Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.41 | 17.61 | 17.25 | 17.49 | 377,210 | +0.35(+2.04%) |
Jan 28, 2005 | 17.70 | 17.70 | 17.01 | 17.14 | 428,507 | -0.47(-2.67%) |
Jan 27, 2005 | 17.40 | 17.94 | 17.24 | 17.61 | 397,822 | +0.18(+1.03%) |
Jan 26, 2005 | 17.20 | 17.50 | 16.91 | 17.43 | 498,775 | +0.47(+2.77%) |
Jan 25, 2005 | 16.95 | 17.32 | 16.70 | 16.96 | 652,871 | -0.12(-0.70%) |
Jan 24, 2005 | 17.96 | 17.96 | 16.93 | 17.08 | 914,832 | -0.75(-4.21%) |
Jan 21, 2005 | 18.78 | 18.78 | 17.74 | 17.83 | 570,828 | -0.67(-3.62%) |
Jan 20, 2005 | 18.79 | 18.95 | 18.50 | 18.50 | 628,296 | -0.29(-1.54%) |
Jan 19, 2005 | 19.08 | 19.35 | 18.78 | 18.79 | 784,543 | +0.02(+0.11%) |
Jan 18, 2005 | 18.43 | 18.94 | 18.34 | 18.77 | 407,781 | +0.27(+1.46%) |
Jan 14, 2005 | 18.36 | 18.68 | 18.29 | 18.50 | 371,236 | +0.25(+1.37%) |
Jan 13, 2005 | 18.50 | 18.59 | 17.97 | 18.25 | 706,563 | -0.35(-1.88%) |
Jan 12, 2005 | 18.31 | 18.70 | 18.19 | 18.60 | 394,604 | +0.51(+2.82%) |
Jan 11, 2005 | 18.17 | 18.38 | 18.01 | 18.09 | 358,322 | -0.22(-1.20%) |
Jan 10, 2005 | 18.52 | 18.74 | 18.25 | 18.31 | 298,682 | -0.29(-1.56%) |
Jan 07, 2005 | 18.60 | 18.99 | 17.94 | 18.60 | 512,265 | +0.30(+1.64%) |
Jan 06, 2005 | 19.20 | 19.20 | 18.30 | 18.30 | 492,394 | -0.49(-2.61%) |
Jan 05, 2005 | 19.10 | 19.25 | 18.74 | 18.79 | 719,006 | -0.62(-3.19%) |
Jan 04, 2005 | 20.60 | 20.63 | 19.04 | 19.41 | 937,057 | -1.03(-5.04%) |
Jan 03, 2005 | 21.27 | 21.28 | 20.22 | 20.44 | 512,632 | -0.63(-2.99%) |
Dec 31, 2004 | 20.62 | 21.25 | 20.55 | 21.07 | 337,200 | +0.39(+1.89%) |
Dec 30, 2004 | 20.32 | 20.88 | 20.32 | 20.68 | 289,100 | +0.34(+1.67%) |
Dec 29, 2004 | 20.65 | 20.98 | 20.33 | 20.34 | 524,200 | -0.30(-1.45%) |
Dec 28, 2004 | 20.43 | 20.81 | 20.43 | 20.64 | 287,500 | +0.16(+0.78%) |
Dec 27, 2004 | 20.98 | 21.00 | 20.43 | 20.48 | 243,800 | -0.38(-1.82%) |
Dec 23, 2004 | 20.92 | 21.09 | 20.62 | 20.86 | 326,000 | -0.18(-0.86%) |
Dec 22, 2004 | 20.89 | 21.14 | 20.77 | 21.04 | 303,500 | +0.14(+0.69%) |
Dec 21, 2004 | 20.30 | 21.06 | 20.30 | 20.89 | 429,400 | +0.54(+2.68%) |
Dec 20, 2004 | 20.74 | 20.90 | 20.21 | 20.35 | 483,000 | -0.18(-0.88%) |
Dec 17, 2004 | 20.28 | 20.64 | 20.00 | 20.53 | 844,800 | +0.12(+0.59%) |
Dec 16, 2004 | 20.84 | 20.90 | 20.25 | 20.41 | 497,200 | -0.35(-1.69%) |
