Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.45 | 29.00 | 28.44 | 28.94 | 229,600 | +0.74(+2.62%) |
Jan 28, 2005 | 28.26 | 28.50 | 27.80 | 28.20 | 121,800 | -0.18(-0.63%) |
Jan 27, 2005 | 28.22 | 28.66 | 28.14 | 28.38 | 84,900 | +0.01(+0.04%) |
Jan 26, 2005 | 27.45 | 28.43 | 27.45 | 28.37 | 331,300 | +1.07(+3.92%) |
Jan 25, 2005 | 27.21 | 27.50 | 26.94 | 27.30 | 543,300 | -0.11(-0.40%) |
Jan 24, 2005 | 28.40 | 28.44 | 27.36 | 27.41 | 303,700 | -1.17(-4.09%) |
Jan 21, 2005 | 28.35 | 29.02 | 27.92 | 28.58 | 287,300 | +0.33(+1.17%) |
Jan 20, 2005 | 28.80 | 28.80 | 27.92 | 28.25 | 165,100 | -0.38(-1.33%) |
Jan 19, 2005 | 29.81 | 29.81 | 28.46 | 28.63 | 237,700 | -0.93(-3.15%) |
Jan 18, 2005 | 29.51 | 29.80 | 29.21 | 29.56 | 157,100 | +0.06(+0.20%) |
Jan 14, 2005 | 29.00 | 29.64 | 28.97 | 29.50 | 138,500 | +0.36(+1.24%) |
Jan 13, 2005 | 28.90 | 29.37 | 28.64 | 29.14 | 154,800 | +0.54(+1.89%) |
Jan 12, 2005 | 28.80 | 28.80 | 28.12 | 28.60 | 194,600 | -0.35(-1.21%) |
Jan 11, 2005 | 28.95 | 29.44 | 28.76 | 28.95 | 352,700 | -0.05(-0.17%) |
Jan 10, 2005 | 28.88 | 29.50 | 28.85 | 29.00 | 219,600 | +0.07(+0.24%) |
Jan 07, 2005 | 29.55 | 29.55 | 28.88 | 28.93 | 237,500 | -0.72(-2.43%) |
Jan 06, 2005 | 29.01 | 29.85 | 29.01 | 29.65 | 352,200 | +0.64(+2.21%) |
Jan 05, 2005 | 29.22 | 29.40 | 28.77 | 29.01 | 603,000 | -0.21(-0.72%) |
Jan 04, 2005 | 30.50 | 31.00 | 28.77 | 29.22 | 656,300 | -1.11(-3.66%) |
Jan 03, 2005 | 30.95 | 31.06 | 30.17 | 30.33 | 299,100 | -0.81(-2.60%) |
Dec 31, 2004 | 31.03 | 31.39 | 30.86 | 31.14 | 129,800 | +0.16(+0.52%) |
Dec 30, 2004 | 30.96 | 31.36 | 30.85 | 30.98 | 217,600 | +0.02(+0.06%) |
Dec 29, 2004 | 30.85 | 31.16 | 30.70 | 30.96 | 131,000 | +0.11(+0.36%) |
Dec 28, 2004 | 30.29 | 30.85 | 30.16 | 30.85 | 113,600 | +0.57(+1.88%) |
Dec 27, 2004 | 30.60 | 30.80 | 30.28 | 30.28 | 99,200 | -0.08(-0.26%) |
Dec 23, 2004 | 30.45 | 30.84 | 30.36 | 30.36 | 79,300 | -0.09(-0.30%) |
Dec 22, 2004 | 29.75 | 30.48 | 29.69 | 30.45 | 110,300 | +0.57(+1.91%) |
Dec 21, 2004 | 29.60 | 30.14 | 29.52 | 29.88 | 232,000 | +0.53(+1.81%) |
Dec 20, 2004 | 29.85 | 29.85 | 28.89 | 29.35 | 199,300 | -0.55(-1.84%) |
Dec 17, 2004 | 30.35 | 30.73 | 29.73 | 29.90 | 163,500 | -0.40(-1.32%) |
Dec 16, 2004 | 30.00 | 30.79 | 30.00 | 30.30 | 489,500 | +0.28(+0.93%) |
