Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.87 | 20.28 | 19.87 | 20.20 | 137,636 | +0.46(+2.34%) |
Jan 28, 2005 | 19.95 | 19.99 | 19.54 | 19.74 | 72,711 | -0.18(-0.88%) |
Jan 27, 2005 | 19.83 | 20.00 | 19.79 | 19.92 | 107,245 | +0.02(+0.08%) |
Jan 26, 2005 | 19.67 | 19.90 | 19.61 | 19.90 | 110,008 | +0.30(+1.54%) |
Jan 25, 2005 | 19.11 | 19.64 | 19.11 | 19.60 | 93,808 | +0.09(+0.45%) |
Jan 24, 2005 | 19.33 | 19.63 | 19.27 | 19.51 | 157,101 | +0.18(+0.95%) |
Jan 21, 2005 | 19.49 | 19.61 | 19.27 | 19.33 | 104,985 | -0.10(-0.53%) |
Jan 20, 2005 | 19.43 | 19.72 | 19.30 | 19.43 | 149,315 | -0.11(-0.57%) |
Jan 19, 2005 | 19.71 | 19.82 | 19.53 | 19.54 | 99,710 | -0.29(-1.45%) |
Jan 18, 2005 | 19.76 | 19.88 | 19.67 | 19.83 | 86,901 | +0.08(+0.40%) |
Jan 14, 2005 | 19.43 | 19.75 | 19.39 | 19.75 | 119,301 | +0.36(+1.85%) |
Jan 13, 2005 | 19.41 | 19.62 | 19.28 | 19.39 | 142,910 | -0.02(-0.12%) |
Jan 12, 2005 | 19.19 | 19.41 | 19.16 | 19.41 | 85,394 | +0.16(+0.83%) |
Jan 11, 2005 | 19.43 | 19.44 | 19.17 | 19.25 | 115,031 | -0.25(-1.31%) |
Jan 10, 2005 | 19.28 | 19.67 | 19.28 | 19.51 | 230,314 | +0.26(+1.37%) |
Jan 07, 2005 | 19.80 | 19.88 | 19.25 | 19.25 | 136,882 | -0.38(-1.95%) |
Jan 06, 2005 | 19.75 | 19.79 | 19.63 | 19.63 | 96,571 | -0.07(-0.36%) |
Jan 05, 2005 | 19.85 | 19.89 | 19.64 | 19.70 | 230,817 | -0.15(-0.76%) |
Jan 04, 2005 | 19.92 | 20.10 | 19.85 | 19.85 | 130,227 | -0.09(-0.44%) |
Jan 03, 2005 | 20.19 | 20.35 | 19.88 | 19.94 | 127,966 | -0.29(-1.42%) |
Dec 31, 2004 | 20.35 | 20.45 | 20.19 | 20.23 | 54,753 | -0.12(-0.59%) |
Dec 30, 2004 | 20.31 | 20.47 | 20.31 | 20.35 | 33,530 | +0.02(+0.08%) |
Dec 29, 2004 | 20.35 | 20.46 | 20.28 | 20.33 | 37,171 | -0.13(-0.62%) |
Dec 28, 2004 | 20.11 | 20.82 | 20.11 | 20.46 | 91,171 | +0.34(+1.70%) |
Dec 27, 2004 | 20.33 | 20.35 | 20.11 | 20.11 | 69,697 | -0.23(-1.13%) |
Dec 23, 2004 | 20.39 | 20.51 | 20.35 | 20.35 | 44,581 | -0.10(-0.47%) |
Dec 22, 2004 | 20.44 | 20.62 | 20.39 | 20.44 | 74,720 | +0.00(+0.00%) |
Dec 21, 2004 | 20.35 | 20.50 | 20.32 | 20.44 | 116,287 | +0.08(+0.39%) |
Dec 20, 2004 | 20.38 | 20.39 | 20.25 | 20.36 | 162,752 | -0.02(-0.12%) |
Dec 17, 2004 | 20.30 | 20.39 | 20.26 | 20.39 | 228,556 | +0.07(+0.35%) |
Dec 16, 2004 | 20.35 | 20.39 | 20.23 | 20.31 | 91,171 | -0.07(-0.35%) |
