Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.36 | 24.51 | 23.94 | 24.43 | 932,117 | +0.18(+0.72%) |
Jan 28, 2005 | 24.00 | 24.29 | 23.98 | 24.25 | 591,824 | +0.43(+1.81%) |
Jan 27, 2005 | 24.34 | 24.38 | 23.74 | 23.82 | 965,139 | -0.52(-2.14%) |
Jan 26, 2005 | 24.41 | 24.53 | 24.06 | 24.34 | 965,139 | -0.07(-0.30%) |
Jan 25, 2005 | 25.19 | 25.26 | 24.39 | 24.41 | 767,942 | -0.59(-2.34%) |
Jan 24, 2005 | 25.45 | 25.54 | 24.99 | 25.00 | 638,195 | -0.41(-1.60%) |
Jan 21, 2005 | 25.26 | 25.54 | 25.22 | 25.41 | 542,408 | +0.11(+0.42%) |
Jan 20, 2005 | 25.41 | 25.66 | 25.28 | 25.30 | 883,637 | -0.27(-1.07%) |
Jan 19, 2005 | 25.36 | 25.98 | 25.17 | 25.57 | 660,210 | +0.23(+0.91%) |
Jan 18, 2005 | 24.77 | 25.35 | 24.59 | 25.34 | 415,705 | +0.44(+1.75%) |
Jan 14, 2005 | 24.64 | 24.97 | 24.57 | 24.91 | 400,014 | +0.24(+0.97%) |
Jan 13, 2005 | 24.25 | 25.15 | 24.21 | 24.67 | 1,067,485 | +0.33(+1.35%) |
Jan 12, 2005 | 24.34 | 24.42 | 23.70 | 24.34 | 829,771 | -0.04(-0.18%) |
Jan 11, 2005 | 24.72 | 24.83 | 24.38 | 24.38 | 852,489 | -0.46(-1.84%) |
Jan 10, 2005 | 24.96 | 25.04 | 24.51 | 24.84 | 876,846 | +0.07(+0.29%) |
Jan 07, 2005 | 25.06 | 25.16 | 24.77 | 24.77 | 649,437 | -0.02(-0.07%) |
Jan 06, 2005 | 24.91 | 25.12 | 24.68 | 24.78 | 1,408,480 | -0.07(-0.27%) |
Jan 05, 2005 | 26.11 | 26.11 | 24.84 | 24.85 | 1,764,465 | -1.26(-4.82%) |
Jan 04, 2005 | 26.49 | 26.77 | 26.11 | 26.11 | 747,801 | -0.43(-1.61%) |
Jan 03, 2005 | 27.07 | 27.10 | 26.26 | 26.54 | 654,824 | -0.28(-1.03%) |
Dec 31, 2004 | 26.78 | 27.01 | 26.75 | 26.81 | 805,180 | +0.03(+0.11%) |
Dec 30, 2004 | 26.69 | 26.80 | 26.60 | 26.78 | 572,619 | +0.03(+0.11%) |
Dec 29, 2004 | 26.43 | 26.78 | 26.42 | 26.75 | 326,943 | +0.28(+1.05%) |
Dec 28, 2004 | 26.45 | 26.56 | 26.39 | 26.48 | 604,471 | -0.02(-0.06%) |
Dec 27, 2004 | 26.38 | 26.64 | 26.38 | 26.49 | 693,935 | +0.22(+0.84%) |
Dec 23, 2004 | 26.05 | 26.47 | 25.96 | 26.27 | 3,169,433 | -1.10(-4.01%) |
Dec 22, 2004 | 27.37 | 27.44 | 27.31 | 27.37 | 626,954 | +0.11(+0.39%) |
Dec 21, 2004 | 27.31 | 27.38 | 27.11 | 27.26 | 629,530 | -0.04(-0.16%) |
Dec 20, 2004 | 27.61 | 27.61 | 27.19 | 27.31 | 433,270 | -0.30(-1.10%) |
Dec 17, 2004 | 26.89 | 27.61 | 26.63 | 27.61 | 721,805 | +0.75(+2.80%) |
Dec 16, 2004 | 27.33 | 27.41 | 26.86 | 26.86 | 534,445 | -0.21(-0.79%) |