Dec 15, 2004 | 29.20 | 30.06 | 29.16 | 30.02 | 308,700 | +0.77(+2.63%) |
Dec 14, 2004 | 29.10 | 29.40 | 28.65 | 29.25 | 223,800 | +0.16(+0.55%) |
Dec 13, 2004 | 28.41 | 29.11 | 28.14 | 29.09 | 232,200 | +0.73(+2.57%) |
Dec 10, 2004 | 28.04 | 28.60 | 28.04 | 28.36 | 164,900 | +0.07(+0.25%) |
Dec 09, 2004 | 28.25 | 28.44 | 28.01 | 28.29 | 244,900 | -0.11(-0.39%) |
Dec 08, 2004 | 27.61 | 28.60 | 27.57 | 28.40 | 317,700 | +0.49(+1.76%) |
Dec 07, 2004 | 28.87 | 28.95 | 27.91 | 27.91 | 271,000 | -0.66(-2.31%) |
Dec 06, 2004 | 29.02 | 29.15 | 28.12 | 28.57 | 443,000 | -0.45(-1.55%) |
Dec 03, 2004 | 29.80 | 29.80 | 28.98 | 29.02 | 180,300 | -0.78(-2.62%) |
Dec 02, 2004 | 29.45 | 30.12 | 28.91 | 29.80 | 299,400 | +0.35(+1.19%) |
Dec 01, 2004 | 29.58 | 30.14 | 29.40 | 29.45 | 395,600 | -0.13(-0.44%) |
Nov 30, 2004 | 29.75 | 29.93 | 29.38 | 29.58 | 199,600 | -0.32(-1.07%) |
Nov 29, 2004 | 30.00 | 30.39 | 29.75 | 29.90 | 346,100 | +0.05(+0.17%) |
Nov 26, 2004 | 29.41 | 30.02 | 29.41 | 29.85 | 87,800 | +0.34(+1.15%) |
Nov 24, 2004 | 29.20 | 29.92 | 29.05 | 29.51 | 260,000 | +0.40(+1.37%) |
Nov 23, 2004 | 28.75 | 29.99 | 28.75 | 29.11 | 488,900 | +0.41(+1.43%) |
Nov 22, 2004 | 28.10 | 28.73 | 27.82 | 28.70 | 786,400 | -0.04(-0.14%) |
Nov 19, 2004 | 29.20 | 29.20 | 28.12 | 28.74 | 631,300 | -0.62(-2.11%) |
Nov 18, 2004 | 27.70 | 29.75 | 27.70 | 29.36 | 1,813,200 | +2.61(+9.76%) |
Nov 17, 2004 | 27.07 | 27.14 | 26.33 | 26.75 | 935,200 | -0.23(-0.85%) |
Nov 16, 2004 | 27.15 | 27.15 | 26.80 | 26.98 | 168,400 | -0.07(-0.26%) |
Nov 15, 2004 | 26.86 | 27.06 | 26.75 | 27.05 | 144,000 | +0.09(+0.33%) |
Nov 12, 2004 | 26.63 | 27.12 | 26.56 | 26.96 | 275,300 | +0.39(+1.47%) |
Nov 11, 2004 | 26.25 | 26.76 | 26.24 | 26.57 | 141,300 | +0.29(+1.10%) |
Nov 10, 2004 | 26.25 | 26.71 | 26.10 | 26.28 | 158,000 | +0.09(+0.34%) |
Nov 09, 2004 | 25.70 | 26.42 | 25.40 | 26.19 | 200,600 | +0.49(+1.91%) |
Nov 08, 2004 | 26.50 | 26.50 | 25.56 | 25.70 | 220,000 | -0.78(-2.95%) |
Nov 05, 2004 | 26.73 | 26.78 | 26.33 | 26.48 | 333,100 | -0.05(-0.19%) |
Nov 04, 2004 | 25.43 | 26.75 | 25.43 | 26.53 | 148,700 | +0.85(+3.31%) |
Nov 03, 2004 | 26.12 | 26.18 | 25.46 | 25.68 | 125,700 | +0.06(+0.23%) |
Nov 02, 2004 | 25.70 | 25.89 | 25.40 | 25.62 | 149,000 | +0.11(+0.43%) |
