Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.77 | 27.00 | 26.74 | 26.80 | 805,502 | +0.03(+0.11%) |
Dec 30, 2004 | 26.68 | 26.79 | 26.59 | 26.77 | 572,848 | +0.03(+0.11%) |
Dec 29, 2004 | 26.42 | 26.77 | 26.41 | 26.74 | 327,074 | +0.28(+1.05%) |
Dec 28, 2004 | 26.44 | 26.55 | 26.38 | 26.47 | 604,712 | -0.02(-0.06%) |
Dec 27, 2004 | 26.37 | 26.62 | 26.37 | 26.48 | 694,213 | +0.22(+0.84%) |
Dec 23, 2004 | 26.04 | 26.46 | 25.95 | 26.26 | 3,170,700 | -1.10(-4.01%) |
Dec 22, 2004 | 27.36 | 27.43 | 27.30 | 27.36 | 627,204 | +0.11(+0.39%) |
Dec 21, 2004 | 27.29 | 27.37 | 27.10 | 27.25 | 629,782 | -0.04(-0.16%) |
Dec 20, 2004 | 27.60 | 27.60 | 27.18 | 27.29 | 433,443 | -0.30(-1.10%) |
Dec 17, 2004 | 26.88 | 27.60 | 26.62 | 27.60 | 722,093 | +0.75(+2.80%) |
Dec 16, 2004 | 27.32 | 27.40 | 26.85 | 26.85 | 534,658 | -0.21(-0.79%) |
Dec 15, 2004 | 27.09 | 27.36 | 26.81 | 27.06 | 536,533 | -0.03(-0.13%) |
Dec 14, 2004 | 26.63 | 27.13 | 26.60 | 27.09 | 702,881 | +0.35(+1.32%) |
Dec 13, 2004 | 26.42 | 26.78 | 26.33 | 26.74 | 704,287 | +0.21(+0.80%) |
Dec 10, 2004 | 26.40 | 26.68 | 26.34 | 26.53 | 805,971 | +0.19(+0.73%) |
Dec 09, 2004 | 26.29 | 26.42 | 26.11 | 26.33 | 370,418 | +0.06(+0.21%) |
Dec 08, 2004 | 26.29 | 26.68 | 26.19 | 26.28 | 1,077,986 | -0.01(-0.05%) |
Dec 07, 2004 | 26.68 | 26.74 | 26.24 | 26.29 | 488,502 | -0.38(-1.44%) |
Dec 06, 2004 | 26.44 | 26.68 | 26.34 | 26.68 | 609,867 | +0.23(+0.89%) |
Dec 03, 2004 | 26.27 | 26.57 | 26.26 | 26.44 | 399,002 | +0.34(+1.29%) |
Dec 02, 2004 | 26.55 | 26.73 | 25.99 | 26.10 | 886,802 | -0.39(-1.47%) |
Dec 01, 2004 | 26.01 | 26.62 | 25.99 | 26.49 | 570,037 | +0.57(+2.19%) |
Nov 30, 2004 | 25.80 | 25.92 | 25.63 | 25.92 | 949,827 | +0.15(+0.56%) |
Nov 29, 2004 | 25.93 | 25.97 | 25.61 | 25.78 | 491,783 | -0.15(-0.56%) |
Nov 26, 2004 | 25.95 | 26.09 | 25.90 | 25.92 | 126,987 | -0.08(-0.31%) |
Nov 24, 2004 | 25.50 | 26.13 | 25.50 | 26.01 | 343,943 | +0.57(+2.23%) |
Nov 23, 2004 | 25.35 | 25.53 | 25.29 | 25.44 | 623,690 | +0.09(+0.34%) |
Nov 22, 2004 | 25.18 | 25.72 | 25.18 | 25.35 | 466,479 | +0.00(+0.00%) |
Nov 19, 2004 | 25.62 | 25.64 | 25.13 | 25.35 | 463,902 | -0.26(-1.03%) |