Dec 15, 2004 | 27.11 | 27.37 | 26.82 | 27.07 | 536,318 | -0.03(-0.13%) |
Dec 14, 2004 | 26.64 | 27.14 | 26.61 | 27.11 | 702,601 | +0.35(+1.32%) |
Dec 13, 2004 | 26.43 | 26.79 | 26.34 | 26.75 | 704,006 | +0.21(+0.80%) |
Dec 10, 2004 | 26.41 | 26.69 | 26.35 | 26.54 | 805,649 | +0.19(+0.73%) |
Dec 09, 2004 | 26.30 | 26.43 | 26.12 | 26.34 | 370,270 | +0.06(+0.21%) |
Dec 08, 2004 | 26.30 | 26.69 | 26.20 | 26.29 | 1,077,555 | -0.01(-0.05%) |
Dec 07, 2004 | 26.69 | 26.75 | 26.25 | 26.30 | 488,307 | -0.38(-1.44%) |
Dec 06, 2004 | 26.45 | 26.69 | 26.35 | 26.69 | 609,623 | +0.23(+0.89%) |
Dec 03, 2004 | 26.28 | 26.58 | 26.27 | 26.45 | 398,843 | +0.34(+1.29%) |
Dec 02, 2004 | 26.56 | 26.74 | 26.00 | 26.11 | 886,448 | -0.39(-1.47%) |
Dec 01, 2004 | 26.02 | 26.64 | 26.00 | 26.50 | 569,809 | +0.57(+2.19%) |
Nov 30, 2004 | 25.81 | 25.94 | 25.64 | 25.94 | 949,448 | +0.15(+0.56%) |
Nov 29, 2004 | 25.94 | 25.98 | 25.62 | 25.79 | 491,586 | -0.15(-0.56%) |
Nov 26, 2004 | 25.96 | 26.10 | 25.91 | 25.94 | 126,936 | -0.08(-0.31%) |
Nov 24, 2004 | 25.51 | 26.14 | 25.51 | 26.02 | 343,806 | +0.57(+2.23%) |
Nov 23, 2004 | 25.36 | 25.54 | 25.30 | 25.45 | 623,441 | +0.09(+0.34%) |
Nov 22, 2004 | 25.19 | 25.73 | 25.19 | 25.36 | 466,292 | +0.00(+0.00%) |
Nov 19, 2004 | 25.63 | 25.65 | 25.14 | 25.36 | 463,716 | -0.26(-1.03%) |
Nov 18, 2004 | 25.61 | 25.83 | 25.11 | 25.63 | 546,857 | +0.10(+0.40%) |
Nov 17, 2004 | 26.02 | 26.36 | 25.41 | 25.53 | 733,281 | -0.58(-2.24%) |
Nov 16, 2004 | 26.44 | 26.60 | 26.11 | 26.11 | 821,106 | -0.34(-1.28%) |
Nov 15, 2004 | 25.82 | 26.52 | 25.82 | 26.45 | 895,582 | +0.58(+2.24%) |
Nov 12, 2004 | 25.30 | 25.87 | 25.21 | 25.87 | 854,597 | +0.73(+2.92%) |
Nov 11, 2004 | 24.98 | 25.15 | 24.93 | 25.13 | 317,575 | +0.20(+0.79%) |
Nov 10, 2004 | 24.87 | 25.32 | 24.64 | 24.94 | 422,029 | -0.23(-0.90%) |
Nov 09, 2004 | 24.77 | 25.21 | 24.70 | 25.16 | 787,850 | +0.39(+1.59%) |
Nov 08, 2004 | 24.65 | 25.12 | 24.38 | 24.77 | 913,381 | +0.11(+0.45%) |
Nov 05, 2004 | 26.22 | 26.24 | 24.57 | 24.66 | 2,030,985 | -1.56(-5.94%) |
Nov 04, 2004 | 25.58 | 26.29 | 25.53 | 26.22 | 313,360 | +0.55(+2.15%) |
Nov 03, 2004 | 26.09 | 26.09 | 25.58 | 25.67 | 274,014 | +0.09(+0.35%) |
Nov 02, 2004 | 25.67 | 25.81 | 25.44 | 25.58 | 585,735 | -0.09(-0.33%) |