Dec 15, 2004 | 20.11 | 20.39 | 20.07 | 20.39 | 166,770 | +0.25(+1.23%) |
Dec 14, 2004 | 20.15 | 20.27 | 19.96 | 20.14 | 138,013 | +0.01(+0.04%) |
Dec 13, 2004 | 20.04 | 20.19 | 19.91 | 20.13 | 113,901 | +0.09(+0.44%) |
Dec 10, 2004 | 19.91 | 20.12 | 19.48 | 20.04 | 170,538 | +0.21(+1.08%) |
Dec 09, 2004 | 19.76 | 19.83 | 19.61 | 19.83 | 117,543 | -0.10(-0.48%) |
Dec 08, 2004 | 19.63 | 19.96 | 19.63 | 19.92 | 128,217 | +0.10(+0.48%) |
Dec 07, 2004 | 20.16 | 20.16 | 19.83 | 19.83 | 135,124 | -0.33(-1.62%) |
Dec 06, 2004 | 20.10 | 20.27 | 19.99 | 20.15 | 113,273 | -0.02(-0.12%) |
Dec 03, 2004 | 20.23 | 20.29 | 20.07 | 20.18 | 171,794 | +0.00(+0.00%) |
Dec 02, 2004 | 20.20 | 20.28 | 20.11 | 20.18 | 112,143 | -0.21(-1.05%) |
Dec 01, 2004 | 20.31 | 20.39 | 20.17 | 20.39 | 166,394 | +0.17(+0.83%) |
Nov 30, 2004 | 20.31 | 20.39 | 20.11 | 20.23 | 83,762 | -0.12(-0.59%) |
Nov 29, 2004 | 20.35 | 20.39 | 20.05 | 20.35 | 111,766 | +0.06(+0.31%) |
Nov 26, 2004 | 20.19 | 20.38 | 20.19 | 20.28 | 12,809 | +0.10(+0.51%) |
Nov 24, 2004 | 20.11 | 20.31 | 20.03 | 20.18 | 91,799 | -0.01(-0.04%) |
Nov 23, 2004 | 20.06 | 20.27 | 19.95 | 20.19 | 101,092 | +0.14(+0.68%) |
Nov 22, 2004 | 19.70 | 20.08 | 19.70 | 20.05 | 148,059 | +0.37(+1.86%) |
Nov 19, 2004 | 19.84 | 19.88 | 19.68 | 19.68 | 57,767 | -0.17(-0.84%) |
Nov 18, 2004 | 19.91 | 19.96 | 19.79 | 19.85 | 89,915 | -0.18(-0.87%) |
Nov 17, 2004 | 19.85 | 20.14 | 19.85 | 20.03 | 192,389 | +0.20(+1.00%) |
Nov 16, 2004 | 19.96 | 19.96 | 19.77 | 19.83 | 87,278 | -0.21(-1.03%) |
Nov 15, 2004 | 20.23 | 20.27 | 19.80 | 20.04 | 125,329 | -0.15(-0.75%) |
Nov 12, 2004 | 20.11 | 20.20 | 19.82 | 20.19 | 105,613 | +0.07(+0.36%) |
Nov 11, 2004 | 19.75 | 20.15 | 19.73 | 20.11 | 98,078 | +0.29(+1.49%) |
Nov 10, 2004 | 19.74 | 19.91 | 19.74 | 19.82 | 108,501 | -0.19(-0.95%) |
Nov 09, 2004 | 19.98 | 20.12 | 19.91 | 20.01 | 94,687 | +0.02(+0.12%) |
Nov 08, 2004 | 20.62 | 20.62 | 19.91 | 19.99 | 154,840 | -0.64(-3.09%) |
Nov 05, 2004 | 20.39 | 20.69 | 20.31 | 20.62 | 202,686 | +0.25(+1.21%) |
Nov 04, 2004 | 19.99 | 20.38 | 19.83 | 20.38 | 164,008 | +0.33(+1.63%) |
Nov 03, 2004 | 19.71 | 20.05 | 19.71 | 20.05 | 150,319 | +0.46(+2.36%) |
Nov 02, 2004 | 19.75 | 19.86 | 19.53 | 19.59 | 165,138 | -0.26(-1.32%) |