Dec 15, 2004 | 20.51 | 20.86 | 20.28 | 20.76 | 526,900 | +0.42(+2.06%) |
Dec 14, 2004 | 19.98 | 20.55 | 19.85 | 20.34 | 645,200 | +0.46(+2.31%) |
Dec 13, 2004 | 19.48 | 19.97 | 19.32 | 19.88 | 533,300 | +0.37(+1.90%) |
Dec 10, 2004 | 19.57 | 19.77 | 19.37 | 19.51 | 259,700 | -0.07(-0.36%) |
Dec 09, 2004 | 19.21 | 19.90 | 19.03 | 19.58 | 413,500 | +0.06(+0.31%) |
Dec 08, 2004 | 19.91 | 19.91 | 19.31 | 19.52 | 340,600 | -0.29(-1.46%) |
Dec 07, 2004 | 20.82 | 20.93 | 19.79 | 19.81 | 302,800 | -0.92(-4.44%) |
Dec 06, 2004 | 20.82 | 20.97 | 20.50 | 20.73 | 268,900 | -0.15(-0.72%) |
Dec 03, 2004 | 20.74 | 21.00 | 20.55 | 20.88 | 518,700 | +0.75(+3.73%) |
Dec 02, 2004 | 19.87 | 20.65 | 19.76 | 20.13 | 423,800 | +0.05(+0.25%) |
Dec 01, 2004 | 19.60 | 20.10 | 19.54 | 20.08 | 507,200 | +0.69(+3.56%) |
Nov 30, 2004 | 19.93 | 19.93 | 19.30 | 19.39 | 528,400 | -0.47(-2.37%) |
Nov 29, 2004 | 20.09 | 20.42 | 19.65 | 19.86 | 349,100 | -0.17(-0.85%) |
Nov 26, 2004 | 20.16 | 20.55 | 20.01 | 20.03 | 139,300 | -0.06(-0.30%) |
Nov 24, 2004 | 20.05 | 20.50 | 20.05 | 20.09 | 235,100 | -0.08(-0.40%) |
Nov 23, 2004 | 20.50 | 20.60 | 20.02 | 20.17 | 259,000 | -0.31(-1.51%) |
Nov 22, 2004 | 20.39 | 20.48 | 20.02 | 20.48 | 161,900 | +0.16(+0.79%) |
Nov 19, 2004 | 20.99 | 21.22 | 20.25 | 20.32 | 343,200 | -0.88(-4.15%) |
Nov 18, 2004 | 20.72 | 21.25 | 20.62 | 21.20 | 241,800 | +0.25(+1.19%) |
Nov 17, 2004 | 20.67 | 21.29 | 20.52 | 20.95 | 349,700 | +0.53(+2.60%) |
Nov 16, 2004 | 20.65 | 20.65 | 20.24 | 20.42 | 252,300 | -0.24(-1.16%) |
Nov 15, 2004 | 19.39 | 21.00 | 19.39 | 20.66 | 849,500 | +1.16(+5.95%) |
Nov 12, 2004 | 19.57 | 19.60 | 19.18 | 19.50 | 375,700 | -0.05(-0.26%) |
Nov 11, 2004 | 19.43 | 19.65 | 19.06 | 19.55 | 424,600 | +0.46(+2.44%) |
Nov 10, 2004 | 19.55 | 19.74 | 19.08 | 19.09 | 374,400 | -0.39(-2.03%) |
Nov 09, 2004 | 19.77 | 19.97 | 19.41 | 19.48 | 479,000 | -0.27(-1.37%) |
Nov 08, 2004 | 19.97 | 20.21 | 19.50 | 19.75 | 510,000 | -0.16(-0.80%) |
Nov 05, 2004 | 19.85 | 20.20 | 19.68 | 19.91 | 338,200 | +0.20(+1.01%) |
Nov 04, 2004 | 19.73 | 19.77 | 19.28 | 19.71 | 381,400 | +0.00(+0.00%) |
Nov 03, 2004 | 20.25 | 20.28 | 19.42 | 19.71 | 303,400 | -0.01(-0.05%) |
Nov 02, 2004 | 19.73 | 20.07 | 19.59 | 19.72 | 256,600 | +0.11(+0.56%) |