Nov 01, 2004 | 25.25 | 25.85 | 25.09 | 25.51 | 141,900 | -0.09(-0.35%) |
Oct 29, 2004 | 25.90 | 25.90 | 25.25 | 25.60 | 226,500 | -0.36(-1.39%) |
Oct 28, 2004 | 25.60 | 26.17 | 25.45 | 25.96 | 152,400 | +0.36(+1.41%) |
Oct 27, 2004 | 25.02 | 25.95 | 24.94 | 25.60 | 282,300 | +0.70(+2.81%) |
Oct 26, 2004 | 24.98 | 25.16 | 24.43 | 24.90 | 132,500 | +0.00(+0.00%) |
Oct 25, 2004 | 24.75 | 25.00 | 24.00 | 24.90 | 230,400 | +0.15(+0.61%) |
Oct 22, 2004 | 24.30 | 24.96 | 24.25 | 24.75 | 462,600 | +0.45(+1.85%) |
Oct 21, 2004 | 23.81 | 24.30 | 23.58 | 24.30 | 196,800 | +0.49(+2.06%) |
Oct 20, 2004 | 23.60 | 23.91 | 23.41 | 23.81 | 123,400 | +0.12(+0.51%) |
Oct 19, 2004 | 23.84 | 24.28 | 23.48 | 23.69 | 199,900 | -0.14(-0.59%) |
Oct 18, 2004 | 22.90 | 24.00 | 22.81 | 23.83 | 122,300 | +0.99(+4.33%) |
Oct 15, 2004 | 23.25 | 23.30 | 22.74 | 22.84 | 197,000 | -0.56(-2.39%) |
Oct 14, 2004 | 22.83 | 23.43 | 22.78 | 23.40 | 221,200 | +0.56(+2.45%) |
Oct 13, 2004 | 23.13 | 23.33 | 22.50 | 22.84 | 159,500 | -0.24(-1.04%) |
Oct 12, 2004 | 22.90 | 23.30 | 22.72 | 23.08 | 108,100 | +0.04(+0.17%) |
Oct 11, 2004 | 22.90 | 23.06 | 22.54 | 23.04 | 126,700 | +0.28(+1.23%) |
Oct 08, 2004 | 23.00 | 23.12 | 22.75 | 22.76 | 173,400 | -0.51(-2.19%) |
Oct 07, 2004 | 23.45 | 23.66 | 23.21 | 23.27 | 181,200 | -0.43(-1.81%) |
Oct 06, 2004 | 23.30 | 23.74 | 23.23 | 23.70 | 508,700 | +0.51(+2.20%) |
Oct 05, 2004 | 23.44 | 23.58 | 23.17 | 23.19 | 105,500 | -0.28(-1.19%) |
Oct 04, 2004 | 23.90 | 24.41 | 23.40 | 23.47 | 260,100 | -0.46(-1.92%) |
Oct 01, 2004 | 23.60 | 24.00 | 23.23 | 23.93 | 153,600 | +0.38(+1.61%) |
Sep 30, 2004 | 23.73 | 23.75 | 23.28 | 23.55 | 258,500 | -0.23(-0.97%) |
Sep 29, 2004 | 23.15 | 23.80 | 23.10 | 23.78 | 233,500 | +0.86(+3.75%) |
Sep 28, 2004 | 22.40 | 23.02 | 22.21 | 22.92 | 123,600 | +0.32(+1.42%) |
Sep 27, 2004 | 23.12 | 23.12 | 22.49 | 22.60 | 222,300 | -0.77(-3.29%) |
Sep 24, 2004 | 22.78 | 23.47 | 22.62 | 23.37 | 149,000 | +0.64(+2.82%) |
Sep 23, 2004 | 23.10 | 23.24 | 22.72 | 22.73 | 109,700 | -0.41(-1.77%) |
Sep 22, 2004 | 23.22 | 23.54 | 23.04 | 23.14 | 237,300 | -0.11(-0.47%) |
Sep 21, 2004 | 22.90 | 23.61 | 22.62 | 23.25 | 263,500 | +0.55(+2.42%) |
Sep 20, 2004 | 23.58 | 23.58 | 22.58 | 22.70 | 242,800 | -0.88(-3.73%) |
Sep 17, 2004 | 23.80 | 23.80 | 23.57 | 23.58 | 211,500 | -0.02(-0.08%) |