Nov 18, 2004 | 25.60 | 25.82 | 25.10 | 25.62 | 547,076 | +0.10(+0.40%) |
Nov 17, 2004 | 26.01 | 26.35 | 25.40 | 25.52 | 733,574 | -0.58(-2.24%) |
Nov 16, 2004 | 26.43 | 26.59 | 26.10 | 26.10 | 821,434 | -0.34(-1.28%) |
Nov 15, 2004 | 25.81 | 26.51 | 25.81 | 26.44 | 895,940 | +0.58(+2.25%) |
Nov 12, 2004 | 25.29 | 25.86 | 25.20 | 25.86 | 854,938 | +0.73(+2.92%) |
Nov 11, 2004 | 24.97 | 25.14 | 24.92 | 25.12 | 317,702 | +0.20(+0.79%) |
Nov 10, 2004 | 24.86 | 25.31 | 24.63 | 24.93 | 422,197 | -0.23(-0.90%) |
Nov 09, 2004 | 24.76 | 25.20 | 24.69 | 25.15 | 788,164 | +0.39(+1.59%) |
Nov 08, 2004 | 24.64 | 25.11 | 24.37 | 24.76 | 913,746 | +0.11(+0.45%) |
Nov 05, 2004 | 26.21 | 26.23 | 24.56 | 24.65 | 2,031,797 | -1.56(-5.94%) |
Nov 04, 2004 | 25.57 | 26.27 | 25.52 | 26.21 | 313,485 | +0.55(+2.15%) |
Nov 03, 2004 | 26.08 | 26.08 | 25.57 | 25.66 | 274,123 | +0.09(+0.35%) |
Nov 02, 2004 | 25.66 | 25.80 | 25.43 | 25.57 | 585,969 | -0.09(-0.33%) |
Nov 01, 2004 | 25.57 | 25.80 | 25.53 | 25.65 | 294,741 | +0.15(+0.59%) |
Oct 29, 2004 | 25.35 | 25.57 | 25.35 | 25.50 | 710,379 | +0.14(+0.56%) |
Oct 28, 2004 | 25.17 | 25.37 | 25.01 | 25.36 | 380,493 | +0.19(+0.76%) |
Oct 27, 2004 | 24.96 | 25.20 | 24.87 | 25.17 | 531,144 | +0.17(+0.68%) |
Oct 26, 2004 | 24.65 | 25.00 | 24.58 | 25.00 | 288,181 | +0.56(+2.31%) |
Oct 25, 2004 | 24.57 | 24.61 | 24.41 | 24.44 | 329,417 | -0.14(-0.56%) |
Oct 22, 2004 | 24.76 | 24.88 | 24.53 | 24.57 | 563,008 | -0.18(-0.74%) |
Oct 21, 2004 | 24.39 | 24.84 | 24.37 | 24.76 | 451,484 | +0.36(+1.49%) |
Oct 20, 2004 | 24.29 | 24.44 | 24.01 | 24.39 | 546,842 | +0.11(+0.44%) |
Oct 19, 2004 | 24.35 | 24.67 | 24.29 | 24.29 | 261,706 | -0.06(-0.26%) |
Oct 18, 2004 | 24.22 | 24.54 | 24.20 | 24.35 | 301,536 | +0.13(+0.53%) |
Oct 15, 2004 | 23.97 | 24.22 | 23.94 | 24.22 | 453,827 | +0.26(+1.07%) |
Oct 14, 2004 | 23.69 | 23.97 | 23.64 | 23.97 | 380,024 | +0.23(+0.99%) |
Oct 13, 2004 | 23.90 | 23.94 | 23.69 | 23.73 | 332,697 | +0.00(+0.00%) |
Oct 12, 2004 | 23.39 | 23.73 | 23.18 | 23.73 | 327,074 | +0.34(+1.46%) |
Oct 11, 2004 | 23.43 | 23.58 | 23.19 | 23.39 | 487,097 | -0.04(-0.16%) |
Oct 08, 2004 | 23.26 | 23.53 | 23.26 | 23.43 | 376,510 | +0.23(+1.01%) |
Oct 07, 2004 | 23.33 | 23.34 | 23.10 | 23.19 | 434,849 | -0.20(-0.84%) |