Nov 01, 2004 | 19.40 | 19.76 | 19.25 | 19.61 | 306,700 | +0.07(+0.36%) |
Oct 29, 2004 | 19.87 | 19.95 | 19.39 | 19.54 | 442,100 | -0.34(-1.71%) |
Oct 28, 2004 | 19.21 | 19.94 | 19.21 | 19.88 | 655,200 | +0.60(+3.11%) |
Oct 27, 2004 | 18.74 | 19.45 | 18.60 | 19.28 | 666,900 | +0.59(+3.16%) |
Oct 26, 2004 | 18.64 | 18.93 | 18.55 | 18.69 | 494,700 | -0.02(-0.11%) |
Oct 25, 2004 | 18.36 | 19.20 | 18.36 | 18.71 | 409,100 | +0.32(+1.74%) |
Oct 22, 2004 | 18.95 | 19.06 | 18.27 | 18.39 | 560,100 | -0.42(-2.23%) |
Oct 21, 2004 | 18.21 | 19.00 | 17.98 | 18.81 | 719,800 | +0.77(+4.27%) |
Oct 20, 2004 | 18.20 | 18.36 | 17.84 | 18.04 | 699,600 | -0.29(-1.58%) |
Oct 19, 2004 | 18.37 | 18.84 | 18.15 | 18.33 | 802,300 | +0.20(+1.10%) |
Oct 18, 2004 | 17.91 | 18.29 | 17.83 | 18.13 | 1,159,400 | +0.54(+3.07%) |
Oct 15, 2004 | 18.07 | 18.18 | 17.45 | 17.59 | 668,600 | -0.30(-1.68%) |
Oct 14, 2004 | 19.44 | 19.50 | 17.87 | 17.89 | 1,347,300 | -1.71(-8.72%) |
Oct 13, 2004 | 20.17 | 20.50 | 19.50 | 19.60 | 2,231,000 | -2.23(-10.22%) |
Oct 12, 2004 | 21.64 | 22.00 | 21.52 | 21.83 | 351,500 | -0.33(-1.49%) |
Oct 11, 2004 | 22.00 | 22.18 | 21.75 | 22.16 | 270,300 | +0.29(+1.33%) |
Oct 08, 2004 | 22.52 | 22.68 | 21.76 | 21.87 | 742,400 | -0.86(-3.78%) |
Oct 07, 2004 | 22.10 | 23.04 | 22.10 | 22.73 | 639,100 | +0.57(+2.57%) |
Oct 06, 2004 | 22.12 | 22.21 | 21.84 | 22.16 | 234,900 | -0.12(-0.54%) |
Oct 05, 2004 | 22.57 | 22.81 | 22.05 | 22.28 | 393,400 | -0.35(-1.55%) |
Oct 04, 2004 | 22.40 | 22.97 | 22.19 | 22.63 | 449,200 | +0.70(+3.19%) |
Oct 01, 2004 | 21.41 | 22.10 | 21.22 | 21.93 | 307,100 | +0.96(+4.58%) |
Sep 30, 2004 | 21.17 | 21.60 | 20.96 | 20.97 | 221,300 | -0.19(-0.90%) |
Sep 29, 2004 | 20.63 | 21.45 | 20.59 | 21.16 | 266,900 | +0.34(+1.63%) |
Sep 28, 2004 | 20.67 | 20.95 | 20.39 | 20.82 | 355,200 | +0.33(+1.61%) |
Sep 27, 2004 | 20.45 | 20.87 | 20.27 | 20.49 | 418,600 | +0.04(+0.20%) |
Sep 24, 2004 | 20.76 | 21.10 | 20.42 | 20.45 | 353,300 | -0.37(-1.78%) |
Sep 23, 2004 | 20.89 | 21.17 | 20.31 | 20.82 | 235,000 | +0.25(+1.22%) |
Sep 22, 2004 | 21.36 | 21.44 | 20.52 | 20.57 | 295,300 | -0.67(-3.15%) |
Sep 21, 2004 | 21.33 | 21.63 | 20.91 | 21.24 | 257,700 | -0.08(-0.38%) |
Sep 20, 2004 | 20.80 | 21.58 | 20.64 | 21.32 | 358,000 | +0.38(+1.81%) |
Sep 17, 2004 | 20.99 | 21.20 | 20.32 | 20.94 | 312,900 | +0.17(+0.82%) |
