Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.14 | 29.20 | 28.96 | 29.04 | 108,770 | -0.07(-0.23%) |
Dec 30, 2004 | 28.95 | 29.11 | 28.88 | 29.11 | 238,966 | +0.06(+0.20%) |
Dec 29, 2004 | 28.92 | 29.10 | 28.79 | 29.05 | 204,121 | +0.03(+0.09%) |
Dec 28, 2004 | 28.66 | 29.04 | 28.55 | 29.03 | 577,756 | +0.43(+1.50%) |
Dec 27, 2004 | 29.09 | 29.09 | 28.57 | 28.60 | 343,734 | -0.42(-1.46%) |
Dec 23, 2004 | 29.14 | 29.18 | 28.94 | 29.02 | 507,361 | -0.06(-0.20%) |
Dec 22, 2004 | 29.29 | 29.33 | 28.92 | 29.08 | 439,556 | -0.18(-0.61%) |
Dec 21, 2004 | 28.80 | 29.27 | 28.77 | 29.26 | 929,967 | +0.50(+1.74%) |
Dec 20, 2004 | 28.42 | 28.78 | 28.31 | 28.76 | 677,581 | +0.34(+1.21%) |
Dec 17, 2004 | 28.07 | 28.42 | 28.00 | 28.42 | 934,440 | +0.35(+1.24%) |
Dec 16, 2004 | 28.29 | 28.34 | 27.96 | 28.07 | 1,036,619 | -0.19(-0.68%) |
Dec 15, 2004 | 27.99 | 28.44 | 27.99 | 28.26 | 1,364,344 | +0.30(+1.06%) |
Dec 14, 2004 | 27.43 | 28.07 | 27.35 | 27.96 | 845,210 | +0.63(+2.32%) |
Dec 13, 2004 | 27.27 | 27.46 | 27.06 | 27.33 | 451,092 | +0.06(+0.20%) |
Dec 10, 2004 | 27.29 | 27.36 | 27.16 | 27.27 | 406,595 | -0.08(-0.28%) |
Dec 09, 2004 | 26.98 | 27.38 | 26.70 | 27.35 | 274,752 | +0.37(+1.39%) |
Dec 08, 2004 | 26.97 | 27.03 | 26.70 | 26.98 | 408,714 | -0.10(-0.36%) |
Dec 07, 2004 | 26.89 | 27.22 | 26.88 | 27.07 | 629,081 | +0.17(+0.62%) |
Dec 06, 2004 | 26.93 | 27.06 | 26.75 | 26.91 | 370,574 | -0.11(-0.39%) |
Dec 03, 2004 | 26.91 | 27.18 | 26.87 | 27.01 | 317,601 | +0.02(+0.06%) |
Dec 02, 2004 | 26.93 | 27.25 | 26.89 | 27.00 | 254,740 | +0.05(+0.17%) |
Dec 01, 2004 | 26.68 | 27.00 | 26.44 | 26.95 | 592,824 | +0.27(+1.00%) |
Nov 30, 2004 | 27.29 | 27.29 | 26.62 | 26.68 | 1,038,267 | -0.61(-2.23%) |
Nov 29, 2004 | 27.21 | 27.54 | 27.14 | 27.29 | 390,586 | +0.08(+0.30%) |
Nov 26, 2004 | 26.91 | 27.25 | 26.91 | 27.21 | 146,911 | +0.34(+1.25%) |
Nov 24, 2004 | 26.76 | 26.95 | 26.72 | 26.87 | 354,564 | +0.05(+0.19%) |
Nov 23, 2004 | 26.47 | 26.97 | 26.33 | 26.82 | 835,557 | +0.46(+1.76%) |
Nov 22, 2004 | 26.52 | 26.52 | 26.27 | 26.36 | 968,343 | -0.16(-0.61%) |
Nov 19, 2004 | 26.79 | 26.82 | 26.33 | 26.52 | 573,048 | -0.23(-0.86%) |
Nov 18, 2004 | 26.82 | 26.84 | 26.69 | 26.75 | 618,722 | -0.04(-0.14%) |
Nov 17, 2004 | 26.76 | 26.90 | 26.72 | 26.79 | 908,071 | +0.05(+0.19%) |
