 | 26.71 | 1,355,097 | +0.20(+0.76%) |
Jun 01, 2004 | 26.47 | 26.53 | 26.26 | 26.51 | 1,230,281 | -0.05(-0.19%) |
May 28, 2004 | 26.55 | 26.63 | 26.41 | 26.56 | 999,803 | -0.04(-0.14%) |
May 27, 2004 | 26.63 | 26.71 | 26.36 | 26.60 | 1,414,951 | -0.11(-0.40%) |
May 26, 2004 | 26.36 | 26.73 | 26.34 | 26.71 | 1,542,799 | +0.25(+0.95%) |
May 25, 2004 | 26.41 | 26.50 | 26.25 | 26.46 | 1,779,342 | +0.04(+0.14%) |
May 24, 2004 | 26.65 | 26.65 | 26.35 | 26.42 | 1,899,529 | -0.09(-0.33%) |
May 21, 2004 | 26.44 | 26.62 | 26.32 | 26.51 | 1,538,011 | +0.07(+0.26%) |
May 20, 2004 | 26.19 | 26.44 | 26.06 | 26.44 | 1,232,994 | +0.15(+0.57%) |
May 19, 2004 | 26.55 | 26.55 | 26.20 | 26.29 | 1,245,763 | -0.11(-0.43%) |
May 18, 2004 | 26.14 | 26.46 | 26.08 | 26.40 | 1,400,107 | +0.26(+1.01%) |
May 17, 2004 | 26.11 | 26.35 | 26.06 | 26.14 | 1,618,455 | -0.19(-0.71%) |
May 14, 2004 | 26.06 | 26.60 | 26.03 | 26.33 | 1,855,956 | +0.14(+0.55%) |
May 13, 2004 | 26.03 | 26.30 | 25.96 | 26.18 | 1,645,588 | +0.00(+0.00%) |
May 12, 2004 | 26.16 | 26.32 | 25.87 | 26.18 | 1,066,839 | -0.12(-0.45%) |
May 11, 2004 | 26.25 | 26.31 | 26.08 | 26.30 | 1,414,312 | +0.04(+0.17%) |
May 10, 2004 | 26.35 | 26.56 | 26.06 | 26.26 | 2,333,671 | -0.27(-1.02%) |
May 07, 2004 | 26.78 | 26.94 | 26.53 | 26.53 | 1,136,270 | -0.41(-1.51%) |
May 06, 2004 | 26.77 | 27.02 | 26.60 | 26.93 | 1,196,603 | -0.05(-0.19%) |
May 05, 2004 | 26.88 | 27.07 | 26.80 | 26.98 | 1,245,923 | -0.11(-0.42%) |
May 04, 2004 | 26.96 | 27.15 | 26.77 | 27.10 | 1,711,508 | -0.04(-0.16%) |
May 03, 2004 | 26.88 | 27.20 | 26.76 | 27.14 | 1,404,576 | +0.26(+0.98%) |
Apr 30, 2004 | 26.85 | 27.20 | 26.83 | 26.88 | 2,552,019 | -0.06(-0.21%) |
Apr 29, 2004 | 26.61 | 26.95 | 26.55 | 26.93 | 1,820,841 | +0.39(+1.46%) |
Apr 28, 2004 | 26.75 | 26.82 | 26.46 | 26.55 | 2,220,986 | -0.32(-1.19%) |
Apr 27, 2004 | 26.69 | 27.19 | 26.69 | 26.87 | 2,442,047 | -0.03(-0.12%) |
Apr 26, 2004 | 26.78 | 27.02 | 26.73 | 26.90 | 2,900,769 | +0.07(+0.26%) |
Apr 23, 2004 | 26.35 | 26.95 | 26.18 | 26.83 | 3,774,320 | +0.26(+0.97%) |
Apr 22, 2004 | 25.48 | 26.57 | 25.48 | 26.57 | 3,292,135 | +0.79(+3.06%) |
Apr 21, 2004 | 25.61 | 25.95 | 25.61 | 25.78 | 1,980,452 | -0.06(-0.22%) |
Apr 20, 2004 | 25.84 | 25.98 | 25.72 | 25.84 | 1,204,743 | +0.01(+0.02%) |
Apr 19, 2004 | 25.78 | 25.95 | 25.72 | 25.83 | 1,318,865 | -0.07(-0.27%) |
Apr 16, 2004 | 25.68 | 25.91 | 25.62 | 25.90 | 2,621,131 | +0.39(+1.52%) |
Apr 15, 2004 | 25.26 | 25.52 | 25.20 | 25.51 | 1,873,992 | +0.23(+0.89%) |
Apr 14, 2004 | 25.16 | 25.29 | 25.09 | 25.29 | 2,512,276 | +0.13(+0.50%) |