Sep 16, 2004 | 20.99 | 21.10 | 20.55 | 20.77 | 534,400 | -0.19(-0.91%) |
Sep 15, 2004 | 21.63 | 21.63 | 20.79 | 20.96 | 324,200 | -0.88(-4.03%) |
Sep 14, 2004 | 21.92 | 22.06 | 21.50 | 21.84 | 270,200 | -0.03(-0.14%) |
Sep 13, 2004 | 21.61 | 22.35 | 21.55 | 21.87 | 695,300 | +0.42(+1.96%) |
Sep 10, 2004 | 20.26 | 21.50 | 20.04 | 21.45 | 599,300 | +1.26(+6.24%) |
Sep 09, 2004 | 19.43 | 20.36 | 19.24 | 20.19 | 518,500 | +0.95(+4.94%) |
Sep 08, 2004 | 19.35 | 19.88 | 19.12 | 19.24 | 319,700 | -0.05(-0.26%) |
Sep 07, 2004 | 19.31 | 19.70 | 19.16 | 19.29 | 229,200 | +0.14(+0.73%) |
Sep 03, 2004 | 19.59 | 19.75 | 18.80 | 19.15 | 411,700 | -0.55(-2.79%) |
Sep 02, 2004 | 19.46 | 19.81 | 19.25 | 19.70 | 255,100 | +0.24(+1.23%) |
Sep 01, 2004 | 19.38 | 20.20 | 19.24 | 19.46 | 387,100 | +0.10(+0.52%) |
Aug 31, 2004 | 19.21 | 19.53 | 18.86 | 19.36 | 324,300 | +0.15(+0.78%) |
Aug 30, 2004 | 19.86 | 19.95 | 19.21 | 19.21 | 207,200 | -0.74(-3.71%) |
Aug 27, 2004 | 19.95 | 20.04 | 19.86 | 19.95 | 181,700 | +0.00(+0.00%) |
Aug 26, 2004 | 20.20 | 20.49 | 19.72 | 19.95 | 219,500 | -0.17(-0.84%) |
Aug 25, 2004 | 19.97 | 20.33 | 19.72 | 20.12 | 255,300 | +0.15(+0.75%) |
Aug 24, 2004 | 20.48 | 20.55 | 19.73 | 19.97 | 329,800 | -0.41(-2.01%) |
Aug 23, 2004 | 20.17 | 20.82 | 20.04 | 20.38 | 536,800 | +0.32(+1.60%) |
Aug 20, 2004 | 20.24 | 20.31 | 19.92 | 20.06 | 457,974 | -0.10(-0.50%) |
Aug 19, 2004 | 20.68 | 20.68 | 20.00 | 20.16 | 328,500 | -0.46(-2.23%) |
Aug 18, 2004 | 19.60 | 20.65 | 19.51 | 20.62 | 315,800 | +0.94(+4.78%) |
Aug 17, 2004 | 19.89 | 20.19 | 19.61 | 19.68 | 342,900 | +0.18(+0.92%) |
Aug 16, 2004 | 18.50 | 19.68 | 18.50 | 19.50 | 394,500 | +0.81(+4.33%) |
Aug 13, 2004 | 18.75 | 18.99 | 18.45 | 18.69 | 365,800 | -0.06(-0.32%) |
Aug 12, 2004 | 19.39 | 19.56 | 18.75 | 18.75 | 428,500 | -0.81(-4.14%) |
Aug 11, 2004 | 19.90 | 19.93 | 18.84 | 19.56 | 866,100 | -1.03(-5.00%) |
Aug 10, 2004 | 19.85 | 20.65 | 19.85 | 20.59 | 425,200 | +0.62(+3.10%) |
Aug 09, 2004 | 20.33 | 20.43 | 19.75 | 19.97 | 434,800 | -0.33(-1.63%) |
Aug 06, 2004 | 21.10 | 21.24 | 20.06 | 20.30 | 425,600 | -1.24(-5.76%) |
Aug 05, 2004 | 21.53 | 21.94 | 21.38 | 21.54 | 315,200 | +0.03(+0.14%) |
Aug 04, 2004 | 21.52 | 21.82 | 20.85 | 21.51 | 516,100 | -0.09(-0.42%) |