Nov 16, 2004 | 26.92 | 26.98 | 26.47 | 26.74 | 696,415 | -0.14(-0.54%) |
Nov 15, 2004 | 26.98 | 27.01 | 26.78 | 26.88 | 215,187 | -0.10(-0.36%) |
Nov 12, 2004 | 26.82 | 27.12 | 26.65 | 26.98 | 298,531 | +0.13(+0.49%) |
Nov 11, 2004 | 26.47 | 26.97 | 26.39 | 26.85 | 886,411 | +0.39(+1.46%) |
Nov 10, 2004 | 26.37 | 26.46 | 26.25 | 26.46 | 477,226 | +0.09(+0.35%) |
Nov 09, 2004 | 26.56 | 26.87 | 26.21 | 26.37 | 806,834 | -0.10(-0.39%) |
Nov 08, 2004 | 26.40 | 26.61 | 26.17 | 26.47 | 692,178 | +0.07(+0.26%) |
Nov 05, 2004 | 26.08 | 26.54 | 25.93 | 26.40 | 714,073 | +0.64(+2.49%) |
Nov 04, 2004 | 25.21 | 25.83 | 25.17 | 25.76 | 691,236 | +0.46(+1.83%) |
Nov 03, 2004 | 25.19 | 25.30 | 25.06 | 25.30 | 644,149 | +0.29(+1.17%) |
Nov 02, 2004 | 25.06 | 25.37 | 24.87 | 25.00 | 654,744 | +0.01(+0.03%) |
Nov 01, 2004 | 25.06 | 25.27 | 24.92 | 25.00 | 671,459 | -0.02(-0.08%) |
Oct 29, 2004 | 24.30 | 25.04 | 24.25 | 25.02 | 650,035 | +0.69(+2.83%) |
Oct 28, 2004 | 24.81 | 25.20 | 23.70 | 24.33 | 1,481,826 | -0.26(-1.07%) |
Oct 27, 2004 | 24.45 | 24.68 | 24.31 | 24.59 | 585,997 | +0.15(+0.61%) |
Oct 26, 2004 | 23.83 | 24.48 | 23.72 | 24.44 | 443,559 | +0.55(+2.31%) |
Oct 25, 2004 | 23.76 | 23.94 | 23.57 | 23.89 | 271,220 | +0.04(+0.18%) |
Oct 22, 2004 | 23.85 | 24.13 | 23.80 | 23.85 | 216,599 | +0.00(+0.00%) |
Oct 21, 2004 | 23.93 | 23.93 | 23.59 | 23.85 | 512,541 | -0.15(-0.62%) |
Oct 20, 2004 | 24.02 | 24.21 | 23.82 | 24.00 | 622,254 | +0.08(+0.34%) |
Oct 19, 2004 | 23.46 | 24.10 | 23.46 | 23.92 | 701,124 | +0.45(+1.94%) |
Oct 18, 2004 | 23.36 | 23.52 | 23.17 | 23.46 | 389,409 | +0.10(+0.44%) |
Oct 15, 2004 | 23.19 | 23.55 | 23.06 | 23.36 | 336,907 | +0.13(+0.57%) |
Oct 14, 2004 | 23.39 | 23.39 | 23.02 | 23.23 | 565,749 | -0.25(-1.05%) |
Oct 13, 2004 | 23.13 | 23.62 | 22.96 | 23.48 | 622,489 | +0.35(+1.51%) |
Oct 12, 2004 | 22.94 | 23.31 | 22.09 | 23.13 | 2,974,953 | -1.31(-5.37%) |
Oct 11, 2004 | 24.64 | 24.66 | 24.33 | 24.44 | 437,202 | -0.18(-0.74%) |
Oct 08, 2004 | 25.13 | 25.14 | 24.58 | 24.62 | 291,703 | -0.50(-1.98%) |
Oct 07, 2004 | 25.34 | 25.36 | 25.06 | 25.12 | 328,431 | -0.16(-0.62%) |
Oct 06, 2004 | 25.23 | 25.29 | 24.92 | 25.28 | 250,267 | -0.02(-0.07%) |
Oct 05, 2004 | 25.44 | 25.57 | 25.16 | 25.29 | 470,163 | -0.19(-0.75%) |