Nov 01, 2004 | 19.51 | 19.87 | 19.45 | 19.85 | 72,585 | +0.40(+2.05%) |
Oct 29, 2004 | 19.55 | 19.63 | 19.45 | 19.45 | 112,896 | -0.13(-0.65%) |
Oct 28, 2004 | 19.55 | 19.58 | 19.37 | 19.58 | 92,929 | -0.07(-0.36%) |
Oct 27, 2004 | 19.17 | 19.65 | 19.17 | 19.65 | 150,571 | +0.39(+2.03%) |
Oct 26, 2004 | 18.92 | 19.33 | 18.87 | 19.26 | 132,613 | +0.41(+2.20%) |
Oct 25, 2004 | 19.01 | 19.13 | 18.85 | 18.85 | 145,045 | -0.19(-1.00%) |
Oct 22, 2004 | 19.15 | 19.15 | 18.93 | 19.04 | 140,524 | -0.06(-0.33%) |
Oct 21, 2004 | 18.91 | 19.10 | 18.78 | 19.10 | 164,259 | +0.22(+1.18%) |
Oct 20, 2004 | 18.75 | 18.94 | 18.71 | 18.88 | 123,194 | +0.00(+0.00%) |
Oct 19, 2004 | 18.79 | 18.92 | 18.75 | 18.88 | 95,817 | +0.13(+0.68%) |
Oct 18, 2004 | 18.75 | 18.93 | 18.74 | 18.75 | 114,027 | -0.05(-0.25%) |
Oct 15, 2004 | 18.73 | 19.07 | 18.70 | 18.80 | 109,506 | +0.08(+0.43%) |
Oct 14, 2004 | 18.75 | 18.82 | 18.67 | 18.72 | 59,022 | -0.07(-0.38%) |
Oct 13, 2004 | 19.11 | 19.11 | 18.71 | 18.79 | 92,678 | -0.29(-1.54%) |
Oct 12, 2004 | 19.02 | 19.11 | 18.94 | 19.09 | 62,413 | +0.06(+0.33%) |
Oct 11, 2004 | 19.05 | 19.10 | 18.97 | 19.02 | 35,916 | +0.02(+0.13%) |
Oct 08, 2004 | 18.83 | 19.09 | 18.83 | 19.00 | 102,348 | +0.12(+0.63%) |
Oct 07, 2004 | 19.23 | 19.23 | 18.88 | 18.88 | 117,041 | -0.37(-1.90%) |
Oct 06, 2004 | 18.87 | 19.25 | 18.87 | 19.25 | 180,710 | +0.25(+1.30%) |
Oct 05, 2004 | 19.07 | 19.14 | 18.98 | 19.00 | 194,147 | -0.11(-0.58%) |
Oct 04, 2004 | 19.19 | 19.23 | 19.06 | 19.11 | 58,018 | +0.00(+0.00%) |
Oct 01, 2004 | 18.95 | 19.23 | 18.95 | 19.11 | 138,138 | +0.04(+0.21%) |
Sep 30, 2004 | 18.94 | 19.07 | 18.85 | 19.07 | 83,259 | +0.13(+0.67%) |
Sep 29, 2004 | 18.79 | 18.94 | 18.74 | 18.94 | 92,050 | +0.15(+0.81%) |
Sep 28, 2004 | 18.43 | 18.79 | 18.43 | 18.79 | 135,626 | +0.33(+1.77%) |
Sep 27, 2004 | 18.58 | 18.64 | 18.44 | 18.47 | 88,157 | -0.12(-0.64%) |
Sep 24, 2004 | 18.71 | 18.75 | 18.59 | 18.59 | 75,599 | -0.05(-0.26%) |
Sep 23, 2004 | 18.71 | 18.79 | 18.63 | 18.63 | 103,227 | -0.12(-0.64%) |
Sep 22, 2004 | 18.94 | 18.94 | 18.71 | 18.75 | 115,785 | -0.26(-1.38%) |
Sep 21, 2004 | 19.02 | 19.06 | 18.90 | 19.02 | 87,655 | +0.07(+0.38%) |
Sep 20, 2004 | 18.95 | 19.03 | 18.93 | 18.94 | 77,357 | -0.16(-0.83%) |
Sep 17, 2004 | 19.23 | 19.23 | 18.94 | 19.10 | 225,165 | -0.01(-0.04%) |