Aug 03, 2004 | 22.55 | 22.65 | 21.52 | 21.60 | 339,700 | -0.90(-4.00%) |
Aug 02, 2004 | 22.86 | 23.25 | 22.27 | 22.50 | 341,400 | -0.25(-1.10%) |
Jul 30, 2004 | 21.85 | 23.13 | 21.68 | 22.75 | 641,100 | +0.95(+4.36%) |
Jul 29, 2004 | 21.05 | 21.80 | 20.89 | 21.80 | 483,600 | +0.95(+4.56%) |
Jul 28, 2004 | 21.41 | 21.41 | 20.25 | 20.85 | 605,800 | -0.51(-2.39%) |
Jul 27, 2004 | 20.37 | 21.59 | 20.37 | 21.36 | 841,400 | +0.98(+4.81%) |
Jul 26, 2004 | 20.26 | 21.89 | 19.71 | 20.38 | 1,176,500 | +0.23(+1.14%) |
Jul 23, 2004 | 21.39 | 21.39 | 20.06 | 20.15 | 581,100 | -1.19(-5.58%) |
Jul 22, 2004 | 20.67 | 21.64 | 20.35 | 21.34 | 718,000 | +0.67(+3.24%) |
Jul 21, 2004 | 21.98 | 22.35 | 20.50 | 20.67 | 580,600 | -1.26(-5.75%) |
Jul 20, 2004 | 21.42 | 21.93 | 21.07 | 21.93 | 357,600 | +0.51(+2.38%) |
Jul 19, 2004 | 21.00 | 21.61 | 20.93 | 21.42 | 317,800 | +0.34(+1.61%) |
Jul 16, 2004 | 21.90 | 22.18 | 21.00 | 21.08 | 404,700 | -0.59(-2.72%) |
Jul 15, 2004 | 20.89 | 22.28 | 20.55 | 21.67 | 732,800 | +1.03(+4.99%) |
Jul 14, 2004 | 20.89 | 21.45 | 20.54 | 20.64 | 662,900 | -0.71(-3.33%) |
Jul 13, 2004 | 21.24 | 21.70 | 21.17 | 21.35 | 258,500 | +0.10(+0.47%) |
Jul 12, 2004 | 21.80 | 21.80 | 21.10 | 21.25 | 854,300 | -0.94(-4.24%) |
Jul 09, 2004 | 22.30 | 22.40 | 21.84 | 22.19 | 314,700 | +0.16(+0.73%) |
Jul 08, 2004 | 22.15 | 22.83 | 21.91 | 22.03 | 510,000 | -0.27(-1.21%) |
Jul 07, 2004 | 22.49 | 22.75 | 22.01 | 22.30 | 451,100 | -0.20(-0.89%) |
Jul 06, 2004 | 23.25 | 23.25 | 22.24 | 22.50 | 894,700 | -0.96(-4.09%) |
Jul 02, 2004 | 24.76 | 24.76 | 23.35 | 23.46 | 649,200 | -1.26(-5.10%) |
Jul 01, 2004 | 26.02 | 26.02 | 24.50 | 24.72 | 458,100 | -1.09(-4.22%) |
Jun 30, 2004 | 25.30 | 26.02 | 25.30 | 25.81 | 395,900 | +0.41(+1.61%) |
Jun 29, 2004 | 24.52 | 25.47 | 24.21 | 25.40 | 440,100 | +0.94(+3.84%) |
Jun 28, 2004 | 25.20 | 25.69 | 24.30 | 24.46 | 375,700 | -0.73(-2.90%) |
Jun 25, 2004 | 24.50 | 25.20 | 24.35 | 25.19 | 537,300 | +0.68(+2.77%) |
Jun 24, 2004 | 24.39 | 25.08 | 24.16 | 24.51 | 402,700 | -0.26(-1.05%) |
Jun 23, 2004 | 23.98 | 24.95 | 23.55 | 24.77 | 538,400 | +0.75(+3.12%) |
Jun 22, 2004 | 23.40 | 24.24 | 23.28 | 24.02 | 484,800 | +0.57(+2.43%) |
Jun 21, 2004 | 23.60 | 23.91 | 23.35 | 23.45 | 340,600 | -0.14(-0.59%) |
Jun 18, 2004 | 23.59 | 24.33 | 23.06 | 23.59 | 592,100 | -0.13(-0.55%) |