Oct 06, 2004 | 23.37 | 23.47 | 23.24 | 23.39 | 326,605 | +0.06(+0.24%) |
Oct 05, 2004 | 23.11 | 23.37 | 22.91 | 23.33 | 456,873 | +0.22(+0.96%) |
Oct 04, 2004 | 23.09 | 23.37 | 23.09 | 23.11 | 914,917 | +0.02(+0.09%) |
Oct 01, 2004 | 22.74 | 23.21 | 22.64 | 23.09 | 639,856 | +0.35(+1.52%) |
Sep 30, 2004 | 22.54 | 22.96 | 22.54 | 22.74 | 589,015 | +0.14(+0.60%) |
Sep 29, 2004 | 22.44 | 22.69 | 22.39 | 22.61 | 792,850 | +0.17(+0.74%) |
Sep 28, 2004 | 22.41 | 22.52 | 22.38 | 22.44 | 641,731 | -0.01(-0.04%) |
Sep 27, 2004 | 22.30 | 22.45 | 22.28 | 22.45 | 461,559 | +0.16(+0.71%) |
Sep 24, 2004 | 22.37 | 22.45 | 22.29 | 22.29 | 580,111 | -0.04(-0.17%) |
Sep 23, 2004 | 22.45 | 22.53 | 22.28 | 22.33 | 532,081 | -0.18(-0.82%) |
Sep 22, 2004 | 22.62 | 22.71 | 22.48 | 22.51 | 936,941 | -0.10(-0.45%) |
Sep 21, 2004 | 22.83 | 23.02 | 22.49 | 22.62 | 858,453 | -0.22(-0.95%) |
Sep 20, 2004 | 23.07 | 23.07 | 22.80 | 22.83 | 398,299 | -0.24(-1.04%) |
Sep 17, 2004 | 23.22 | 23.22 | 22.87 | 23.07 | 653,680 | -0.17(-0.72%) |
Sep 16, 2004 | 22.52 | 23.24 | 22.52 | 23.24 | 922,181 | +0.74(+3.30%) |
Sep 15, 2004 | 22.39 | 22.56 | 22.19 | 22.50 | 1,155,537 | +0.11(+0.48%) |
Sep 14, 2004 | 22.79 | 22.79 | 22.37 | 22.39 | 900,625 | -0.36(-1.58%) |
Sep 13, 2004 | 23.01 | 23.01 | 22.69 | 22.75 | 713,190 | -0.26(-1.11%) |
Sep 10, 2004 | 22.62 | 23.04 | 22.57 | 23.01 | 861,733 | +0.13(+0.56%) |
Sep 09, 2004 | 23.58 | 23.58 | 22.87 | 22.88 | 1,509,321 | -0.93(-3.93%) |
Sep 08, 2004 | 23.73 | 24.02 | 23.71 | 23.81 | 636,342 | +0.09(+0.38%) |
Sep 07, 2004 | 23.24 | 23.72 | 23.08 | 23.72 | 603,306 | +0.57(+2.47%) |
Sep 03, 2004 | 23.03 | 23.22 | 23.00 | 23.15 | 652,274 | +0.10(+0.44%) |
Sep 02, 2004 | 23.13 | 23.13 | 23.01 | 23.05 | 1,529,470 | +0.02(+0.09%) |
Sep 01, 2004 | 23.26 | 23.33 | 22.92 | 23.03 | 1,095,324 | -0.23(-1.01%) |
Aug 31, 2004 | 23.05 | 23.30 | 23.01 | 23.26 | 578,940 | +0.19(+0.83%) |
Aug 30, 2004 | 23.09 | 23.57 | 22.90 | 23.07 | 856,110 | -0.03(-0.11%) |
Aug 27, 2004 | 22.43 | 23.58 | 22.42 | 23.09 | 2,379,020 | +0.78(+3.50%) |
Aug 26, 2004 | 22.32 | 22.42 | 22.25 | 22.31 | 1,077,283 | +0.02(+0.08%) |