Oct 04, 2004 | 25.09 | 25.68 | 25.02 | 25.48 | 867,106 | +0.39(+1.57%) |
Oct 01, 2004 | 24.34 | 25.23 | 24.30 | 25.09 | 703,949 | +0.85(+3.52%) |
Sep 30, 2004 | 24.13 | 24.38 | 23.84 | 24.24 | 469,692 | +0.13(+0.55%) |
Sep 29, 2004 | 23.88 | 24.27 | 23.82 | 24.10 | 300,414 | +0.23(+0.96%) |
Sep 28, 2004 | 23.78 | 23.92 | 23.70 | 23.88 | 541,735 | +0.10(+0.41%) |
Sep 27, 2004 | 23.98 | 23.98 | 23.54 | 23.78 | 272,162 | -0.28(-1.18%) |
Sep 24, 2004 | 24.07 | 24.38 | 23.96 | 24.06 | 362,569 | -0.11(-0.47%) |
Sep 23, 2004 | 24.04 | 24.36 | 24.04 | 24.18 | 406,124 | +0.07(+0.28%) |
Sep 22, 2004 | 24.26 | 24.26 | 23.74 | 24.11 | 293,116 | -0.14(-0.60%) |
Sep 21, 2004 | 24.13 | 24.30 | 23.82 | 24.25 | 280,638 | +0.17(+0.72%) |
Sep 20, 2004 | 24.05 | 24.19 | 23.91 | 24.08 | 169,748 | -0.07(-0.28%) |
Sep 17, 2004 | 24.17 | 24.40 | 24.15 | 24.15 | 241,791 | -0.02(-0.09%) |
Sep 16, 2004 | 24.00 | 24.21 | 23.96 | 24.17 | 269,808 | +0.17(+0.71%) |
Sep 15, 2004 | 23.91 | 24.16 | 23.72 | 24.00 | 449,209 | -0.02(-0.07%) |
Sep 14, 2004 | 23.74 | 24.18 | 23.64 | 24.02 | 359,979 | +0.27(+1.14%) |
Sep 13, 2004 | 23.59 | 23.77 | 23.59 | 23.74 | 408,243 | +0.00(+0.00%) |
Sep 10, 2004 | 23.72 | 23.76 | 23.43 | 23.74 | 456,978 | +0.06(+0.27%) |
Sep 09, 2004 | 23.36 | 23.77 | 23.35 | 23.68 | 1,010,015 | +0.46(+1.98%) |
Sep 08, 2004 | 22.94 | 23.35 | 22.87 | 23.22 | 680,641 | +0.28(+1.24%) |
Sep 07, 2004 | 22.66 | 23.04 | 22.66 | 22.94 | 466,867 | +0.28(+1.22%) |
Sep 03, 2004 | 22.09 | 22.66 | 22.03 | 22.66 | 468,750 | +0.57(+2.58%) |
Sep 02, 2004 | 21.94 | 22.16 | 21.85 | 22.09 | 326,312 | +0.13(+0.58%) |
Sep 01, 2004 | 21.65 | 21.97 | 21.61 | 21.96 | 298,295 | +0.32(+1.47%) |
Aug 31, 2004 | 21.59 | 21.75 | 21.39 | 21.65 | 373,164 | +0.16(+0.73%) |
Aug 30, 2004 | 21.45 | 21.62 | 21.39 | 21.49 | 320,426 | +0.01(+0.06%) |
Aug 27, 2004 | 21.32 | 21.50 | 21.32 | 21.48 | 368,455 | +0.22(+1.02%) |
Aug 26, 2004 | 21.19 | 21.36 | 21.19 | 21.26 | 466,867 | +0.03(+0.12%) |
Aug 25, 2004 | 21.09 | 21.25 | 21.05 | 21.23 | 273,339 | +0.18(+0.85%) |
Aug 24, 2004 | 21.11 | 21.24 | 21.04 | 21.05 | 252,621 | -0.03(-0.14%) |
Aug 23, 2004 | 21.36 | 21.36 | 21.02 | 21.08 | 254,504 | -0.22(-1.04%) |
Aug 20, 2004 | 21.17 | 21.31 | 21.05 | 21.31 | 256,153 | +0.18(+0.86%) |
Aug 19, 2004 | 21.26 | 21.27 | 21.06 | 21.12 | 305,829 | -0.16(-0.76%) |