Jun 17, 2004 | 24.59 | 24.59 | 23.50 | 23.72 | 392,200 | -0.75(-3.06%) |
Jun 16, 2004 | 24.98 | 25.34 | 24.36 | 24.47 | 605,700 | -0.53(-2.12%) |
Jun 15, 2004 | 24.60 | 25.43 | 24.60 | 25.00 | 315,900 | +0.70(+2.88%) |
Jun 14, 2004 | 24.87 | 24.90 | 24.30 | 24.30 | 448,900 | -0.59(-2.37%) |
Jun 10, 2004 | 25.65 | 25.87 | 24.52 | 24.89 | 474,500 | -0.52(-2.05%) |
Jun 09, 2004 | 26.00 | 26.18 | 25.20 | 25.41 | 674,500 | -0.90(-3.42%) |
Jun 08, 2004 | 25.67 | 26.48 | 25.45 | 26.31 | 511,000 | +0.29(+1.11%) |
Jun 07, 2004 | 25.57 | 26.02 | 25.29 | 26.02 | 279,000 | +0.80(+3.17%) |
Jun 04, 2004 | 24.80 | 25.52 | 24.57 | 25.22 | 309,900 | +0.84(+3.45%) |
Jun 03, 2004 | 25.16 | 25.38 | 24.28 | 24.38 | 381,100 | -0.94(-3.71%) |
Jun 02, 2004 | 25.93 | 26.18 | 25.08 | 25.32 | 398,900 | -0.79(-3.03%) |
Jun 01, 2004 | 25.74 | 26.19 | 25.50 | 26.11 | 344,400 | +0.28(+1.08%) |
May 28, 2004 | 25.70 | 25.84 | 25.30 | 25.83 | 301,500 | +0.23(+0.90%) |
May 27, 2004 | 26.03 | 26.03 | 25.20 | 25.60 | 626,300 | -0.38(-1.46%) |
May 26, 2004 | 25.29 | 26.02 | 24.80 | 25.98 | 585,100 | +0.69(+2.73%) |
May 25, 2004 | 24.43 | 25.30 | 24.08 | 25.29 | 590,700 | +0.94(+3.86%) |
May 24, 2004 | 24.23 | 24.70 | 24.19 | 24.35 | 292,100 | +0.30(+1.25%) |
May 21, 2004 | 23.63 | 24.30 | 23.60 | 24.05 | 535,200 | +0.50(+2.12%) |
May 20, 2004 | 23.62 | 23.87 | 23.17 | 23.55 | 458,500 | +0.01(+0.04%) |
May 19, 2004 | 23.68 | 24.90 | 23.45 | 23.54 | 594,400 | -0.11(-0.47%) |
May 18, 2004 | 23.60 | 23.90 | 23.37 | 23.65 | 255,800 | +0.46(+1.98%) |
May 17, 2004 | 23.43 | 23.78 | 23.17 | 23.19 | 303,300 | -0.62(-2.60%) |
May 14, 2004 | 24.25 | 24.35 | 23.50 | 23.81 | 276,300 | -0.19(-0.79%) |
May 13, 2004 | 24.12 | 24.56 | 23.75 | 24.00 | 450,300 | -0.46(-1.88%) |
May 12, 2004 | 24.86 | 25.07 | 23.21 | 24.46 | 699,700 | -0.37(-1.49%) |
May 11, 2004 | 24.05 | 24.85 | 23.99 | 24.83 | 521,800 | +1.06(+4.46%) |
May 10, 2004 | 23.56 | 24.30 | 23.15 | 23.77 | 783,000 | -0.23(-0.96%) |
May 07, 2004 | 23.93 | 25.08 | 23.85 | 24.00 | 630,600 | +0.02(+0.08%) |
May 06, 2004 | 23.73 | 24.24 | 23.32 | 23.98 | 520,200 | -0.12(-0.50%) |
May 05, 2004 | 24.40 | 24.49 | 23.78 | 24.10 | 386,600 | +0.13(+0.54%) |
May 04, 2004 | 23.60 | 24.39 | 23.30 | 23.97 | 661,900 | +0.69(+2.96%) |