Sep 16, 2004 | 18.79 | 19.11 | 18.79 | 19.11 | 94,436 | +0.35(+1.87%) |
Sep 15, 2004 | 18.86 | 18.86 | 18.67 | 18.76 | 64,673 | -0.08(-0.42%) |
Sep 14, 2004 | 18.83 | 18.93 | 18.73 | 18.84 | 98,957 | -0.06(-0.29%) |
Sep 13, 2004 | 18.78 | 18.95 | 18.78 | 18.90 | 105,110 | +0.09(+0.47%) |
Sep 10, 2004 | 18.63 | 18.85 | 18.55 | 18.81 | 71,455 | +0.08(+0.43%) |
Sep 09, 2004 | 18.50 | 18.74 | 18.50 | 18.73 | 165,766 | +0.23(+1.25%) |
Sep 08, 2004 | 18.59 | 18.68 | 18.50 | 18.50 | 136,003 | -0.15(-0.81%) |
Sep 07, 2004 | 18.67 | 18.71 | 18.58 | 18.65 | 116,664 | -0.02(-0.13%) |
Sep 03, 2004 | 18.91 | 18.92 | 18.66 | 18.67 | 143,664 | -0.24(-1.26%) |
Sep 02, 2004 | 18.95 | 18.95 | 18.78 | 18.91 | 138,892 | -0.03(-0.17%) |
Sep 01, 2004 | 18.79 | 18.95 | 18.71 | 18.94 | 255,807 | +0.15(+0.81%) |
Aug 31, 2004 | 18.54 | 18.81 | 18.51 | 18.79 | 92,804 | +0.16(+0.85%) |
Aug 30, 2004 | 18.69 | 18.74 | 18.53 | 18.63 | 59,399 | -0.14(-0.72%) |
Aug 27, 2004 | 18.63 | 18.77 | 18.60 | 18.77 | 59,901 | +0.18(+0.94%) |
Aug 26, 2004 | 18.71 | 18.71 | 18.53 | 18.59 | 47,595 | -0.09(-0.47%) |
Aug 25, 2004 | 18.54 | 18.70 | 18.48 | 18.68 | 83,762 | +0.09(+0.47%) |
Aug 24, 2004 | 18.56 | 18.59 | 18.43 | 18.59 | 65,301 | +0.11(+0.60%) |
Aug 23, 2004 | 18.68 | 18.78 | 18.48 | 18.48 | 98,203 | -0.12(-0.64%) |
Aug 20, 2004 | 18.51 | 18.65 | 18.51 | 18.60 | 119,803 | +0.02(+0.13%) |
Aug 19, 2004 | 18.55 | 18.67 | 18.55 | 18.58 | 111,515 | -0.02(-0.13%) |
Aug 18, 2004 | 18.43 | 18.64 | 18.39 | 18.60 | 133,617 | +0.06(+0.34%) |
Aug 17, 2004 | 18.74 | 18.86 | 18.50 | 18.54 | 85,394 | -0.22(-1.19%) |
Aug 16, 2004 | 18.50 | 18.82 | 18.50 | 18.76 | 83,887 | +0.29(+1.55%) |
Aug 13, 2004 | 18.51 | 18.59 | 18.42 | 18.47 | 90,166 | +0.03(+0.17%) |
Aug 12, 2004 | 18.71 | 18.71 | 18.36 | 18.44 | 99,585 | -0.35(-1.86%) |
Aug 11, 2004 | 18.63 | 18.85 | 18.43 | 18.79 | 88,911 | +0.09(+0.47%) |
Aug 10, 2004 | 18.37 | 18.71 | 18.37 | 18.71 | 74,469 | +0.33(+1.82%) |
Aug 09, 2004 | 18.21 | 18.37 | 18.21 | 18.37 | 106,241 | +0.16(+0.87%) |
Aug 06, 2004 | 18.31 | 18.50 | 18.21 | 18.21 | 102,222 | -0.18(-1.00%) |
Aug 05, 2004 | 18.51 | 18.63 | 18.31 | 18.39 | 114,152 | -0.11(-0.60%) |
Aug 04, 2004 | 18.39 | 18.71 | 18.27 | 18.51 | 137,008 | +0.06(+0.30%) |