Aug 25, 2004 | 22.48 | 22.60 | 22.25 | 22.30 | 2,733,273 | -0.18(-0.80%) |
Aug 24, 2004 | 21.81 | 22.62 | 21.80 | 22.48 | 1,108,679 | +0.71(+3.25%) |
Aug 23, 2004 | 21.76 | 21.92 | 21.66 | 21.77 | 914,449 | +0.01(+0.04%) |
Aug 20, 2004 | 20.76 | 22.02 | 20.76 | 21.76 | 3,546,039 | +1.24(+6.03%) |
Aug 19, 2004 | 20.74 | 20.76 | 20.52 | 20.52 | 745,289 | -0.22(-1.05%) |
Aug 18, 2004 | 20.49 | 20.74 | 20.41 | 20.74 | 488,268 | +0.02(+0.08%) |
Aug 17, 2004 | 20.70 | 20.81 | 20.65 | 20.72 | 411,654 | +0.13(+0.62%) |
Aug 16, 2004 | 20.51 | 20.63 | 20.51 | 20.59 | 713,190 | +0.10(+0.50%) |
Aug 13, 2004 | 20.49 | 20.53 | 20.45 | 20.49 | 236,636 | +0.05(+0.25%) |
Aug 12, 2004 | 20.55 | 20.55 | 20.44 | 20.44 | 621,581 | -0.15(-0.75%) |
Aug 11, 2004 | 20.64 | 20.66 | 20.50 | 20.59 | 403,688 | -0.04(-0.21%) |
Aug 10, 2004 | 20.64 | 20.87 | 20.61 | 20.64 | 432,272 | -0.02(-0.10%) |
Aug 09, 2004 | 20.74 | 20.89 | 20.51 | 20.66 | 546,842 | -0.06(-0.31%) |
Aug 06, 2004 | 20.81 | 21.16 | 20.66 | 20.72 | 440,941 | -0.09(-0.41%) |
Aug 05, 2004 | 21.15 | 21.34 | 20.77 | 20.81 | 317,702 | -0.34(-1.61%) |
Aug 04, 2004 | 21.02 | 21.16 | 20.91 | 21.15 | 364,327 | +0.06(+0.30%) |
Aug 03, 2004 | 20.70 | 21.10 | 20.69 | 21.08 | 449,141 | +0.38(+1.86%) |
Aug 02, 2004 | 20.40 | 20.75 | 20.27 | 20.70 | 643,371 | +0.26(+1.25%) |
Jul 30, 2004 | 19.98 | 20.44 | 19.98 | 20.44 | 371,121 | +0.42(+2.09%) |
Jul 29, 2004 | 20.08 | 20.26 | 20.03 | 20.03 | 273,889 | -0.03(-0.13%) |
Jul 28, 2004 | 19.89 | 20.12 | 19.83 | 20.05 | 426,180 | +0.12(+0.60%) |
Jul 27, 2004 | 19.91 | 20.19 | 19.91 | 19.93 | 414,934 | -0.06(-0.32%) |
Jul 26, 2004 | 19.83 | 20.06 | 19.80 | 20.00 | 402,048 | +0.11(+0.54%) |
Jul 23, 2004 | 20.18 | 20.25 | 19.89 | 19.89 | 398,768 | -0.29(-1.44%) |
Jul 22, 2004 | 20.83 | 20.83 | 20.18 | 20.18 | 371,824 | -0.69(-3.31%) |
Jul 21, 2004 | 21.23 | 21.23 | 20.76 | 20.87 | 346,755 | -0.26(-1.21%) |
Jul 20, 2004 | 21.34 | 21.43 | 21.08 | 21.13 | 292,633 | -0.16(-0.76%) |
Jul 19, 2004 | 20.91 | 21.29 | 20.85 | 21.29 | 354,721 | +0.47(+2.23%) |
Jul 16, 2004 | 21.00 | 21.11 | 20.82 | 20.82 | 193,761 | -0.10(-0.47%) |
Jul 15, 2004 | 20.91 | 21.02 | 20.88 | 20.92 | 390,099 | +0.07(+0.33%) |