Apr 13, 2004 | 25.56 | 25.58 | 24.97 | 25.16 | 2,635,336 | -0.37(-1.45%) |
Apr 12, 2004 | 25.69 | 25.78 | 25.52 | 25.53 | 1,642,077 | -0.10(-0.39%) |
Apr 08, 2004 | 25.53 | 25.65 | 25.53 | 25.63 | 2,129,050 | +0.15(+0.59%) |
Apr 07, 2004 | 25.27 | 25.53 | 25.22 | 25.48 | 3,560,601 | +0.21(+0.82%) |
Apr 06, 2004 | 25.56 | 25.84 | 25.06 | 25.27 | 5,827,076 | +0.53(+2.13%) |
Apr 05, 2004 | 24.42 | 24.75 | 24.42 | 24.75 | 1,024,383 | +0.19(+0.79%) |
Apr 02, 2004 | 24.53 | 24.64 | 24.38 | 24.55 | 1,556,526 | +0.01(+0.03%) |
Apr 01, 2004 | 24.45 | 24.67 | 24.45 | 24.55 | 1,463,632 | -0.04(-0.15%) |
Mar 31, 2004 | 24.51 | 24.69 | 24.40 | 24.58 | 1,349,031 | +0.04(+0.18%) |
Mar 30, 2004 | 24.59 | 24.74 | 24.47 | 24.54 | 2,318,189 | -0.12(-0.48%) |
Mar 29, 2004 | 24.06 | 24.68 | 24.06 | 24.66 | 2,214,442 | +0.59(+2.45%) |
Mar 26, 2004 | 24.21 | 24.24 | 24.06 | 24.07 | 1,437,137 | -0.24(-0.98%) |
Mar 25, 2004 | 23.84 | 24.31 | 23.79 | 24.31 | 1,578,552 | +0.48(+2.02%) |
Mar 24, 2004 | 23.93 | 24.00 | 23.62 | 23.83 | 3,881,259 | -0.21(-0.86%) |
Mar 23, 2004 | 23.85 | 24.18 | 23.80 | 24.03 | 2,250,674 | +0.21(+0.89%) |
Mar 22, 2004 | 24.18 | 24.31 | 23.73 | 23.82 | 2,517,862 | -0.53(-2.19%) |
Mar 19, 2004 | 24.55 | 24.61 | 24.32 | 24.35 | 2,086,274 | -0.20(-0.82%) |
Mar 18, 2004 | 24.58 | 24.69 | 24.43 | 24.55 | 1,300,829 | +0.01(+0.03%) |
Mar 17, 2004 | 24.35 | 24.61 | 24.31 | 24.55 | 1,109,455 | +0.15(+0.62%) |
Mar 16, 2004 | 24.31 | 24.47 | 24.16 | 24.40 | 1,934,005 | +0.18(+0.72%) |
Mar 15, 2004 | 24.65 | 24.69 | 24.15 | 24.22 | 1,745,186 | -0.56(-2.25%) |
Mar 12, 2004 | 24.43 | 24.78 | 24.23 | 24.78 | 1,701,293 | +0.28(+1.15%) |
Mar 11, 2004 | 24.78 | 24.78 | 24.39 | 24.50 | 2,294,886 | -0.34(-1.39%) |
Mar 10, 2004 | 24.69 | 24.94 | 24.69 | 24.84 | 1,817,011 | +0.14(+0.56%) |
Mar 09, 2004 | 24.51 | 24.88 | 24.47 | 24.70 | 1,510,238 | +0.07(+0.28%) |
Mar 08, 2004 | 24.62 | 24.75 | 24.53 | 24.63 | 991,024 | +0.01(+0.05%) |
Mar 05, 2004 | 24.52 | 24.68 | 24.51 | 24.62 | 1,594,353 | -0.01(-0.05%) |
Mar 04, 2004 | 24.67 | 24.72 | 24.53 | 24.63 | 1,199,635 | -0.15(-0.61%) |
Mar 03, 2004 | 24.72 | 24.85 | 24.60 | 24.79 | 1,416,547 | +0.07(+0.28%) |
Mar 02, 2004 | 24.75 | 24.85 | 24.56 | 24.72 | 2,031,208 | -0.24(-0.95%) |
Mar 01, 2004 | 24.53 | 24.99 | 24.53 | 24.95 | 2,034,401 | +0.21(+0.86%) |
Feb 27, 2004 | 24.45 | 24.85 | 24.40 | 24.74 | 1,733,215 | +0.24(+1.00%) |
Feb 26, 2004 | 24.43 | 24.50 | 24.33 | 24.50 | 1,807,753 | -0.01(-0.03%) |
Feb 25, 2004 | 24.54 | 24.68 | 24.45 | 24.50 | 2,319,147 | +0.14(+0.59%) |