Aug 03, 2004 | 18.83 | 18.83 | 18.42 | 18.45 | 202,310 | -0.44(-2.32%) |
Aug 02, 2004 | 18.81 | 18.97 | 18.66 | 18.89 | 89,036 | +0.04(+0.21%) |
Jul 30, 2004 | 18.93 | 19.06 | 18.78 | 18.85 | 112,143 | -0.08(-0.42%) |
Jul 29, 2004 | 18.79 | 18.93 | 18.70 | 18.93 | 61,660 | +0.21(+1.15%) |
Jul 28, 2004 | 18.55 | 18.75 | 18.51 | 18.71 | 81,878 | +0.08(+0.43%) |
Jul 27, 2004 | 18.16 | 18.67 | 18.16 | 18.63 | 109,631 | +0.49(+2.68%) |
Jul 26, 2004 | 18.34 | 18.47 | 18.08 | 18.15 | 77,608 | -0.11(-0.61%) |
Jul 23, 2004 | 18.51 | 18.62 | 18.26 | 18.26 | 87,780 | -0.33(-1.80%) |
Jul 22, 2004 | 18.67 | 18.86 | 18.55 | 18.59 | 153,961 | -0.14(-0.77%) |
Jul 21, 2004 | 19.37 | 19.48 | 18.72 | 18.74 | 133,617 | -0.62(-3.21%) |
Jul 20, 2004 | 19.15 | 19.37 | 19.12 | 19.36 | 76,101 | +0.33(+1.72%) |
Jul 19, 2004 | 19.05 | 19.19 | 18.92 | 19.03 | 83,134 | -0.06(-0.29%) |
Jul 16, 2004 | 18.90 | 19.09 | 18.86 | 19.09 | 82,380 | +0.19(+1.01%) |
Jul 15, 2004 | 18.83 | 18.99 | 18.83 | 18.90 | 72,711 | +0.02(+0.08%) |
Jul 14, 2004 | 18.69 | 18.93 | 18.66 | 18.88 | 67,813 | +0.13(+0.68%) |
Jul 13, 2004 | 18.97 | 19.03 | 18.75 | 18.75 | 48,599 | -0.18(-0.97%) |
Jul 12, 2004 | 18.79 | 19.07 | 18.76 | 18.94 | 93,557 | +0.10(+0.55%) |
Jul 09, 2004 | 18.77 | 18.86 | 18.64 | 18.83 | 118,171 | +0.10(+0.55%) |
Jul 08, 2004 | 18.84 | 18.94 | 18.73 | 18.73 | 88,911 | -0.10(-0.55%) |
Jul 07, 2004 | 18.87 | 19.06 | 18.82 | 18.83 | 72,083 | +0.00(+0.00%) |
Jul 06, 2004 | 18.99 | 19.04 | 18.79 | 18.83 | 103,980 | -0.26(-1.38%) |
Jul 02, 2004 | 19.03 | 19.21 | 18.95 | 19.10 | 47,469 | +0.06(+0.33%) |
Jul 01, 2004 | 19.15 | 19.23 | 19.01 | 19.03 | 112,896 | -0.18(-0.95%) |
Jun 30, 2004 | 18.98 | 19.27 | 18.94 | 19.21 | 171,794 | +0.23(+1.22%) |
Jun 29, 2004 | 18.69 | 19.10 | 18.69 | 18.98 | 256,686 | +0.30(+1.62%) |
Jun 28, 2004 | 18.66 | 18.73 | 18.54 | 18.68 | 179,454 | +0.05(+0.26%) |
Jun 25, 2004 | 18.59 | 18.74 | 18.35 | 18.63 | 168,780 | -0.01(-0.04%) |
Jun 24, 2004 | 18.68 | 18.75 | 18.63 | 18.64 | 94,938 | -0.04(-0.21%) |
Jun 23, 2004 | 18.63 | 18.68 | 18.24 | 18.68 | 140,775 | -0.01(-0.04%) |
Jun 22, 2004 | 18.63 | 18.70 | 18.39 | 18.69 | 152,580 | +0.00(+0.00%) |
Jun 21, 2004 | 18.63 | 18.71 | 18.55 | 18.69 | 109,129 | +0.06(+0.30%) |