Aug 18, 2004 | 21.27 | 21.28 | 21.09 | 21.28 | 317,130 | +0.09(+0.42%) |
Aug 17, 2004 | 21.34 | 21.44 | 21.09 | 21.19 | 237,082 | -0.04(-0.20%) |
Aug 16, 2004 | 21.03 | 21.30 | 21.03 | 21.24 | 324,664 | +0.17(+0.81%) |
Aug 13, 2004 | 21.15 | 21.28 | 20.97 | 21.07 | 166,452 | -0.11(-0.50%) |
Aug 12, 2004 | 21.37 | 21.37 | 21.11 | 21.17 | 211,891 | -0.17(-0.78%) |
Aug 11, 2004 | 21.54 | 21.60 | 21.21 | 21.34 | 522,429 | -0.25(-1.14%) |
Aug 10, 2004 | 21.28 | 21.62 | 21.12 | 21.59 | 396,236 | +0.31(+1.44%) |
Aug 09, 2004 | 21.26 | 21.49 | 21.15 | 21.28 | 531,140 | +0.10(+0.48%) |
Aug 06, 2004 | 21.20 | 21.28 | 20.76 | 21.18 | 527,373 | -0.11(-0.50%) |
Aug 05, 2004 | 21.83 | 21.83 | 21.24 | 21.28 | 391,057 | -0.59(-2.68%) |
Aug 04, 2004 | 21.96 | 21.96 | 21.65 | 21.87 | 332,198 | -0.15(-0.69%) |
Aug 03, 2004 | 22.47 | 22.49 | 21.96 | 22.02 | 555,155 | -0.45(-1.98%) |
Aug 02, 2004 | 22.55 | 22.60 | 22.27 | 22.47 | 411,304 | -0.03(-0.13%) |
Jul 30, 2004 | 22.32 | 22.50 | 22.01 | 22.50 | 491,587 | +0.33(+1.49%) |
Jul 29, 2004 | 21.92 | 22.34 | 21.89 | 22.17 | 839,089 | +0.21(+0.95%) |
Jul 28, 2004 | 21.81 | 22.21 | 21.62 | 21.96 | 1,105,366 | +0.15(+0.68%) |
Jul 27, 2004 | 23.68 | 23.68 | 20.52 | 21.81 | 5,206,404 | -2.04(-8.55%) |
Jul 26, 2004 | 23.96 | 24.13 | 23.53 | 23.85 | 577,992 | -0.00(-0.02%) |
Jul 23, 2004 | 23.87 | 24.16 | 23.72 | 23.85 | 542,206 | +0.07(+0.29%) |
Jul 22, 2004 | 23.98 | 23.99 | 23.38 | 23.79 | 350,797 | -0.19(-0.80%) |
Jul 21, 2004 | 24.44 | 24.67 | 23.98 | 23.98 | 569,516 | -0.34(-1.40%) |
Jul 20, 2004 | 23.36 | 24.54 | 23.36 | 24.32 | 1,417,552 | +1.30(+5.63%) |
Jul 19, 2004 | 23.11 | 23.17 | 22.89 | 23.02 | 322,310 | -0.18(-0.79%) |
Jul 16, 2004 | 23.54 | 23.59 | 23.11 | 23.20 | 354,093 | -0.25(-1.05%) |
Jul 15, 2004 | 23.70 | 23.78 | 23.34 | 23.45 | 277,577 | -0.19(-0.79%) |
Jul 14, 2004 | 23.73 | 23.79 | 23.53 | 23.64 | 216,364 | -0.10(-0.41%) |
Jul 13, 2004 | 23.42 | 23.74 | 23.34 | 23.73 | 273,339 | +0.42(+1.78%) |
Jul 12, 2004 | 23.62 | 23.66 | 23.30 | 23.32 | 595,179 | -0.24(-1.01%) |
Jul 09, 2004 | 23.50 | 23.81 | 23.50 | 23.56 | 233,786 | +0.07(+0.29%) |
Jul 08, 2004 | 23.98 | 23.98 | 23.42 | 23.49 | 356,919 | -0.44(-1.83%) |
Jul 07, 2004 | 24.04 | 24.15 | 23.87 | 23.93 | 480,993 | -0.19(-0.77%) |