Jul 14, 2004 | 20.62 | 20.86 | 20.58 | 20.85 | 468,353 | +0.27(+1.31%) |
Jul 13, 2004 | 20.98 | 21.00 | 20.57 | 20.59 | 409,077 | -0.39(-1.87%) |
Jul 12, 2004 | 20.86 | 20.99 | 20.72 | 20.98 | 456,873 | +0.20(+0.97%) |
Jul 09, 2004 | 20.76 | 20.85 | 20.55 | 20.78 | 296,616 | +0.12(+0.58%) |
Jul 08, 2004 | 21.21 | 21.21 | 20.65 | 20.66 | 450,547 | -0.51(-2.42%) |
Jul 07, 2004 | 20.91 | 21.19 | 20.85 | 21.17 | 528,801 | +0.29(+1.37%) |
Jul 06, 2004 | 21.02 | 21.04 | 20.47 | 20.88 | 382,133 | -0.14(-0.65%) |
Jul 02, 2004 | 20.51 | 21.07 | 20.47 | 21.02 | 523,178 | +0.62(+3.03%) |
Jul 01, 2004 | 20.43 | 20.57 | 20.14 | 20.40 | 683,201 | -0.03(-0.15%) |
Jun 30, 2004 | 20.05 | 20.43 | 19.93 | 20.43 | 1,089,701 | +0.41(+2.05%) |
Jun 29, 2004 | 20.62 | 20.62 | 20.02 | 20.02 | 773,872 | -0.63(-3.06%) |
Jun 28, 2004 | 20.44 | 20.83 | 20.38 | 20.65 | 404,157 | +0.29(+1.45%) |
Jun 25, 2004 | 20.42 | 20.57 | 20.27 | 20.36 | 513,806 | -0.02(-0.11%) |
Jun 24, 2004 | 20.53 | 20.55 | 20.31 | 20.38 | 611,975 | -0.13(-0.62%) |
Jun 23, 2004 | 20.49 | 20.62 | 20.45 | 20.51 | 364,092 | +0.02(+0.08%) |
Jun 22, 2004 | 20.52 | 20.52 | 20.43 | 20.49 | 704,287 | -0.03(-0.15%) |
Jun 21, 2004 | 20.34 | 20.52 | 20.27 | 20.52 | 384,710 | +0.33(+1.65%) |
Jun 18, 2004 | 19.96 | 20.25 | 19.93 | 20.19 | 602,135 | +0.23(+1.15%) |
Jun 17, 2004 | 19.77 | 20.04 | 19.65 | 19.96 | 401,579 | +0.20(+0.99%) |
Jun 16, 2004 | 19.57 | 19.82 | 19.41 | 19.76 | 281,387 | +0.20(+1.00%) |
Jun 15, 2004 | 19.13 | 19.57 | 19.13 | 19.57 | 503,029 | +0.49(+2.55%) |
Jun 14, 2004 | 19.36 | 19.36 | 19.00 | 19.08 | 517,789 | -0.28(-1.46%) |
Jun 10, 2004 | 19.38 | 19.56 | 19.10 | 19.36 | 512,869 | -0.01(-0.07%) |
Jun 09, 2004 | 19.44 | 19.70 | 19.33 | 19.37 | 287,478 | -0.18(-0.90%) |
Jun 08, 2004 | 19.53 | 19.59 | 19.37 | 19.55 | 275,529 | +0.05(+0.26%) |
Jun 07, 2004 | 19.36 | 19.54 | 19.25 | 19.50 | 224,687 | +0.16(+0.84%) |
Jun 04, 2004 | 19.34 | 19.57 | 19.21 | 19.33 | 276,935 | +0.10(+0.51%) |
Jun 03, 2004 | 19.54 | 19.54 | 19.17 | 19.24 | 390,568 | -0.25(-1.29%) |
Jun 02, 2004 | 19.06 | 19.49 | 19.06 | 19.49 | 415,637 | +0.41(+2.15%) |
Jun 01, 2004 | 19.33 | 19.35 | 18.97 | 19.08 | 568,397 | -0.23(-1.22%) |