Jun 18, 2004 | 18.68 | 18.73 | 18.55 | 18.63 | 177,445 | -0.04(-0.21%) |
Jun 17, 2004 | 18.67 | 18.67 | 18.47 | 18.67 | 73,339 | +0.01(+0.04%) |
Jun 16, 2004 | 18.49 | 18.67 | 18.49 | 18.67 | 91,924 | +0.19(+1.03%) |
Jun 15, 2004 | 18.20 | 18.52 | 18.20 | 18.47 | 121,310 | +0.40(+2.20%) |
Jun 14, 2004 | 18.12 | 18.24 | 18.08 | 18.08 | 105,487 | -0.14(-0.74%) |
Jun 10, 2004 | 17.93 | 18.22 | 17.93 | 18.21 | 144,668 | +0.25(+1.37%) |
Jun 09, 2004 | 18.12 | 18.16 | 17.92 | 17.96 | 113,022 | -0.19(-1.05%) |
Jun 08, 2004 | 18.16 | 18.24 | 18.08 | 18.16 | 44,832 | -0.12(-0.65%) |
Jun 07, 2004 | 18.02 | 18.28 | 17.92 | 18.28 | 92,427 | +0.34(+1.91%) |
Jun 04, 2004 | 17.96 | 18.04 | 17.75 | 17.93 | 112,268 | +0.10(+0.54%) |
Jun 03, 2004 | 18.12 | 18.12 | 17.84 | 17.84 | 65,301 | -0.33(-1.84%) |
Jun 02, 2004 | 18.21 | 18.26 | 18.12 | 18.17 | 50,106 | +0.12(+0.66%) |
Jun 01, 2004 | 18.09 | 18.16 | 17.96 | 18.05 | 99,208 | +0.06(+0.31%) |
May 28, 2004 | 18.08 | 18.14 | 17.96 | 18.00 | 39,557 | -0.06(-0.31%) |
May 27, 2004 | 18.03 | 18.14 | 17.88 | 18.05 | 82,506 | +0.02(+0.13%) |
May 26, 2004 | 18.04 | 18.13 | 17.91 | 18.03 | 60,906 | -0.05(-0.26%) |
May 25, 2004 | 17.68 | 18.08 | 17.68 | 18.08 | 100,464 | +0.35(+1.98%) |
May 24, 2004 | 17.53 | 17.73 | 17.44 | 17.73 | 80,873 | +0.27(+1.55%) |
May 21, 2004 | 17.49 | 17.56 | 17.33 | 17.45 | 93,934 | +0.02(+0.14%) |
May 20, 2004 | 17.32 | 17.52 | 17.24 | 17.43 | 89,790 | +0.19(+1.11%) |
May 19, 2004 | 17.50 | 17.56 | 17.16 | 17.24 | 134,622 | -0.19(-1.10%) |
May 18, 2004 | 17.14 | 17.43 | 17.12 | 17.43 | 100,715 | +0.22(+1.30%) |
May 17, 2004 | 17.47 | 17.47 | 17.17 | 17.21 | 106,492 | -0.25(-1.46%) |
May 14, 2004 | 17.40 | 17.69 | 17.32 | 17.46 | 91,673 | +0.01(+0.05%) |
May 13, 2004 | 17.52 | 17.61 | 17.41 | 17.45 | 97,324 | -0.28(-1.57%) |
May 12, 2004 | 17.60 | 17.76 | 17.28 | 17.73 | 111,892 | +0.06(+0.32%) |
May 11, 2004 | 17.76 | 17.76 | 17.57 | 17.68 | 80,622 | +0.06(+0.32%) |
May 10, 2004 | 17.80 | 17.87 | 17.58 | 17.62 | 144,543 | -0.22(-1.25%) |
May 07, 2004 | 18.20 | 18.39 | 17.84 | 17.85 | 121,310 | -0.35(-1.93%) |
May 06, 2004 | 18.31 | 18.39 | 18.11 | 18.20 | 88,031 | -0.14(-0.78%) |
May 05, 2004 | 18.44 | 18.55 | 18.34 | 18.34 | 57,767 | -0.14(-0.78%) |
May 04, 2004 | 18.31 | 18.60 | 18.28 | 18.48 | 66,808 | +0.11(+0.61%) |