Jul 06, 2004 | 24.02 | 24.13 | 23.96 | 24.11 | 339,026 | +0.09(+0.37%) |
Jul 02, 2004 | 24.23 | 24.23 | 23.66 | 24.02 | 466,867 | -0.14(-0.58%) |
Jul 01, 2004 | 24.40 | 24.41 | 23.76 | 24.16 | 581,994 | -0.18(-0.73%) |
Jun 30, 2004 | 24.25 | 24.38 | 24.16 | 24.34 | 479,345 | +0.05(+0.19%) |
Jun 29, 2004 | 24.60 | 24.63 | 24.17 | 24.30 | 673,814 | -0.30(-1.23%) |
Jun 28, 2004 | 23.70 | 24.86 | 23.66 | 24.60 | 1,810,493 | +0.90(+3.78%) |
Jun 25, 2004 | 23.06 | 23.70 | 22.89 | 23.70 | 3,040,404 | +0.69(+2.99%) |
Jun 24, 2004 | 23.19 | 23.28 | 22.98 | 23.01 | 398,591 | -0.10(-0.44%) |
Jun 23, 2004 | 22.43 | 23.11 | 22.30 | 23.11 | 521,252 | +0.73(+3.24%) |
Jun 22, 2004 | 22.60 | 22.64 | 22.00 | 22.39 | 719,253 | -0.15(-0.66%) |
Jun 21, 2004 | 22.72 | 22.78 | 22.52 | 22.54 | 283,934 | -0.12(-0.54%) |
Jun 18, 2004 | 22.83 | 22.92 | 22.64 | 22.66 | 558,451 | -0.17(-0.73%) |
Jun 17, 2004 | 22.51 | 22.86 | 22.26 | 22.83 | 792,473 | +0.37(+1.65%) |
Jun 16, 2004 | 22.63 | 22.64 | 22.27 | 22.46 | 240,614 | -0.09(-0.41%) |
Jun 15, 2004 | 22.13 | 22.71 | 22.13 | 22.55 | 410,127 | +0.57(+2.59%) |
Jun 14, 2004 | 22.58 | 22.58 | 21.92 | 21.98 | 841,679 | -0.59(-2.63%) |
Jun 10, 2004 | 22.60 | 22.75 | 22.40 | 22.58 | 563,630 | -0.00(-0.02%) |
Jun 09, 2004 | 23.05 | 23.12 | 22.58 | 22.58 | 516,308 | -0.46(-2.01%) |
Jun 08, 2004 | 23.02 | 23.16 | 22.94 | 23.04 | 405,418 | +0.02(+0.09%) |
Jun 07, 2004 | 22.80 | 23.03 | 22.75 | 23.02 | 372,457 | +0.31(+1.35%) |
Jun 04, 2004 | 22.55 | 22.83 | 22.44 | 22.72 | 707,481 | +0.25(+1.10%) |
Jun 03, 2004 | 22.45 | 22.61 | 22.27 | 22.47 | 412,010 | -0.02(-0.09%) |
Jun 02, 2004 | 22.30 | 22.58 | 22.11 | 22.49 | 465,454 | +0.27(+1.20%) |
Jun 01, 2004 | 21.94 | 22.29 | 21.85 | 22.22 | 527,138 | +0.24(+1.10%) |
May 28, 2004 | 21.95 | 22.00 | 21.65 | 21.98 | 393,176 | +0.02(+0.10%) |
May 27, 2004 | 21.76 | 22.07 | 21.76 | 21.96 | 606,950 | +0.20(+0.92%) |
May 26, 2004 | 21.45 | 21.81 | 21.38 | 21.76 | 618,487 | +0.27(+1.26%) |
May 25, 2004 | 20.94 | 21.49 | 20.83 | 21.49 | 402,593 | +0.48(+2.26%) |
May 24, 2004 | 20.92 | 21.32 | 20.89 | 21.01 | 367,513 | +0.19(+0.90%) |
May 21, 2004 | 20.73 | 20.85 | 20.41 | 20.83 | 351,739 | +0.19(+0.91%) |
May 20, 2004 | 20.81 | 20.86 | 20.30 | 20.64 | 895,122 | -0.25(-1.20%) |
May 19, 2004 | 21.09 | 21.34 | 20.81 | 20.89 | 470,869 | -0.09(-0.45%) |