Sep 16, 2004 | 22.76 | 24.00 | 22.70 | 23.60 | 343,700 | +0.89(+3.92%) |
Sep 15, 2004 | 22.69 | 22.98 | 22.46 | 22.71 | 112,300 | -0.18(-0.79%) |
Sep 14, 2004 | 23.10 | 23.22 | 22.70 | 22.89 | 87,300 | -0.25(-1.08%) |
Sep 13, 2004 | 22.79 | 23.28 | 22.79 | 23.14 | 267,900 | +0.35(+1.54%) |
Sep 10, 2004 | 22.62 | 22.99 | 22.30 | 22.79 | 118,100 | +0.27(+1.20%) |
Sep 09, 2004 | 22.59 | 22.62 | 21.98 | 22.52 | 330,700 | +0.03(+0.13%) |
Sep 08, 2004 | 22.90 | 23.11 | 22.48 | 22.49 | 172,000 | -0.30(-1.32%) |
Sep 07, 2004 | 23.10 | 23.25 | 22.72 | 22.79 | 335,800 | -0.26(-1.13%) |
Sep 03, 2004 | 23.14 | 23.29 | 22.86 | 23.05 | 193,000 | -0.05(-0.22%) |
Sep 02, 2004 | 22.70 | 23.17 | 22.65 | 23.10 | 222,100 | +0.50(+2.21%) |
Sep 01, 2004 | 22.60 | 22.90 | 22.39 | 22.60 | 142,200 | +0.07(+0.31%) |
Aug 31, 2004 | 22.75 | 23.03 | 22.50 | 22.53 | 168,300 | -0.12(-0.53%) |
Aug 30, 2004 | 23.22 | 23.22 | 22.65 | 22.65 | 141,000 | -0.50(-2.16%) |
Aug 27, 2004 | 23.45 | 23.45 | 22.99 | 23.15 | 122,900 | -0.24(-1.03%) |
Aug 26, 2004 | 23.07 | 23.63 | 23.00 | 23.39 | 146,900 | +0.42(+1.83%) |
Aug 25, 2004 | 23.11 | 23.45 | 22.90 | 22.97 | 167,100 | -0.14(-0.61%) |
Aug 24, 2004 | 22.73 | 23.24 | 22.59 | 23.11 | 321,900 | +0.51(+2.26%) |
Aug 23, 2004 | 23.18 | 23.19 | 22.58 | 22.60 | 329,900 | -0.64(-2.75%) |
Aug 20, 2004 | 23.09 | 23.55 | 23.00 | 23.24 | 444,400 | +0.08(+0.35%) |
Aug 19, 2004 | 23.50 | 23.89 | 23.00 | 23.16 | 1,417,400 | +1.47(+6.78%) |
Aug 18, 2004 | 21.06 | 21.81 | 20.78 | 21.69 | 343,700 | +0.58(+2.75%) |
Aug 17, 2004 | 20.76 | 21.34 | 20.61 | 21.11 | 246,600 | +0.60(+2.93%) |
Aug 16, 2004 | 19.52 | 20.70 | 19.45 | 20.51 | 215,900 | +1.00(+5.13%) |
Aug 13, 2004 | 19.30 | 19.89 | 19.29 | 19.51 | 104,400 | +0.25(+1.30%) |
Aug 12, 2004 | 20.25 | 20.40 | 19.13 | 19.26 | 211,600 | -1.05(-5.17%) |
Aug 11, 2004 | 19.85 | 20.35 | 19.50 | 20.31 | 235,900 | +0.39(+1.96%) |
Aug 10, 2004 | 19.42 | 20.05 | 19.41 | 19.92 | 144,900 | +0.49(+2.52%) |
Aug 09, 2004 | 19.52 | 19.52 | 18.98 | 19.43 | 167,600 | +0.55(+2.91%) |
Aug 06, 2004 | 19.70 | 19.70 | 18.77 | 18.88 | 436,600 | -0.96(-4.84%) |
Aug 05, 2004 | 20.49 | 20.80 | 19.46 | 19.84 | 431,600 | -0.65(-3.17%) |
Aug 04, 2004 | 20.71 | 20.75 | 20.20 | 20.49 | 160,600 | -0.22(-1.06%) |