May 03, 2004 | 18.24 | 18.49 | 18.16 | 18.37 | 98,957 | +0.21(+1.18%) |
Apr 30, 2004 | 18.35 | 18.43 | 18.16 | 18.16 | 98,203 | -0.16(-0.87%) |
Apr 29, 2004 | 18.48 | 18.67 | 18.20 | 18.31 | 119,301 | +0.03(+0.17%) |
Apr 28, 2004 | 18.50 | 18.62 | 18.28 | 18.28 | 127,087 | -0.25(-1.37%) |
Apr 27, 2004 | 18.59 | 18.88 | 18.43 | 18.54 | 129,599 | -0.07(-0.39%) |
Apr 26, 2004 | 18.59 | 18.75 | 18.56 | 18.61 | 41,441 | -0.02(-0.09%) |
Apr 23, 2004 | 18.67 | 18.67 | 18.50 | 18.63 | 53,246 | -0.01(-0.04%) |
Apr 22, 2004 | 18.41 | 18.71 | 18.41 | 18.63 | 97,324 | +0.22(+1.21%) |
Apr 21, 2004 | 18.23 | 18.41 | 18.12 | 18.41 | 56,008 | +0.23(+1.27%) |
Apr 20, 2004 | 18.51 | 18.55 | 18.16 | 18.18 | 68,064 | -0.25(-1.34%) |
Apr 19, 2004 | 18.47 | 18.59 | 18.31 | 18.43 | 67,939 | -0.05(-0.26%) |
Apr 16, 2004 | 18.24 | 18.59 | 18.16 | 18.47 | 79,115 | +0.24(+1.31%) |
Apr 15, 2004 | 18.20 | 18.35 | 18.17 | 18.24 | 94,938 | -0.02(-0.13%) |
Apr 14, 2004 | 18.43 | 18.47 | 18.19 | 18.26 | 70,952 | -0.18(-0.95%) |
Apr 13, 2004 | 18.79 | 18.83 | 18.43 | 18.43 | 102,599 | -0.25(-1.32%) |
Apr 12, 2004 | 18.98 | 19.10 | 18.54 | 18.68 | 117,920 | -0.26(-1.39%) |
Apr 08, 2004 | 19.14 | 19.16 | 18.91 | 18.94 | 71,204 | -0.18(-0.92%) |
Apr 07, 2004 | 18.92 | 19.13 | 18.92 | 19.12 | 140,650 | +0.20(+1.05%) |
Apr 06, 2004 | 18.71 | 18.94 | 18.71 | 18.92 | 88,157 | +0.21(+1.11%) |
Apr 05, 2004 | 18.83 | 18.90 | 18.60 | 18.71 | 102,850 | -0.15(-0.80%) |
Apr 02, 2004 | 19.02 | 19.10 | 18.71 | 18.86 | 67,060 | +0.00(+0.00%) |
Apr 01, 2004 | 18.67 | 18.86 | 18.63 | 18.86 | 90,920 | +0.23(+1.24%) |
Mar 31, 2004 | 18.67 | 18.70 | 18.51 | 18.63 | 94,185 | +0.01(+0.04%) |
Mar 30, 2004 | 18.39 | 18.63 | 18.39 | 18.63 | 135,878 | +0.17(+0.91%) |
Mar 29, 2004 | 18.28 | 18.51 | 18.27 | 18.46 | 124,450 | +0.21(+1.13%) |
Mar 26, 2004 | 18.28 | 18.31 | 18.20 | 18.25 | 95,943 | +0.02(+0.13%) |
Mar 25, 2004 | 18.23 | 18.33 | 18.20 | 18.23 | 103,352 | -0.01(-0.04%) |
Mar 24, 2004 | 18.40 | 18.41 | 18.17 | 18.24 | 86,022 | -0.08(-0.43%) |
Mar 23, 2004 | 18.51 | 18.51 | 18.24 | 18.31 | 89,538 | -0.06(-0.30%) |
Mar 22, 2004 | 18.47 | 18.47 | 18.16 | 18.37 | 121,059 | -0.04(-0.22%) |
Mar 19, 2004 | 18.71 | 18.71 | 18.39 | 18.41 | 90,920 | -0.25(-1.32%) |