May 18, 2004 | 20.83 | 21.02 | 20.83 | 20.98 | 645,797 | +0.15(+0.71%) |
May 17, 2004 | 21.02 | 21.02 | 20.60 | 20.83 | 811,543 | -0.36(-1.70%) |
May 14, 2004 | 21.23 | 21.49 | 21.12 | 21.19 | 696,886 | -0.14(-0.66%) |
May 13, 2004 | 21.67 | 21.70 | 21.19 | 21.34 | 430,610 | -0.38(-1.76%) |
May 12, 2004 | 21.81 | 21.83 | 20.95 | 21.72 | 639,676 | -0.07(-0.31%) |
May 11, 2004 | 21.30 | 21.79 | 21.26 | 21.79 | 639,205 | +0.55(+2.58%) |
May 10, 2004 | 21.64 | 21.64 | 21.09 | 21.24 | 902,656 | -0.51(-2.34%) |
May 07, 2004 | 22.68 | 22.83 | 21.75 | 21.75 | 550,681 | -0.96(-4.23%) |
May 06, 2004 | 22.94 | 22.94 | 22.45 | 22.71 | 648,387 | -0.23(-1.00%) |
May 05, 2004 | 22.83 | 23.04 | 22.68 | 22.94 | 640,617 | +0.14(+0.62%) |
May 04, 2004 | 22.84 | 23.15 | 22.58 | 22.80 | 1,239,563 | +0.06(+0.26%) |
May 03, 2004 | 22.26 | 23.03 | 22.25 | 22.74 | 1,230,146 | +0.99(+4.55%) |
Apr 30, 2004 | 22.05 | 22.18 | 21.48 | 21.75 | 618,016 | -0.16(-0.72%) |
Apr 29, 2004 | 22.41 | 22.58 | 21.87 | 21.90 | 1,114,077 | -0.54(-2.38%) |
Apr 28, 2004 | 22.72 | 22.72 | 22.41 | 22.44 | 1,151,511 | -0.26(-1.16%) |
Apr 27, 2004 | 22.11 | 23.19 | 21.84 | 22.70 | 3,296,321 | -0.87(-3.69%) |
Apr 26, 2004 | 23.45 | 23.76 | 23.16 | 23.57 | 651,683 | +0.43(+1.85%) |
Apr 23, 2004 | 23.36 | 23.36 | 22.83 | 23.14 | 806,599 | -0.17(-0.75%) |
Apr 22, 2004 | 22.98 | 23.48 | 22.98 | 23.32 | 457,685 | +0.35(+1.54%) |
Apr 21, 2004 | 22.55 | 23.20 | 22.48 | 22.97 | 472,282 | +0.49(+2.19%) |
Apr 20, 2004 | 23.21 | 23.32 | 22.43 | 22.47 | 640,382 | -0.74(-3.18%) |
Apr 19, 2004 | 23.04 | 23.27 | 22.75 | 23.21 | 310,303 | +0.20(+0.89%) |
Apr 16, 2004 | 23.30 | 23.30 | 22.87 | 23.01 | 561,511 | -0.25(-1.08%) |
Apr 15, 2004 | 23.13 | 23.49 | 23.06 | 23.26 | 266,983 | +0.05(+0.20%) |
Apr 14, 2004 | 23.32 | 23.44 | 23.10 | 23.21 | 285,346 | -0.21(-0.89%) |
Apr 13, 2004 | 24.19 | 24.19 | 23.32 | 23.42 | 548,798 | -0.71(-2.92%) |
Apr 12, 2004 | 23.89 | 24.24 | 23.68 | 24.13 | 429,432 | +0.29(+1.23%) |
Apr 08, 2004 | 24.00 | 24.08 | 23.76 | 23.83 | 265,570 | -0.08(-0.34%) |
Apr 07, 2004 | 24.02 | 24.11 | 23.60 | 23.91 | 378,108 | -0.17(-0.69%) |
Apr 06, 2004 | 24.36 | 24.50 | 24.01 | 24.08 | 527,373 | -0.75(-3.01%) |
Apr 05, 2004 | 24.50 | 24.85 | 24.31 | 24.83 | 465,689 | +0.35(+1.42%) |