Aug 03, 2004 | 21.30 | 21.38 | 20.54 | 20.71 | 168,800 | -0.71(-3.31%) |
Aug 02, 2004 | 21.36 | 21.60 | 21.08 | 21.42 | 171,600 | -0.04(-0.19%) |
Jul 30, 2004 | 21.15 | 21.50 | 20.81 | 21.46 | 236,800 | +0.38(+1.80%) |
Jul 29, 2004 | 20.32 | 21.25 | 20.32 | 21.08 | 232,500 | +0.76(+3.74%) |
Jul 28, 2004 | 20.55 | 20.65 | 20.00 | 20.32 | 261,600 | -0.24(-1.17%) |
Jul 27, 2004 | 19.70 | 20.70 | 19.70 | 20.56 | 117,900 | +0.84(+4.26%) |
Jul 26, 2004 | 20.00 | 20.13 | 19.49 | 19.72 | 204,600 | -0.12(-0.60%) |
Jul 23, 2004 | 20.30 | 20.32 | 19.75 | 19.84 | 78,700 | -0.51(-2.51%) |
Jul 22, 2004 | 20.45 | 20.55 | 19.77 | 20.35 | 263,300 | -0.10(-0.49%) |
Jul 21, 2004 | 21.32 | 21.40 | 20.23 | 20.45 | 208,000 | -1.00(-4.66%) |
Jul 20, 2004 | 20.45 | 21.45 | 20.38 | 21.45 | 285,600 | +1.05(+5.15%) |
Jul 19, 2004 | 20.46 | 20.64 | 19.90 | 20.40 | 303,700 | -0.05(-0.24%) |
Jul 16, 2004 | 21.59 | 21.59 | 20.45 | 20.45 | 433,100 | -1.14(-5.28%) |
Jul 15, 2004 | 21.93 | 21.93 | 21.55 | 21.59 | 218,200 | -0.34(-1.55%) |
Jul 14, 2004 | 22.10 | 22.10 | 21.77 | 21.93 | 271,100 | -0.27(-1.22%) |
Jul 13, 2004 | 21.80 | 22.35 | 21.75 | 22.20 | 247,200 | +0.45(+2.07%) |
Jul 12, 2004 | 22.05 | 22.32 | 21.75 | 21.75 | 229,000 | -0.26(-1.18%) |
Jul 09, 2004 | 22.10 | 22.30 | 21.77 | 22.01 | 276,600 | -0.15(-0.68%) |
Jul 08, 2004 | 22.30 | 22.30 | 21.54 | 22.16 | 284,700 | -0.03(-0.14%) |
Jul 07, 2004 | 22.09 | 22.44 | 22.01 | 22.19 | 174,100 | +0.19(+0.86%) |
Jul 06, 2004 | 22.65 | 22.70 | 22.00 | 22.00 | 268,300 | -0.64(-2.83%) |
Jul 02, 2004 | 23.00 | 23.00 | 22.51 | 22.64 | 301,800 | -0.28(-1.22%) |
Jul 01, 2004 | 23.78 | 23.88 | 22.92 | 22.92 | 233,100 | -0.71(-3.00%) |
Jun 30, 2004 | 23.52 | 23.70 | 23.18 | 23.63 | 248,500 | +0.51(+2.21%) |
Jun 29, 2004 | 24.04 | 24.06 | 23.07 | 23.12 | 235,700 | -0.91(-3.79%) |
Jun 28, 2004 | 24.36 | 24.40 | 24.03 | 24.03 | 166,800 | -0.32(-1.31%) |
Jun 25, 2004 | 24.26 | 24.52 | 24.25 | 24.35 | 260,400 | +0.10(+0.41%) |
Jun 24, 2004 | 24.55 | 24.55 | 24.23 | 24.25 | 102,600 | -0.30(-1.22%) |
Jun 23, 2004 | 24.14 | 24.62 | 23.86 | 24.55 | 210,300 | +0.46(+1.91%) |
Jun 22, 2004 | 24.70 | 24.70 | 23.51 | 24.09 | 430,600 | -0.52(-2.11%) |
Jun 21, 2004 | 24.65 | 24.79 | 24.27 | 24.61 | 294,800 | +0.16(+0.65%) |
Jun 18, 2004 | 24.85 | 24.92 | 24.45 | 24.45 | 274,500 | -0.39(-1.57%) |