Mar 18, 2004 | 18.71 | 18.75 | 18.59 | 18.66 | 94,813 | -0.06(-0.34%) |
Mar 17, 2004 | 18.51 | 18.72 | 18.43 | 18.72 | 104,608 | +0.29(+1.60%) |
Mar 16, 2004 | 18.51 | 18.59 | 18.39 | 18.43 | 107,120 | -0.01(-0.04%) |
Mar 15, 2004 | 18.75 | 18.75 | 18.39 | 18.43 | 97,701 | -0.28(-1.49%) |
Mar 12, 2004 | 18.35 | 18.71 | 18.20 | 18.71 | 79,366 | +0.38(+2.09%) |
Mar 11, 2004 | 18.45 | 18.70 | 18.24 | 18.33 | 88,157 | -0.03(-0.17%) |
Mar 10, 2004 | 18.70 | 18.75 | 18.31 | 18.36 | 89,915 | -0.30(-1.62%) |
Mar 09, 2004 | 18.63 | 18.75 | 18.52 | 18.67 | 60,780 | +0.09(+0.47%) |
Mar 08, 2004 | 18.67 | 18.71 | 18.52 | 18.58 | 49,604 | -0.06(-0.30%) |
Mar 05, 2004 | 18.70 | 18.77 | 18.51 | 18.63 | 77,985 | -0.10(-0.55%) |
Mar 04, 2004 | 18.63 | 18.74 | 18.43 | 18.74 | 69,194 | +0.14(+0.77%) |
Mar 03, 2004 | 18.55 | 18.62 | 18.36 | 18.59 | 69,948 | +0.08(+0.43%) |
Mar 02, 2004 | 18.67 | 18.67 | 18.47 | 18.51 | 90,417 | -0.16(-0.85%) |
Mar 01, 2004 | 18.59 | 18.71 | 18.59 | 18.67 | 82,004 | -0.02(-0.09%) |
Feb 27, 2004 | 17.96 | 18.74 | 17.96 | 18.69 | 57,892 | -0.05(-0.26%) |
Feb 26, 2004 | 18.67 | 18.78 | 18.53 | 18.74 | 97,199 | +0.06(+0.34%) |
Feb 25, 2004 | 18.41 | 18.67 | 18.36 | 18.67 | 61,911 | +0.33(+1.78%) |
Feb 24, 2004 | 18.29 | 18.55 | 18.24 | 18.35 | 90,041 | +0.14(+0.74%) |
Feb 23, 2004 | 18.40 | 18.43 | 18.20 | 18.21 | 114,529 | -0.19(-1.04%) |
Feb 20, 2004 | 18.43 | 18.43 | 18.06 | 18.40 | 95,190 | +0.08(+0.43%) |
Feb 19, 2004 | 18.68 | 18.73 | 18.28 | 18.32 | 97,827 | -0.23(-1.24%) |
Feb 18, 2004 | 18.95 | 18.96 | 18.55 | 18.55 | 83,008 | -0.40(-2.10%) |
Feb 17, 2004 | 18.79 | 19.03 | 18.75 | 18.95 | 58,269 | +0.24(+1.28%) |
Feb 13, 2004 | 18.75 | 18.99 | 18.71 | 18.71 | 97,701 | -0.16(-0.84%) |
Feb 12, 2004 | 18.83 | 18.87 | 18.72 | 18.87 | 81,878 | -0.16(-0.84%) |
Feb 11, 2004 | 18.94 | 19.10 | 18.89 | 19.03 | 63,167 | -0.03(-0.17%) |
Feb 10, 2004 | 18.79 | 19.06 | 18.75 | 19.06 | 91,297 | +0.23(+1.23%) |
Feb 09, 2004 | 18.83 | 18.87 | 18.75 | 18.83 | 58,394 | -0.04(-0.21%) |
Feb 06, 2004 | 18.43 | 18.87 | 18.39 | 18.87 | 70,576 | +0.45(+2.46%) |
Feb 05, 2004 | 18.37 | 18.50 | 18.28 | 18.42 | 90,292 | +0.06(+0.30%) |
Feb 04, 2004 | 18.56 | 18.63 | 18.32 | 18.36 | 138,138 | -0.32(-1.70%) |
Feb 03, 2004 | 18.75 | 18.86 | 18.68 | 18.68 | 42,948 | -0.14(-0.72%) |