May 03, 2004 | 23.86 | 24.05 | 22.90 | 23.28 | 996,000 | +0.53(+2.33%) |
Apr 30, 2004 | 23.71 | 23.74 | 22.62 | 22.75 | 992,900 | -0.60(-2.57%) |
Apr 29, 2004 | 25.02 | 25.06 | 23.14 | 23.35 | 1,577,800 | -1.78(-7.08%) |
Apr 28, 2004 | 25.50 | 25.69 | 25.00 | 25.13 | 814,300 | -0.31(-1.22%) |
Apr 27, 2004 | 26.23 | 26.65 | 25.44 | 25.44 | 1,423,300 | -1.30(-4.86%) |
Apr 26, 2004 | 26.25 | 27.61 | 26.05 | 26.74 | 1,568,400 | -0.69(-2.52%) |
Apr 23, 2004 | 26.74 | 27.88 | 26.74 | 27.43 | 612,300 | +0.59(+2.20%) |
Apr 22, 2004 | 27.57 | 27.70 | 26.60 | 26.84 | 1,135,300 | -1.14(-4.07%) |
Apr 21, 2004 | 27.60 | 28.46 | 27.50 | 27.98 | 521,800 | +0.58(+2.12%) |
Apr 20, 2004 | 28.01 | 28.64 | 27.33 | 27.40 | 402,300 | -0.57(-2.04%) |
Apr 19, 2004 | 27.47 | 28.17 | 27.40 | 27.97 | 408,500 | +0.32(+1.16%) |
Apr 16, 2004 | 28.00 | 28.05 | 27.15 | 27.65 | 524,000 | -0.50(-1.78%) |
Apr 15, 2004 | 29.38 | 29.58 | 28.05 | 28.15 | 1,006,600 | -1.22(-4.15%) |
Apr 14, 2004 | 29.56 | 30.48 | 29.14 | 29.37 | 605,200 | -0.43(-1.44%) |
Apr 13, 2004 | 30.68 | 30.95 | 29.30 | 29.80 | 435,900 | -0.93(-3.03%) |
Apr 12, 2004 | 30.82 | 31.04 | 30.22 | 30.73 | 444,100 | +0.02(+0.07%) |
Apr 08, 2004 | 31.34 | 31.50 | 30.52 | 30.71 | 405,000 | -0.28(-0.90%) |
Apr 07, 2004 | 30.80 | 31.37 | 30.12 | 30.99 | 518,400 | +0.14(+0.45%) |
Apr 06, 2004 | 30.80 | 31.65 | 30.76 | 30.85 | 802,100 | -0.65(-2.06%) |
Apr 05, 2004 | 30.85 | 31.51 | 30.75 | 31.50 | 578,600 | +0.76(+2.47%) |
Apr 02, 2004 | 30.44 | 31.10 | 30.26 | 30.74 | 835,500 | +0.91(+3.05%) |
Apr 01, 2004 | 28.16 | 30.13 | 28.16 | 29.83 | 1,074,600 | +1.77(+6.31%) |
Mar 31, 2004 | 28.90 | 29.08 | 27.87 | 28.06 | 434,800 | -0.19(-0.67%) |
Mar 30, 2004 | 27.91 | 28.31 | 27.80 | 28.25 | 399,600 | +0.01(+0.04%) |
Mar 29, 2004 | 28.33 | 28.83 | 27.93 | 28.24 | 538,800 | +0.31(+1.11%) |
Mar 26, 2004 | 28.16 | 28.74 | 27.73 | 27.93 | 629,900 | -0.19(-0.68%) |
Mar 25, 2004 | 25.99 | 28.60 | 25.90 | 28.12 | 2,042,900 | +2.47(+9.63%) |
Mar 24, 2004 | 25.45 | 25.96 | 25.33 | 25.65 | 633,100 | +0.32(+1.26%) |
Mar 23, 2004 | 25.84 | 26.34 | 25.30 | 25.33 | 1,165,300 | +0.43(+1.73%) |
Mar 22, 2004 | 25.57 | 25.70 | 24.70 | 24.90 | 554,200 | -0.93(-3.60%) |
Mar 19, 2004 | 26.75 | 26.76 | 25.65 | 25.83 | 400,800 | -0.89(-3.33%) |
Mar 18, 2004 | 26.56 | 27.30 | 25.88 | 26.72 | 595,900 | +0.13(+0.49%) |