Nov 01, 2004 | 25.58 | 25.81 | 25.54 | 25.66 | 294,624 | +0.15(+0.59%) |
Oct 29, 2004 | 25.36 | 25.58 | 25.36 | 25.51 | 710,095 | +0.14(+0.56%) |
Oct 28, 2004 | 25.18 | 25.38 | 25.02 | 25.37 | 380,341 | +0.19(+0.76%) |
Oct 27, 2004 | 24.97 | 25.21 | 24.88 | 25.18 | 530,932 | +0.17(+0.68%) |
Oct 26, 2004 | 24.66 | 25.01 | 24.59 | 25.01 | 288,066 | +0.56(+2.31%) |
Oct 25, 2004 | 24.58 | 24.62 | 24.41 | 24.44 | 329,285 | -0.14(-0.56%) |
Oct 22, 2004 | 24.77 | 24.89 | 24.54 | 24.58 | 562,783 | -0.18(-0.74%) |
Oct 21, 2004 | 24.40 | 24.85 | 24.38 | 24.77 | 451,304 | +0.36(+1.49%) |
Oct 20, 2004 | 24.30 | 24.44 | 24.02 | 24.40 | 546,623 | +0.11(+0.44%) |
Oct 19, 2004 | 24.36 | 24.68 | 24.30 | 24.30 | 261,601 | -0.06(-0.26%) |
Oct 18, 2004 | 24.23 | 24.55 | 24.21 | 24.36 | 301,415 | +0.13(+0.53%) |
Oct 15, 2004 | 23.98 | 24.23 | 23.95 | 24.23 | 453,646 | +0.26(+1.07%) |
Oct 14, 2004 | 23.70 | 23.98 | 23.65 | 23.98 | 379,872 | +0.23(+0.99%) |
Oct 13, 2004 | 23.91 | 23.95 | 23.70 | 23.74 | 332,564 | +0.00(+0.00%) |
Oct 12, 2004 | 23.40 | 23.74 | 23.19 | 23.74 | 326,943 | +0.34(+1.46%) |
Oct 11, 2004 | 23.44 | 23.59 | 23.20 | 23.40 | 486,902 | -0.04(-0.16%) |
Oct 08, 2004 | 23.27 | 23.54 | 23.27 | 23.44 | 376,359 | +0.23(+1.01%) |
Oct 07, 2004 | 23.33 | 23.35 | 23.11 | 23.20 | 434,675 | -0.20(-0.84%) |
Oct 06, 2004 | 23.38 | 23.48 | 23.25 | 23.40 | 326,475 | +0.06(+0.24%) |
Oct 05, 2004 | 23.12 | 23.38 | 22.92 | 23.34 | 456,690 | +0.22(+0.96%) |
Oct 04, 2004 | 23.10 | 23.38 | 23.10 | 23.12 | 914,552 | +0.02(+0.09%) |
Oct 01, 2004 | 22.75 | 23.22 | 22.65 | 23.10 | 639,601 | +0.35(+1.52%) |
Sep 30, 2004 | 22.54 | 22.97 | 22.54 | 22.75 | 588,779 | +0.14(+0.60%) |
Sep 29, 2004 | 22.45 | 22.69 | 22.40 | 22.62 | 792,534 | +0.17(+0.74%) |
Sep 28, 2004 | 22.42 | 22.53 | 22.39 | 22.45 | 641,474 | -0.01(-0.04%) |
Sep 27, 2004 | 22.31 | 22.46 | 22.29 | 22.46 | 461,374 | +0.16(+0.71%) |
Sep 24, 2004 | 22.37 | 22.46 | 22.30 | 22.30 | 579,880 | -0.04(-0.17%) |
Sep 23, 2004 | 22.46 | 22.54 | 22.29 | 22.34 | 531,869 | -0.18(-0.82%) |
Sep 22, 2004 | 22.63 | 22.72 | 22.48 | 22.52 | 936,567 | -0.10(-0.45%) |
Sep 21, 2004 | 22.84 | 23.03 | 22.50 | 22.63 | 858,110 | -0.22(-0.95%) |
Sep 20, 2004 | 23.08 | 23.08 | 22.81 | 22.84 | 398,140 | -0.24(-1.04%) |
Sep 17, 2004 | 23.23 | 23.23 | 22.88 | 23.08 | 653,419 | -0.17(-0.72%) |