Jun 17, 2004 | 25.30 | 25.30 | 24.76 | 24.84 | 258,300 | -0.46(-1.82%) |
Jun 16, 2004 | 25.40 | 25.59 | 25.11 | 25.30 | 207,300 | +0.05(+0.20%) |
Jun 15, 2004 | 24.90 | 25.25 | 24.84 | 25.25 | 318,400 | +0.48(+1.94%) |
Jun 14, 2004 | 24.76 | 25.04 | 24.50 | 24.77 | 356,100 | +0.01(+0.04%) |
Jun 10, 2004 | 25.06 | 25.15 | 24.50 | 24.76 | 214,300 | -0.05(-0.20%) |
Jun 09, 2004 | 25.45 | 25.50 | 24.67 | 24.81 | 378,700 | -0.61(-2.40%) |
Jun 08, 2004 | 25.07 | 25.45 | 25.00 | 25.42 | 155,900 | +0.41(+1.64%) |
Jun 07, 2004 | 25.11 | 25.25 | 24.95 | 25.01 | 299,600 | -0.05(-0.20%) |
Jun 04, 2004 | 24.85 | 25.06 | 24.60 | 25.06 | 177,600 | +0.38(+1.54%) |
Jun 03, 2004 | 25.05 | 25.05 | 24.52 | 24.68 | 139,900 | -0.37(-1.48%) |
Jun 02, 2004 | 25.55 | 25.55 | 24.91 | 25.05 | 183,000 | -0.25(-0.99%) |
Jun 01, 2004 | 25.08 | 25.67 | 25.02 | 25.30 | 288,600 | +0.20(+0.80%) |
May 28, 2004 | 25.20 | 25.35 | 24.55 | 25.10 | 274,100 | -0.29(-1.14%) |
May 27, 2004 | 25.00 | 25.60 | 25.00 | 25.39 | 361,100 | +0.39(+1.56%) |
May 26, 2004 | 24.71 | 25.30 | 24.07 | 25.00 | 524,600 | +0.54(+2.21%) |
May 25, 2004 | 24.10 | 24.98 | 24.09 | 24.46 | 342,600 | +0.46(+1.92%) |
May 24, 2004 | 23.80 | 24.15 | 23.62 | 24.00 | 394,200 | +0.20(+0.84%) |
May 21, 2004 | 23.30 | 23.86 | 23.30 | 23.80 | 148,600 | +0.67(+2.90%) |
May 20, 2004 | 23.70 | 23.70 | 22.88 | 23.13 | 401,800 | -0.64(-2.69%) |
May 19, 2004 | 24.00 | 24.25 | 23.51 | 23.77 | 405,500 | -0.19(-0.79%) |
May 18, 2004 | 23.50 | 24.00 | 23.50 | 23.96 | 243,500 | +0.59(+2.52%) |
May 17, 2004 | 23.95 | 23.95 | 23.18 | 23.37 | 492,100 | -0.63(-2.62%) |
May 14, 2004 | 22.30 | 24.22 | 22.16 | 24.00 | 1,730,900 | +3.14(+15.05%) |
May 13, 2004 | 21.74 | 21.74 | 20.79 | 20.86 | 214,200 | -0.89(-4.09%) |
May 12, 2004 | 21.14 | 21.75 | 20.65 | 21.75 | 281,400 | +0.62(+2.93%) |
May 11, 2004 | 21.00 | 21.32 | 20.86 | 21.13 | 175,200 | +0.20(+0.96%) |
May 10, 2004 | 21.22 | 21.55 | 20.74 | 20.93 | 221,700 | -0.28(-1.32%) |
May 07, 2004 | 21.89 | 21.89 | 21.21 | 21.21 | 171,900 | -0.64(-2.93%) |
May 06, 2004 | 22.35 | 22.40 | 21.50 | 21.85 | 187,500 | -0.50(-2.24%) |
May 05, 2004 | 22.75 | 22.86 | 21.98 | 22.35 | 481,400 | -0.46(-2.02%) |
May 04, 2004 | 23.10 | 23.20 | 22.74 | 22.81 | 218,600 | -0.21(-0.91%) |