Apr 02, 2004 | 23.84 | 24.51 | 23.84 | 24.48 | 398,591 | +0.81(+3.41%) |
Apr 01, 2004 | 23.76 | 24.19 | 23.53 | 23.67 | 366,336 | +0.01(+0.05%) |
Mar 31, 2004 | 24.10 | 24.10 | 23.49 | 23.66 | 319,955 | -0.43(-1.80%) |
Mar 30, 2004 | 23.30 | 24.14 | 23.21 | 24.09 | 496,296 | +0.73(+3.13%) |
Mar 29, 2004 | 22.84 | 23.36 | 22.84 | 23.36 | 299,473 | +0.61(+2.67%) |
Mar 26, 2004 | 22.62 | 22.86 | 22.58 | 22.75 | 497,709 | +0.00(+0.02%) |
Mar 25, 2004 | 22.75 | 22.84 | 22.62 | 22.75 | 419,780 | +0.15(+0.66%) |
Mar 24, 2004 | 22.70 | 23.00 | 22.56 | 22.60 | 482,170 | -0.19(-0.82%) |
Mar 23, 2004 | 23.33 | 23.47 | 22.64 | 22.79 | 552,094 | -0.37(-1.61%) |
Mar 22, 2004 | 23.59 | 23.59 | 22.97 | 23.16 | 545,266 | -0.61(-2.56%) |
Mar 19, 2004 | 23.71 | 24.04 | 23.49 | 23.77 | 389,173 | +0.17(+0.70%) |
Mar 18, 2004 | 23.96 | 23.96 | 23.41 | 23.60 | 335,023 | -0.35(-1.47%) |
Mar 17, 2004 | 23.45 | 23.97 | 23.45 | 23.96 | 654,979 | +0.61(+2.60%) |
Mar 16, 2004 | 23.09 | 23.40 | 23.09 | 23.35 | 389,173 | +0.38(+1.66%) |
Mar 15, 2004 | 23.38 | 23.45 | 22.87 | 22.97 | 359,273 | -0.46(-1.96%) |
Mar 12, 2004 | 22.92 | 23.47 | 22.92 | 23.42 | 656,156 | +0.40(+1.72%) |
Mar 11, 2004 | 23.55 | 23.55 | 22.60 | 23.03 | 784,468 | -0.65(-2.73%) |
Mar 10, 2004 | 24.34 | 24.53 | 23.63 | 23.68 | 450,622 | -0.62(-2.55%) |
Mar 09, 2004 | 24.76 | 24.78 | 24.24 | 24.30 | 255,211 | -0.49(-1.97%) |
Mar 08, 2004 | 25.08 | 25.19 | 24.69 | 24.78 | 276,400 | -0.32(-1.27%) |
Mar 05, 2004 | 24.69 | 25.27 | 24.64 | 25.10 | 202,238 | +0.37(+1.48%) |
Mar 04, 2004 | 24.98 | 24.98 | 24.52 | 24.74 | 309,361 | -0.20(-0.80%) |
Mar 03, 2004 | 25.19 | 25.23 | 24.51 | 24.94 | 292,880 | -0.21(-0.84%) |
Mar 02, 2004 | 25.17 | 25.27 | 25.10 | 25.15 | 248,383 | -0.04(-0.17%) |
Mar 01, 2004 | 25.04 | 25.34 | 25.00 | 25.19 | 582,701 | +0.20(+0.78%) |
Feb 27, 2004 | 24.86 | 25.12 | 24.78 | 25.00 | 414,129 | +0.25(+1.00%) |
Feb 26, 2004 | 24.36 | 24.75 | 24.30 | 24.75 | 349,149 | +0.33(+1.34%) |
Feb 25, 2004 | 24.25 | 24.49 | 24.21 | 24.42 | 517,485 | +0.21(+0.86%) |
Feb 24, 2004 | 24.43 | 24.49 | 24.11 | 24.21 | 452,505 | -0.17(-0.71%) |
Feb 23, 2004 | 24.91 | 24.91 | 24.36 | 24.39 | 652,860 | -0.46(-1.85%) |
Feb 20, 2004 | 24.95 | 24.95 | 24.62 | 24.85 | 884,057 | +0.00(+0.00%) |
Feb 19, 2004 | 24.76 | 24.97 | 24.76 | 24.85 | 605,302 | +0.34(+1.39%) |