Sep 16, 2004 | 22.53 | 23.25 | 22.53 | 23.25 | 921,812 | +0.74(+3.30%) |
Sep 15, 2004 | 22.40 | 22.57 | 22.20 | 22.51 | 1,155,076 | +0.11(+0.48%) |
Sep 14, 2004 | 22.80 | 22.80 | 22.37 | 22.40 | 900,266 | -0.36(-1.58%) |
Sep 13, 2004 | 23.02 | 23.02 | 22.69 | 22.76 | 712,905 | -0.26(-1.11%) |
Sep 10, 2004 | 22.63 | 23.05 | 22.57 | 23.01 | 861,388 | +0.13(+0.56%) |
Sep 09, 2004 | 23.59 | 23.59 | 22.88 | 22.89 | 1,508,718 | -0.94(-3.93%) |
Sep 08, 2004 | 23.74 | 24.03 | 23.71 | 23.82 | 636,088 | +0.09(+0.38%) |
Sep 07, 2004 | 23.25 | 23.73 | 23.09 | 23.73 | 603,065 | +0.57(+2.47%) |
Sep 03, 2004 | 23.04 | 23.23 | 23.01 | 23.16 | 652,013 | +0.10(+0.44%) |
Sep 02, 2004 | 23.14 | 23.14 | 23.01 | 23.06 | 1,528,859 | +0.02(+0.09%) |
Sep 01, 2004 | 23.27 | 23.33 | 22.93 | 23.04 | 1,094,886 | -0.23(-1.01%) |
Aug 31, 2004 | 23.06 | 23.31 | 23.01 | 23.27 | 578,709 | +0.19(+0.83%) |
Aug 30, 2004 | 23.10 | 23.58 | 22.91 | 23.08 | 855,768 | -0.03(-0.11%) |
Aug 27, 2004 | 22.44 | 23.59 | 22.43 | 23.10 | 2,378,070 | +0.78(+3.50%) |
Aug 26, 2004 | 22.33 | 22.43 | 22.25 | 22.32 | 1,076,853 | +0.02(+0.08%) |
Aug 25, 2004 | 22.48 | 22.61 | 22.25 | 22.31 | 2,732,181 | -0.18(-0.80%) |
Aug 24, 2004 | 21.82 | 22.63 | 21.81 | 22.48 | 1,108,236 | +0.71(+3.25%) |
Aug 23, 2004 | 21.77 | 21.93 | 21.67 | 21.78 | 914,083 | +0.01(+0.04%) |
Aug 20, 2004 | 20.77 | 22.03 | 20.77 | 21.77 | 3,544,622 | +1.24(+6.03%) |
Aug 19, 2004 | 20.75 | 20.77 | 20.53 | 20.53 | 744,991 | -0.22(-1.05%) |
Aug 18, 2004 | 20.50 | 20.75 | 20.42 | 20.75 | 488,073 | +0.02(+0.08%) |
Aug 17, 2004 | 20.71 | 20.82 | 20.66 | 20.73 | 411,490 | +0.13(+0.62%) |
Aug 16, 2004 | 20.52 | 20.64 | 20.52 | 20.60 | 712,905 | +0.10(+0.50%) |
Aug 13, 2004 | 20.50 | 20.54 | 20.46 | 20.50 | 236,542 | +0.05(+0.25%) |
Aug 12, 2004 | 20.56 | 20.56 | 20.44 | 20.45 | 621,333 | -0.15(-0.75%) |
Aug 11, 2004 | 20.65 | 20.67 | 20.50 | 20.60 | 403,527 | -0.04(-0.21%) |
Aug 10, 2004 | 20.64 | 20.88 | 20.62 | 20.64 | 432,099 | -0.02(-0.10%) |
Aug 09, 2004 | 20.75 | 20.90 | 20.52 | 20.67 | 546,623 | -0.06(-0.31%) |
Aug 06, 2004 | 20.82 | 21.17 | 20.67 | 20.73 | 440,765 | -0.09(-0.41%) |
Aug 05, 2004 | 21.16 | 21.35 | 20.78 | 20.82 | 317,575 | -0.34(-1.61%) |
Aug 04, 2004 | 21.03 | 21.17 | 20.92 | 21.16 | 364,181 | +0.06(+0.30%) |