Mar 17, 2004 | 25.91 | 26.89 | 25.78 | 26.59 | 555,600 | +1.00(+3.91%) |
Mar 16, 2004 | 26.20 | 26.58 | 24.84 | 25.59 | 897,300 | -0.21(-0.81%) |
Mar 15, 2004 | 27.08 | 27.19 | 25.75 | 25.80 | 563,500 | -1.22(-4.52%) |
Mar 12, 2004 | 26.64 | 27.18 | 26.35 | 27.02 | 325,100 | +0.77(+2.93%) |
Mar 11, 2004 | 26.79 | 27.40 | 26.10 | 26.25 | 903,400 | -0.45(-1.69%) |
Mar 10, 2004 | 27.79 | 27.89 | 26.60 | 26.70 | 749,200 | -0.96(-3.47%) |
Mar 09, 2004 | 28.50 | 28.70 | 27.42 | 27.66 | 603,300 | -0.94(-3.29%) |
Mar 08, 2004 | 29.94 | 30.17 | 28.52 | 28.60 | 532,400 | -1.08(-3.64%) |
Mar 05, 2004 | 29.88 | 30.25 | 29.36 | 29.68 | 272,800 | -0.50(-1.66%) |
Mar 04, 2004 | 29.85 | 30.18 | 29.52 | 30.18 | 227,300 | +0.48(+1.62%) |
Mar 03, 2004 | 30.31 | 30.49 | 29.42 | 29.70 | 329,300 | -0.64(-2.11%) |
Mar 02, 2004 | 30.30 | 30.99 | 30.14 | 30.34 | 602,200 | +0.10(+0.33%) |
Mar 01, 2004 | 29.30 | 30.40 | 28.82 | 30.24 | 438,000 | +1.07(+3.67%) |
Feb 27, 2004 | 30.11 | 30.29 | 28.81 | 29.17 | 566,900 | -0.60(-2.02%) |
Feb 26, 2004 | 29.40 | 30.19 | 28.84 | 29.77 | 573,000 | +0.38(+1.29%) |
Feb 25, 2004 | 29.80 | 29.85 | 28.60 | 29.39 | 829,100 | -0.28(-0.94%) |
Feb 24, 2004 | 30.10 | 30.10 | 29.27 | 29.67 | 587,800 | -0.33(-1.10%) |
Feb 23, 2004 | 31.24 | 31.32 | 29.77 | 30.00 | 738,700 | -1.23(-3.94%) |
Feb 20, 2004 | 31.94 | 32.00 | 30.00 | 31.23 | 720,300 | -0.76(-2.38%) |
Feb 19, 2004 | 33.51 | 33.51 | 31.85 | 31.99 | 644,700 | -0.92(-2.80%) |
Feb 18, 2004 | 32.65 | 33.25 | 32.51 | 32.91 | 505,200 | +0.32(+0.98%) |
Feb 17, 2004 | 32.30 | 32.64 | 32.11 | 32.59 | 676,800 | +0.59(+1.84%) |
Feb 13, 2004 | 32.80 | 32.80 | 31.66 | 32.00 | 483,000 | -0.56(-1.72%) |
Feb 12, 2004 | 32.01 | 32.74 | 31.86 | 32.56 | 721,800 | +0.48(+1.50%) |
Feb 11, 2004 | 31.86 | 32.36 | 31.55 | 32.08 | 571,900 | +0.25(+0.79%) |
Feb 10, 2004 | 31.40 | 32.21 | 30.60 | 31.83 | 1,253,700 | -0.03(-0.09%) |
Feb 09, 2004 | 30.79 | 32.38 | 30.69 | 31.86 | 1,221,200 | +1.37(+4.50%) |
Feb 06, 2004 | 28.30 | 30.93 | 28.21 | 30.49 | 2,056,000 | +3.05(+11.11%) |
Feb 05, 2004 | 27.30 | 28.22 | 27.04 | 27.44 | 887,200 | +0.24(+0.88%) |
Feb 04, 2004 | 28.41 | 28.55 | 27.03 | 27.20 | 806,500 | -1.52(-5.29%) |
Feb 03, 2004 | 29.92 | 29.93 | 28.66 | 28.72 | 626,100 | -1.08(-3.62%) |