May 28, 2004 | 19.19 | 19.48 | 19.19 | 19.31 | 609,632 | +0.13(+0.67%) |
May 27, 2004 | 19.06 | 19.19 | 18.92 | 19.19 | 617,364 | +0.32(+1.67%) |
May 26, 2004 | 18.55 | 18.95 | 18.35 | 18.87 | 600,964 | +0.39(+2.10%) |
May 25, 2004 | 18.03 | 18.58 | 18.03 | 18.48 | 974,662 | +0.51(+2.83%) |
May 24, 2004 | 18.18 | 18.46 | 17.97 | 17.97 | 552,699 | -0.12(-0.68%) |
May 21, 2004 | 18.03 | 18.14 | 18.01 | 18.10 | 720,688 | +0.13(+0.74%) |
May 20, 2004 | 17.71 | 18.02 | 17.67 | 17.96 | 527,161 | +0.46(+2.63%) |
May 19, 2004 | 17.81 | 18.21 | 17.50 | 17.50 | 870,870 | -0.52(-2.89%) |
May 18, 2004 | 17.51 | 18.02 | 17.43 | 18.02 | 787,462 | +0.43(+2.43%) |
May 17, 2004 | 17.63 | 17.97 | 17.35 | 17.60 | 574,254 | -0.03(-0.17%) |
May 14, 2004 | 17.41 | 17.80 | 17.33 | 17.63 | 405,562 | +0.26(+1.47%) |
May 13, 2004 | 17.29 | 17.46 | 17.16 | 17.37 | 379,556 | +0.09(+0.49%) |
May 12, 2004 | 17.07 | 17.29 | 16.89 | 17.29 | 608,227 | +0.26(+1.53%) |
May 11, 2004 | 16.92 | 17.54 | 16.92 | 17.03 | 775,981 | +0.06(+0.35%) |
May 10, 2004 | 17.23 | 17.30 | 16.60 | 16.97 | 925,226 | -0.41(-2.33%) |
May 07, 2004 | 17.89 | 17.89 | 17.37 | 17.37 | 894,065 | -0.63(-3.49%) |
May 06, 2004 | 17.86 | 18.05 | 17.71 | 18.00 | 618,770 | +0.17(+0.93%) |
May 05, 2004 | 17.88 | 17.95 | 17.82 | 17.83 | 445,392 | -0.05(-0.29%) |
May 04, 2004 | 17.84 | 18.20 | 17.72 | 17.88 | 997,389 | +0.09(+0.48%) |
May 03, 2004 | 17.71 | 17.86 | 17.67 | 17.80 | 784,181 | -0.07(-0.41%) |
Apr 30, 2004 | 17.93 | 18.12 | 17.78 | 17.87 | 387,756 | -0.13(-0.73%) |
Apr 29, 2004 | 18.33 | 18.42 | 17.77 | 18.00 | 405,094 | -0.38(-2.07%) |
Apr 28, 2004 | 18.69 | 18.69 | 18.34 | 18.38 | 222,110 | -0.24(-1.28%) |
Apr 27, 2004 | 18.55 | 18.74 | 18.44 | 18.62 | 571,442 | +0.06(+0.32%) |
Apr 26, 2004 | 18.38 | 18.72 | 18.31 | 18.56 | 445,158 | +0.18(+1.00%) |
Apr 23, 2004 | 18.65 | 18.66 | 18.14 | 18.38 | 354,486 | -0.20(-1.10%) |
Apr 22, 2004 | 18.21 | 18.87 | 18.20 | 18.58 | 577,066 | +0.36(+1.99%) |
Apr 21, 2004 | 18.31 | 18.46 | 18.12 | 18.22 | 705,224 | -0.09(-0.49%) |
Apr 20, 2004 | 19.23 | 19.24 | 18.31 | 18.31 | 980,285 | -0.91(-4.75%) |
Apr 19, 2004 | 19.07 | 19.31 | 18.65 | 19.22 | 676,406 | +0.24(+1.28%) |