Aug 03, 2004 | 20.71 | 21.11 | 20.70 | 21.09 | 448,962 | +0.38(+1.86%) |
Aug 02, 2004 | 20.41 | 20.76 | 20.28 | 20.71 | 643,114 | +0.26(+1.25%) |
Jul 30, 2004 | 19.99 | 20.45 | 19.99 | 20.45 | 370,973 | +0.42(+2.09%) |
Jul 29, 2004 | 20.09 | 20.27 | 20.03 | 20.03 | 273,780 | -0.03(-0.13%) |
Jul 28, 2004 | 19.90 | 20.13 | 19.84 | 20.06 | 426,010 | +0.12(+0.60%) |
Jul 27, 2004 | 19.92 | 20.20 | 19.92 | 19.94 | 414,768 | -0.06(-0.32%) |
Jul 26, 2004 | 19.83 | 20.07 | 19.81 | 20.00 | 401,887 | +0.11(+0.54%) |
Jul 23, 2004 | 20.19 | 20.26 | 19.90 | 19.90 | 398,609 | -0.29(-1.44%) |
Jul 22, 2004 | 20.84 | 20.84 | 20.19 | 20.19 | 371,675 | -0.69(-3.31%) |
Jul 21, 2004 | 21.24 | 21.24 | 20.76 | 20.88 | 346,616 | -0.26(-1.21%) |
Jul 20, 2004 | 21.35 | 21.43 | 21.09 | 21.14 | 292,516 | -0.16(-0.76%) |
Jul 19, 2004 | 20.92 | 21.30 | 20.86 | 21.30 | 354,579 | +0.47(+2.23%) |
Jul 16, 2004 | 21.01 | 21.12 | 20.83 | 20.83 | 193,683 | -0.10(-0.47%) |
Jul 15, 2004 | 20.92 | 21.03 | 20.89 | 20.93 | 389,943 | +0.07(+0.33%) |
Jul 14, 2004 | 20.62 | 20.87 | 20.59 | 20.86 | 468,166 | +0.27(+1.31%) |
Jul 13, 2004 | 20.99 | 21.01 | 20.58 | 20.59 | 408,913 | -0.39(-1.87%) |
Jul 12, 2004 | 20.87 | 20.99 | 20.73 | 20.99 | 456,690 | +0.20(+0.97%) |
Jul 09, 2004 | 20.77 | 20.86 | 20.56 | 20.79 | 296,497 | +0.12(+0.58%) |
Jul 08, 2004 | 21.22 | 21.22 | 20.66 | 20.67 | 450,367 | -0.51(-2.42%) |
Jul 07, 2004 | 20.92 | 21.20 | 20.86 | 21.18 | 528,590 | +0.29(+1.37%) |
Jul 06, 2004 | 21.03 | 21.05 | 20.47 | 20.89 | 381,980 | -0.14(-0.65%) |
Jul 02, 2004 | 20.52 | 21.08 | 20.47 | 21.03 | 522,969 | +0.62(+3.03%) |
Jul 01, 2004 | 20.44 | 20.58 | 20.15 | 20.41 | 682,928 | -0.03(-0.15%) |
Jun 30, 2004 | 20.06 | 20.44 | 19.94 | 20.44 | 1,089,265 | +0.41(+2.05%) |
Jun 29, 2004 | 20.62 | 20.62 | 20.03 | 20.03 | 773,563 | -0.63(-3.06%) |
Jun 28, 2004 | 20.45 | 20.84 | 20.39 | 20.66 | 403,995 | +0.29(+1.45%) |
Jun 25, 2004 | 20.43 | 20.58 | 20.28 | 20.37 | 513,601 | -0.02(-0.10%) |
Jun 24, 2004 | 20.54 | 20.56 | 20.32 | 20.39 | 611,731 | -0.13(-0.62%) |
Jun 23, 2004 | 20.50 | 20.63 | 20.46 | 20.52 | 363,947 | +0.02(+0.08%) |
Jun 22, 2004 | 20.53 | 20.53 | 20.44 | 20.50 | 704,006 | -0.03(-0.15%) |
Jun 21, 2004 | 20.35 | 20.53 | 20.28 | 20.53 | 384,556 | +0.33(+1.65%) |
Jun 18, 2004 | 19.97 | 20.26 | 19.94 | 20.20 | 601,894 | +0.23(+1.15%) |