Feb 18, 2004 | 24.64 | 24.64 | 24.44 | 24.51 | 283,934 | -0.02(-0.09%) |
Feb 17, 2004 | 24.17 | 24.70 | 24.11 | 24.53 | 486,643 | +0.49(+2.03%) |
Feb 13, 2004 | 24.66 | 24.78 | 23.85 | 24.04 | 464,748 | -0.59(-2.38%) |
Feb 12, 2004 | 24.68 | 24.87 | 24.59 | 24.63 | 510,187 | -0.03(-0.10%) |
Feb 11, 2004 | 24.93 | 25.03 | 24.44 | 24.65 | 1,101,128 | -0.23(-0.92%) |
Feb 10, 2004 | 25.42 | 25.53 | 24.68 | 24.88 | 873,933 | +0.25(+1.00%) |
Feb 09, 2004 | 24.78 | 24.91 | 24.44 | 24.64 | 395,294 | -0.06(-0.26%) |
Feb 06, 2004 | 24.64 | 24.70 | 24.51 | 24.70 | 499,592 | +0.12(+0.50%) |
Feb 05, 2004 | 24.61 | 24.85 | 24.42 | 24.58 | 319,720 | +0.05(+0.19%) |
Feb 04, 2004 | 24.82 | 24.82 | 24.51 | 24.53 | 805,186 | -0.31(-1.27%) |
Feb 03, 2004 | 24.46 | 24.94 | 24.33 | 24.84 | 493,235 | +0.55(+2.27%) |
Feb 02, 2004 | 24.78 | 24.93 | 24.10 | 24.29 | 546,444 | -0.46(-1.87%) |
Jan 30, 2004 | 25.17 | 25.17 | 24.36 | 24.75 | 601,771 | -0.18(-0.72%) |
Jan 29, 2004 | 25.10 | 25.15 | 24.78 | 24.93 | 706,304 | -0.13(-0.53%) |
Jan 28, 2004 | 25.53 | 25.67 | 25.04 | 25.06 | 775,522 | -0.25(-1.01%) |
Jan 27, 2004 | 24.68 | 25.54 | 24.68 | 25.32 | 629,787 | +0.74(+3.01%) |
Jan 26, 2004 | 24.81 | 24.83 | 24.37 | 24.58 | 757,629 | -0.23(-0.92%) |
Jan 23, 2004 | 25.23 | 25.44 | 24.51 | 24.81 | 793,650 | -0.42(-1.67%) |
Jan 22, 2004 | 24.57 | 25.74 | 24.04 | 25.23 | 2,115,145 | +2.68(+11.89%) |
Jan 21, 2004 | 22.24 | 22.63 | 22.12 | 22.55 | 298,766 | +0.39(+1.76%) |
Jan 20, 2004 | 22.15 | 22.19 | 21.84 | 22.16 | 259,684 | +0.07(+0.33%) |
Jan 16, 2004 | 22.23 | 22.23 | 21.96 | 22.09 | 237,553 | +0.03(+0.13%) |
Jan 15, 2004 | 22.34 | 22.34 | 21.79 | 22.06 | 249,325 | -0.20(-0.88%) |
Jan 14, 2004 | 22.29 | 22.43 | 22.04 | 22.25 | 254,740 | +0.02(+0.08%) |
Jan 13, 2004 | 22.09 | 22.28 | 21.90 | 22.24 | 347,972 | +0.15(+0.67%) |
Jan 12, 2004 | 22.30 | 22.38 | 21.98 | 22.09 | 296,647 | -0.18(-0.80%) |
Jan 09, 2004 | 22.64 | 22.78 | 22.27 | 22.27 | 287,465 | -0.40(-1.78%) |
Jan 08, 2004 | 22.55 | 22.80 | 22.55 | 22.67 | 492,529 | +0.25(+1.12%) |
Jan 07, 2004 | 22.27 | 22.56 | 22.18 | 22.42 | 226,252 | +0.20(+0.92%) |
Jan 06, 2004 | 22.43 | 22.50 | 22.19 | 22.21 | 366,101 | -0.21(-0.95%) |
Jan 05, 2004 | 22.17 | 22.58 | 22.15 | 22.43 | 399,061 | +0.54(+2.48%) |