Apr 16, 2004 | 18.74 | 19.23 | 18.70 | 18.98 | 611,507 | +0.25(+1.34%) |
Apr 15, 2004 | 18.29 | 18.77 | 18.29 | 18.73 | 837,835 | +0.46(+2.52%) |
Apr 14, 2004 | 18.27 | 18.75 | 18.06 | 18.27 | 1,304,080 | -0.21(-1.15%) |
Apr 13, 2004 | 18.35 | 18.87 | 17.68 | 18.48 | 1,775,713 | +0.13(+0.70%) |
Apr 12, 2004 | 19.70 | 19.70 | 17.93 | 18.35 | 1,493,389 | -1.46(-7.35%) |
Apr 08, 2004 | 20.12 | 20.15 | 19.80 | 19.81 | 1,298,691 | -0.12(-0.62%) |
Apr 07, 2004 | 20.21 | 20.64 | 19.75 | 19.93 | 2,396,592 | -0.38(-1.89%) |
Apr 06, 2004 | 21.30 | 21.34 | 20.26 | 20.32 | 1,774,542 | -1.32(-6.11%) |
Apr 05, 2004 | 22.83 | 22.83 | 21.47 | 21.64 | 1,021,755 | -1.17(-5.13%) |
Apr 02, 2004 | 23.18 | 23.18 | 22.81 | 22.81 | 535,830 | -0.37(-1.58%) |
Apr 01, 2004 | 22.94 | 23.20 | 22.90 | 23.18 | 353,783 | +0.17(+0.74%) |
Mar 31, 2004 | 22.71 | 23.01 | 22.66 | 23.01 | 753,255 | +0.32(+1.41%) |
Mar 30, 2004 | 22.43 | 22.69 | 22.36 | 22.69 | 390,802 | +0.26(+1.14%) |
Mar 29, 2004 | 22.22 | 22.43 | 22.15 | 22.43 | 298,490 | +0.30(+1.35%) |
Mar 26, 2004 | 22.26 | 22.27 | 22.09 | 22.13 | 531,378 | -0.06(-0.29%) |
Mar 25, 2004 | 22.17 | 22.31 | 22.15 | 22.19 | 556,682 | +0.09(+0.39%) |
Mar 24, 2004 | 22.28 | 22.38 | 22.11 | 22.11 | 421,260 | -0.17(-0.77%) |
Mar 23, 2004 | 22.45 | 22.54 | 22.25 | 22.28 | 571,677 | +0.09(+0.38%) |
Mar 22, 2004 | 22.29 | 22.30 | 22.19 | 22.19 | 517,321 | -0.14(-0.63%) |
Mar 19, 2004 | 22.54 | 22.54 | 22.32 | 22.34 | 419,854 | -0.20(-0.89%) |
Mar 18, 2004 | 22.17 | 22.54 | 22.17 | 22.54 | 350,269 | +0.37(+1.66%) |
Mar 17, 2004 | 22.15 | 22.19 | 22.04 | 22.17 | 704,756 | +0.12(+0.56%) |
Mar 16, 2004 | 22.19 | 22.25 | 21.96 | 22.05 | 364,092 | -0.09(-0.42%) |
Mar 15, 2004 | 22.19 | 22.19 | 22.06 | 22.14 | 336,914 | -0.06(-0.25%) |
Mar 12, 2004 | 22.05 | 22.30 | 22.02 | 22.19 | 602,838 | +0.21(+0.97%) |
Mar 11, 2004 | 22.20 | 22.22 | 21.98 | 21.98 | 636,108 | -0.21(-0.96%) |
Mar 10, 2004 | 22.32 | 22.44 | 22.19 | 22.19 | 354,955 | -0.13(-0.57%) |
Mar 09, 2004 | 22.24 | 22.34 | 22.17 | 22.32 | 341,600 | +0.12(+0.52%) |
Mar 08, 2004 | 22.13 | 22.23 | 21.98 | 22.21 | 319,108 | +0.12(+0.56%) |
Mar 05, 2004 | 21.75 | 22.10 | 21.70 | 22.08 | 589,717 | +0.34(+1.55%) |