Jun 17, 2004 | 19.77 | 20.05 | 19.66 | 19.97 | 401,419 | +0.20(+0.99%) |
Jun 16, 2004 | 19.58 | 19.82 | 19.42 | 19.77 | 281,274 | +0.20(+1.00%) |
Jun 15, 2004 | 19.14 | 19.58 | 19.14 | 19.57 | 502,828 | +0.49(+2.55%) |
Jun 14, 2004 | 19.37 | 19.37 | 19.01 | 19.09 | 517,582 | -0.28(-1.45%) |
Jun 10, 2004 | 19.39 | 19.57 | 19.11 | 19.37 | 512,664 | -0.01(-0.07%) |
Jun 09, 2004 | 19.45 | 19.71 | 19.33 | 19.38 | 287,363 | -0.18(-0.90%) |
Jun 08, 2004 | 19.53 | 19.60 | 19.38 | 19.56 | 275,419 | +0.05(+0.26%) |
Jun 07, 2004 | 19.36 | 19.55 | 19.26 | 19.50 | 224,598 | +0.16(+0.84%) |
Jun 04, 2004 | 19.35 | 19.58 | 19.21 | 19.34 | 276,824 | +0.10(+0.51%) |
Jun 03, 2004 | 19.54 | 19.54 | 19.18 | 19.24 | 390,411 | -0.25(-1.29%) |
Jun 02, 2004 | 19.06 | 19.50 | 19.06 | 19.50 | 415,471 | +0.41(+2.15%) |
Jun 01, 2004 | 19.34 | 19.36 | 18.98 | 19.09 | 568,170 | -0.23(-1.22%) |
May 28, 2004 | 19.19 | 19.49 | 19.19 | 19.32 | 609,389 | +0.13(+0.67%) |
May 27, 2004 | 19.06 | 19.19 | 18.92 | 19.19 | 617,117 | +0.32(+1.67%) |
May 26, 2004 | 18.55 | 18.95 | 18.36 | 18.88 | 600,723 | +0.39(+2.10%) |
May 25, 2004 | 18.04 | 18.59 | 18.04 | 18.49 | 974,273 | +0.51(+2.83%) |
May 24, 2004 | 18.19 | 18.47 | 17.98 | 17.98 | 552,478 | -0.12(-0.68%) |
May 21, 2004 | 18.04 | 18.15 | 18.02 | 18.10 | 720,400 | +0.13(+0.74%) |
May 20, 2004 | 17.72 | 18.03 | 17.68 | 17.97 | 526,950 | +0.46(+2.63%) |
May 19, 2004 | 17.82 | 18.22 | 17.51 | 17.51 | 870,522 | -0.52(-2.89%) |
May 18, 2004 | 17.51 | 18.03 | 17.44 | 18.03 | 787,147 | +0.43(+2.43%) |
May 17, 2004 | 17.63 | 17.98 | 17.36 | 17.60 | 574,025 | -0.03(-0.17%) |
May 14, 2004 | 17.42 | 17.81 | 17.34 | 17.63 | 405,400 | +0.26(+1.47%) |
May 13, 2004 | 17.29 | 17.46 | 17.16 | 17.38 | 379,404 | +0.09(+0.49%) |
May 12, 2004 | 17.08 | 17.29 | 16.90 | 17.29 | 607,984 | +0.26(+1.53%) |
May 11, 2004 | 16.93 | 17.54 | 16.93 | 17.03 | 775,671 | +0.06(+0.35%) |
May 10, 2004 | 17.23 | 17.31 | 16.61 | 16.97 | 924,857 | -0.41(-2.33%) |
May 07, 2004 | 17.90 | 17.90 | 17.38 | 17.38 | 893,708 | -0.63(-3.49%) |
May 06, 2004 | 17.87 | 18.06 | 17.72 | 18.01 | 618,523 | +0.17(+0.93%) |
May 05, 2004 | 17.89 | 17.96 | 17.82 | 17.84 | 445,214 | -0.05(-0.29%) |
May 04, 2004 | 17.85 | 18.20 | 17.72 | 17.89 | 996,990 | +0.09(+0.48%) |