Feb 24, 2004 | 24.25 | 24.50 | 24.22 | 24.36 | 1,615,582 | +0.02(+0.08%) |
Feb 23, 2004 | 24.29 | 24.34 | 24.20 | 24.34 | 1,709,912 | -0.06(-0.26%) |
Feb 20, 2004 | 24.34 | 24.50 | 24.27 | 24.40 | 1,898,891 | +0.13(+0.52%) |
Feb 19, 2004 | 24.34 | 24.34 | 24.18 | 24.28 | 1,148,400 | +0.06(+0.23%) |
Feb 18, 2004 | 24.27 | 24.31 | 24.11 | 24.22 | 994,535 | +0.03(+0.13%) |
Feb 17, 2004 | 24.18 | 24.34 | 24.12 | 24.19 | 859,824 | +0.08(+0.31%) |
Feb 13, 2004 | 24.43 | 24.43 | 23.86 | 24.11 | 821,517 | -0.04(-0.16%) |
Feb 12, 2004 | 24.12 | 24.21 | 23.96 | 24.15 | 920,635 | -0.09(-0.39%) |
Feb 11, 2004 | 24.09 | 24.33 | 24.03 | 24.25 | 1,960,022 | +0.16(+0.65%) |
Feb 10, 2004 | 23.87 | 24.10 | 23.85 | 24.09 | 1,836,643 | +0.19(+0.79%) |
Feb 09, 2004 | 23.76 | 23.93 | 23.61 | 23.90 | 1,213,841 | +0.06(+0.26%) |
Feb 06, 2004 | 23.64 | 23.88 | 23.49 | 23.84 | 1,781,417 | +0.21(+0.87%) |
Feb 05, 2004 | 23.75 | 23.75 | 23.54 | 23.63 | 1,812,382 | -0.02(-0.08%) |
Feb 04, 2004 | 23.34 | 23.78 | 23.28 | 23.65 | 2,001,521 | +0.34(+1.48%) |
Feb 03, 2004 | 23.43 | 23.48 | 23.18 | 23.31 | 2,893,906 | -0.23(-0.96%) |
Feb 02, 2004 | 23.37 | 23.80 | 23.37 | 23.53 | 2,303,505 | -0.16(-0.66%) |
Jan 30, 2004 | 24.03 | 24.05 | 23.68 | 23.69 | 1,990,508 | -0.39(-1.64%) |
Jan 29, 2004 | 23.81 | 24.27 | 23.81 | 24.08 | 3,151,039 | +0.28(+1.16%) |
Jan 28, 2004 | 23.71 | 24.01 | 23.71 | 23.81 | 1,169,788 | -0.01(-0.03%) |
Jan 27, 2004 | 23.95 | 24.01 | 23.80 | 23.81 | 1,442,084 | -0.06(-0.26%) |
Jan 26, 2004 | 23.75 | 23.96 | 23.75 | 23.88 | 1,626,595 | +0.15(+0.63%) |
Jan 23, 2004 | 23.67 | 23.77 | 23.54 | 23.73 | 1,106,901 | +0.14(+0.58%) |
Jan 22, 2004 | 23.69 | 23.69 | 23.48 | 23.59 | 1,202,189 | -0.13(-0.55%) |
Jan 21, 2004 | 23.38 | 23.74 | 23.37 | 23.72 | 1,672,084 | +0.26(+1.12%) |
Jan 20, 2004 | 23.58 | 23.70 | 23.36 | 23.46 | 1,690,280 | -0.28(-1.19%) |
Jan 16, 2004 | 23.58 | 23.80 | 23.39 | 23.74 | 1,873,672 | +0.37(+1.58%) |
Jan 15, 2004 | 23.75 | 23.75 | 23.35 | 23.37 | 2,055,150 | -0.49(-2.05%) |
Jan 14, 2004 | 23.49 | 23.91 | 23.49 | 23.86 | 1,751,730 | +0.45(+1.93%) |
Jan 13, 2004 | 23.66 | 23.76 | 23.19 | 23.41 | 1,656,123 | -0.26(-1.09%) |
Jan 12, 2004 | 23.46 | 23.74 | 23.41 | 23.66 | 1,403,778 | +0.20(+0.85%) |
Jan 09, 2004 | 23.59 | 23.59 | 23.47 | 23.46 | 1,146,485 | -0.23(-0.98%) |
Jan 08, 2004 | 23.53 | 23.75 | 23.46 | 23.70 | 1,144,570 | +0.13(+0.56%) |
Jan 07, 2004 | 23.65 | 23.67 | 23.49 | 23.56 | 1,846,379 | -0.17(-0.71%) |
Jan 06, 2004 | 23.83 | 23.95 | 23.65 | 23.73 | 1,315,034 | -0.23(-0.97%) |
Jan 05, 2004 | 23.82 | 23.96 | 23.64 | 23.96 | 1,800,411 | +0.28(+1.19%) |