May 03, 2004 | 22.30 | 23.20 | 22.15 | 23.02 | 395,100 | +0.77(+3.46%) |
Apr 30, 2004 | 22.60 | 23.12 | 22.24 | 22.25 | 250,700 | -0.25(-1.11%) |
Apr 29, 2004 | 23.69 | 23.75 | 22.15 | 22.50 | 617,800 | -1.19(-5.02%) |
Apr 28, 2004 | 24.25 | 24.25 | 23.20 | 23.69 | 258,600 | -0.66(-2.71%) |
Apr 27, 2004 | 24.30 | 24.53 | 24.10 | 24.35 | 310,400 | +0.08(+0.33%) |
Apr 26, 2004 | 24.60 | 24.73 | 24.08 | 24.27 | 139,900 | -0.39(-1.58%) |
Apr 23, 2004 | 25.05 | 25.05 | 24.36 | 24.66 | 264,000 | -0.04(-0.16%) |
Apr 22, 2004 | 24.60 | 25.00 | 24.57 | 24.70 | 284,500 | +0.20(+0.82%) |
Apr 21, 2004 | 24.55 | 24.84 | 24.28 | 24.50 | 295,800 | -0.15(-0.61%) |
Apr 20, 2004 | 24.91 | 25.02 | 24.55 | 24.65 | 227,300 | -0.26(-1.04%) |
Apr 19, 2004 | 24.52 | 25.00 | 24.50 | 24.91 | 509,000 | +0.51(+2.09%) |
Apr 16, 2004 | 23.63 | 24.48 | 23.50 | 24.40 | 331,000 | +0.77(+3.26%) |
Apr 15, 2004 | 23.58 | 23.79 | 23.46 | 23.63 | 211,200 | +0.13(+0.55%) |
Apr 14, 2004 | 24.00 | 24.09 | 23.31 | 23.50 | 226,200 | -0.76(-3.13%) |
Apr 13, 2004 | 23.80 | 25.00 | 23.80 | 24.26 | 1,023,700 | +0.64(+2.71%) |
Apr 12, 2004 | 23.18 | 23.84 | 23.16 | 23.62 | 379,300 | +0.59(+2.56%) |
Apr 08, 2004 | 24.08 | 24.10 | 23.02 | 23.03 | 317,500 | -1.05(-4.36%) |
Apr 07, 2004 | 23.95 | 24.32 | 23.87 | 24.08 | 251,600 | +0.19(+0.80%) |
Apr 06, 2004 | 23.80 | 24.00 | 23.70 | 23.89 | 187,900 | +0.06(+0.25%) |
Apr 05, 2004 | 23.35 | 23.85 | 23.29 | 23.83 | 206,100 | +0.47(+2.01%) |
Apr 02, 2004 | 23.89 | 23.89 | 23.20 | 23.36 | 266,700 | -0.18(-0.76%) |
Apr 01, 2004 | 23.53 | 23.71 | 23.43 | 23.54 | 280,800 | +0.36(+1.55%) |
Mar 31, 2004 | 23.47 | 23.75 | 22.65 | 23.18 | 419,300 | -0.29(-1.24%) |
Mar 30, 2004 | 23.15 | 23.62 | 23.10 | 23.47 | 407,300 | +0.73(+3.21%) |
Mar 29, 2004 | 22.54 | 22.74 | 22.34 | 22.74 | 143,300 | +0.36(+1.61%) |
Mar 26, 2004 | 22.07 | 22.61 | 22.05 | 22.38 | 333,200 | +0.38(+1.73%) |
Mar 25, 2004 | 21.97 | 22.17 | 21.91 | 22.00 | 433,800 | +0.22(+1.01%) |
Mar 24, 2004 | 21.70 | 21.97 | 21.61 | 21.78 | 188,900 | +0.18(+0.83%) |
Mar 23, 2004 | 21.82 | 22.16 | 21.59 | 21.60 | 306,200 | -0.02(-0.09%) |
Mar 22, 2004 | 21.96 | 22.30 | 21.62 | 21.62 | 499,000 | -0.34(-1.55%) |
Mar 19, 2004 | 21.71 | 22.17 | 21.69 | 21.96 | 333,700 | +0.30(+1.39%) |
Mar 18, 2004 | 21.75 | 21.80 | 21.48 | 21.66 | 233,200 | -0.14(-0.64%) |