May 03, 2004 | 17.72 | 17.87 | 17.68 | 17.81 | 783,868 | -0.07(-0.41%) |
Apr 30, 2004 | 17.93 | 18.13 | 17.78 | 17.88 | 387,601 | -0.13(-0.73%) |
Apr 29, 2004 | 18.34 | 18.43 | 17.78 | 18.01 | 404,932 | -0.38(-2.07%) |
Apr 28, 2004 | 18.70 | 18.70 | 18.34 | 18.39 | 222,021 | -0.24(-1.28%) |
Apr 27, 2004 | 18.55 | 18.75 | 18.45 | 18.63 | 571,214 | +0.06(+0.32%) |
Apr 26, 2004 | 18.39 | 18.72 | 18.32 | 18.57 | 444,980 | +0.18(+1.00%) |
Apr 23, 2004 | 18.66 | 18.67 | 18.15 | 18.39 | 354,345 | -0.20(-1.10%) |
Apr 22, 2004 | 18.22 | 18.88 | 18.21 | 18.59 | 576,835 | +0.36(+1.99%) |
Apr 21, 2004 | 18.32 | 18.47 | 18.13 | 18.23 | 704,943 | -0.09(-0.49%) |
Apr 20, 2004 | 19.24 | 19.24 | 18.31 | 18.32 | 979,894 | -0.91(-4.75%) |
Apr 19, 2004 | 19.07 | 19.32 | 18.66 | 19.23 | 676,136 | +0.24(+1.28%) |
Apr 16, 2004 | 18.74 | 19.24 | 18.71 | 18.99 | 611,262 | +0.25(+1.34%) |
Apr 15, 2004 | 18.30 | 18.78 | 18.30 | 18.74 | 837,500 | +0.46(+2.52%) |
Apr 14, 2004 | 18.27 | 18.76 | 18.07 | 18.27 | 1,303,559 | -0.21(-1.15%) |
Apr 13, 2004 | 18.36 | 18.88 | 17.69 | 18.49 | 1,775,004 | +0.13(+0.70%) |
Apr 12, 2004 | 19.71 | 19.71 | 17.94 | 18.36 | 1,492,793 | -1.46(-7.35%) |
Apr 08, 2004 | 20.13 | 20.15 | 19.81 | 19.82 | 1,298,172 | -0.12(-0.62%) |
Apr 07, 2004 | 20.22 | 20.65 | 19.76 | 19.94 | 2,395,635 | -0.38(-1.89%) |
Apr 06, 2004 | 21.31 | 21.34 | 20.27 | 20.32 | 1,773,833 | -1.32(-6.11%) |
Apr 05, 2004 | 22.84 | 22.84 | 21.48 | 21.65 | 1,021,347 | -1.17(-5.13%) |
Apr 02, 2004 | 23.19 | 23.19 | 22.82 | 22.82 | 535,616 | -0.37(-1.58%) |
Apr 01, 2004 | 22.95 | 23.21 | 22.91 | 23.19 | 353,642 | +0.17(+0.74%) |
Mar 31, 2004 | 22.72 | 23.01 | 22.67 | 23.01 | 752,954 | +0.32(+1.41%) |
Mar 30, 2004 | 22.44 | 22.69 | 22.37 | 22.69 | 390,646 | +0.26(+1.14%) |
Mar 29, 2004 | 22.22 | 22.44 | 22.16 | 22.44 | 298,371 | +0.30(+1.35%) |
Mar 26, 2004 | 22.27 | 22.28 | 22.10 | 22.14 | 531,166 | -0.06(-0.29%) |
Mar 25, 2004 | 22.18 | 22.32 | 22.16 | 22.20 | 556,460 | +0.09(+0.39%) |
Mar 24, 2004 | 22.29 | 22.39 | 22.12 | 22.12 | 421,092 | -0.17(-0.77%) |
Mar 23, 2004 | 22.46 | 22.54 | 22.25 | 22.29 | 571,448 | +0.09(+0.38%) |
Mar 22, 2004 | 22.30 | 22.31 | 22.20 | 22.20 | 517,114 | -0.14(-0.63%) |
Mar 19, 2004 | 22.54 | 22.54 | 22.33 | 22.34 | 419,687 | -0.20(-0.89%) |
Mar 18, 2004 | 22.18 | 22.54 | 22.18 | 22.54 | 350,129 | +0.37(+1.66%) |
Mar 17, 2004 | 22.16 | 22.20 | 22.05 | 22.18 | 704,474 | +0.12(+0.56%) |
Mar 16, 2004 | 22.20 | 22.25 | 21.97 | 22.05 | 363,947 | -0.09(-0.42%) |
Mar 15, 2004 | 22.20 | 22.20 | 22.07 | 22.15 | 336,780 | -0.06(-0.25%) |
Mar 12, 2004 | 22.05 | 22.31 | 22.03 | 22.20 | 602,597 | +0.21(+0.97%) |
Mar 11, 2004 | 22.21 | 22.23 | 21.99 | 21.99 | 635,853 | -0.21(-0.96%) |
Mar 10, 2004 | 22.33 | 22.45 | 22.20 | 22.20 | 354,813 | -0.13(-0.57%) |
Mar 09, 2004 | 22.25 | 22.35 | 22.18 | 22.33 | 341,464 | +0.12(+0.52%) |
Mar 08, 2004 | 22.13 | 22.24 | 21.99 | 22.22 | 318,980 | +0.12(+0.56%) |
Mar 05, 2004 | 21.75 | 22.11 | 21.71 | 22.09 | 589,482 | +0.34(+1.55%) |
Mar 04, 2004 | 21.57 | 21.75 | 21.53 | 21.75 | 280,337 | +0.19(+0.87%) |
Mar 03, 2004 | 21.35 | 21.63 | 21.34 | 21.57 | 429,991 | +0.23(+1.06%) |
Mar 02, 2004 | 21.37 | 21.49 | 21.26 | 21.34 | 486,668 | +0.01(+0.06%) |
Mar 01, 2004 | 21.16 | 21.37 | 21.16 | 21.33 | 396,032 | +0.23(+1.11%) |
Feb 27, 2004 | 20.91 | 21.09 | 20.91 | 21.09 | 376,359 | +0.19(+0.90%) |
Feb 26, 2004 | 21.02 | 21.05 | 20.88 | 20.91 | 624,143 | -0.03(-0.12%) |
Feb 25, 2004 | 20.62 | 20.95 | 20.62 | 20.93 | 1,377,800 | +0.26(+1.28%) |
Feb 24, 2004 | 20.67 | 20.79 | 20.56 | 20.67 | 440,999 | +0.00(+0.00%) |
Feb 23, 2004 | 20.91 | 20.94 | 20.57 | 20.67 | 581,051 | -0.16(-0.78%) |
Feb 20, 2004 | 21.02 | 21.02 | 20.74 | 20.83 | 691,593 | -0.15(-0.69%) |
Feb 19, 2004 | 21.19 | 21.28 | 20.92 | 20.97 | 812,909 | -0.48(-2.23%) |
Feb 18, 2004 | 21.63 | 21.63 | 21.43 | 21.45 | 442,404 | +0.06(+0.30%) |
Feb 17, 2004 | 21.33 | 21.46 | 21.33 | 21.39 | 827,195 | -0.00(-0.02%) |
Feb 13, 2004 | 21.55 | 21.55 | 21.30 | 21.39 | 288,534 | -0.19(-0.87%) |
Feb 12, 2004 | 21.65 | 21.75 | 21.52 | 21.58 | 912,678 | -0.11(-0.51%) |
Feb 11, 2004 | 21.40 | 21.69 | 21.28 | 21.69 | 698,853 | +0.20(+0.95%) |
Feb 10, 2004 | 21.14 | 21.49 | 21.06 | 21.49 | 739,838 | +0.33(+1.55%) |
Feb 09, 2004 | 20.91 | 21.16 | 20.76 | 21.16 | 555,757 | +0.29(+1.41%) |
Feb 06, 2004 | 20.50 | 20.86 | 20.24 | 20.86 | 604,236 | +0.44(+2.17%) |
Feb 05, 2004 | 20.57 | 20.57 | 20.35 | 20.42 | 488,307 | -0.22(-1.06%) |
Feb 04, 2004 | 20.84 | 20.84 | 20.38 | 20.64 | 426,478 | -0.20(-0.96%) |
Feb 03, 2004 | 20.82 | 20.91 | 20.81 | 20.84 | 264,412 | +0.02(+0.10%) |