Mar 17, 2004 | 21.45 | 21.85 | 21.45 | 21.80 | 376,700 | +0.50(+2.35%) |
Mar 16, 2004 | 21.90 | 21.99 | 20.92 | 21.30 | 293,200 | -0.64(-2.92%) |
Mar 15, 2004 | 21.93 | 22.50 | 21.93 | 21.94 | 257,600 | -0.09(-0.41%) |
Mar 12, 2004 | 21.20 | 22.18 | 21.20 | 22.03 | 311,900 | +0.83(+3.92%) |
Mar 11, 2004 | 22.10 | 22.17 | 21.19 | 21.20 | 408,000 | -0.97(-4.38%) |
Mar 10, 2004 | 22.73 | 22.82 | 22.12 | 22.17 | 254,900 | -0.46(-2.03%) |
Mar 09, 2004 | 23.25 | 23.25 | 22.60 | 22.63 | 255,300 | -0.63(-2.71%) |
Mar 08, 2004 | 23.10 | 23.47 | 22.77 | 23.26 | 441,900 | +0.16(+0.69%) |
Mar 05, 2004 | 22.00 | 23.87 | 22.00 | 23.10 | 504,900 | +0.72(+3.22%) |
Mar 04, 2004 | 22.61 | 22.70 | 22.05 | 22.38 | 332,000 | -0.18(-0.80%) |
Mar 03, 2004 | 20.75 | 22.80 | 20.75 | 22.56 | 1,118,100 | +1.93(+9.36%) |
Mar 02, 2004 | 20.20 | 20.71 | 20.03 | 20.63 | 232,800 | +0.54(+2.69%) |
Mar 01, 2004 | 20.12 | 20.20 | 20.02 | 20.09 | 183,900 | -0.03(-0.15%) |
Feb 27, 2004 | 19.80 | 20.21 | 19.80 | 20.12 | 255,400 | +0.28(+1.41%) |
Feb 26, 2004 | 19.63 | 19.94 | 19.53 | 19.84 | 352,100 | +0.20(+1.02%) |
Feb 25, 2004 | 19.47 | 19.67 | 19.42 | 19.64 | 239,000 | +0.18(+0.92%) |
Feb 24, 2004 | 19.49 | 19.58 | 19.35 | 19.46 | 278,500 | -0.02(-0.10%) |
Feb 23, 2004 | 19.35 | 19.54 | 19.34 | 19.48 | 211,400 | +0.19(+0.98%) |
Feb 20, 2004 | 19.57 | 19.65 | 19.00 | 19.29 | 319,500 | -0.15(-0.77%) |
Feb 19, 2004 | 19.00 | 19.71 | 19.00 | 19.44 | 504,900 | +0.38(+1.99%) |
Feb 18, 2004 | 19.37 | 19.47 | 18.88 | 19.06 | 277,200 | -0.32(-1.65%) |
Feb 17, 2004 | 19.07 | 19.66 | 19.07 | 19.38 | 260,200 | +0.33(+1.73%) |
Feb 13, 2004 | 18.78 | 19.24 | 18.78 | 19.05 | 514,100 | +0.19(+1.01%) |
Feb 12, 2004 | 18.50 | 18.88 | 18.50 | 18.86 | 496,700 | +0.36(+1.95%) |
Feb 11, 2004 | 18.22 | 18.50 | 18.15 | 18.50 | 408,500 | +0.31(+1.70%) |
Feb 10, 2004 | 17.85 | 18.20 | 17.85 | 18.19 | 582,700 | +0.28(+1.56%) |
Feb 09, 2004 | 18.08 | 18.25 | 17.72 | 17.91 | 395,000 | -0.27(-1.49%) |
Feb 06, 2004 | 17.80 | 18.51 | 17.80 | 18.18 | 875,300 | +0.81(+4.66%) |
Feb 05, 2004 | 17.47 | 17.66 | 17.28 | 17.37 | 198,800 | +0.03(+0.17%) |
Feb 04, 2004 | 17.56 | 17.68 | 17.18 | 17.34 | 202,300 | -0.22(-1.25%) |
Feb 03, 2004 | 17.86 | 18.12 | 17.46 | 17.56 | 338,400 | -0.30(-1.68%) |