Mar 04, 2004 | 21.56 | 21.75 | 21.52 | 21.75 | 280,449 | +0.19(+0.87%) |
Mar 03, 2004 | 21.34 | 21.62 | 21.33 | 21.56 | 430,163 | +0.23(+1.06%) |
Mar 02, 2004 | 21.36 | 21.48 | 21.25 | 21.33 | 486,862 | +0.01(+0.06%) |
Mar 01, 2004 | 21.15 | 21.36 | 21.15 | 21.32 | 396,191 | +0.23(+1.11%) |
Feb 27, 2004 | 20.91 | 21.08 | 20.91 | 21.08 | 376,510 | +0.19(+0.90%) |
Feb 26, 2004 | 21.01 | 21.04 | 20.87 | 20.90 | 624,393 | -0.03(-0.12%) |
Feb 25, 2004 | 20.62 | 20.94 | 20.62 | 20.92 | 1,378,351 | +0.26(+1.28%) |
Feb 24, 2004 | 20.66 | 20.78 | 20.55 | 20.66 | 441,175 | +0.00(+0.00%) |
Feb 23, 2004 | 20.91 | 20.94 | 20.56 | 20.66 | 581,283 | -0.16(-0.78%) |
Feb 20, 2004 | 21.01 | 21.01 | 20.73 | 20.82 | 691,870 | -0.15(-0.69%) |
Feb 19, 2004 | 21.18 | 21.27 | 20.91 | 20.97 | 813,234 | -0.48(-2.23%) |
Feb 18, 2004 | 21.62 | 21.62 | 21.42 | 21.44 | 442,581 | +0.06(+0.30%) |
Feb 17, 2004 | 21.32 | 21.46 | 21.32 | 21.38 | 827,526 | -0.00(-0.02%) |
Feb 13, 2004 | 21.55 | 21.55 | 21.29 | 21.38 | 288,650 | -0.19(-0.87%) |
Feb 12, 2004 | 21.64 | 21.74 | 21.51 | 21.57 | 913,043 | -0.11(-0.51%) |
Feb 11, 2004 | 21.39 | 21.68 | 21.27 | 21.68 | 699,133 | +0.20(+0.95%) |
Feb 10, 2004 | 21.13 | 21.48 | 21.05 | 21.48 | 740,134 | +0.33(+1.55%) |
Feb 09, 2004 | 20.90 | 21.15 | 20.76 | 21.15 | 555,979 | +0.29(+1.41%) |
Feb 06, 2004 | 20.49 | 20.85 | 20.24 | 20.85 | 604,478 | +0.44(+2.17%) |
Feb 05, 2004 | 20.56 | 20.56 | 20.34 | 20.41 | 488,502 | -0.22(-1.05%) |
Feb 04, 2004 | 20.83 | 20.83 | 20.37 | 20.63 | 426,649 | -0.20(-0.96%) |
Feb 03, 2004 | 20.81 | 20.91 | 20.80 | 20.83 | 264,517 | +0.02(+0.10%) |
Feb 02, 2004 | 20.54 | 20.81 | 20.47 | 20.81 | 575,660 | +0.26(+1.29%) |
Jan 30, 2004 | 20.49 | 20.54 | 20.27 | 20.54 | 558,322 | +0.10(+0.48%) |
Jan 29, 2004 | 20.40 | 20.44 | 20.25 | 20.44 | 564,648 | -0.04(-0.21%) |
Jan 28, 2004 | 20.62 | 20.62 | 20.45 | 20.49 | 1,190,681 | -0.23(-1.13%) |
Jan 27, 2004 | 20.32 | 20.78 | 20.15 | 20.72 | 632,359 | +0.37(+1.80%) |
Jan 26, 2004 | 19.89 | 20.44 | 19.57 | 20.35 | 685,309 | +0.47(+2.34%) |
Jan 23, 2004 | 19.46 | 19.89 | 19.42 | 19.89 | 614,318 | +0.47(+2.42%) |
Jan 22, 2004 | 19.33 | 19.77 | 19.23 | 19.42 | 255,614 | +0.09(+0.44%) |
Jan 21, 2004 | 19.13 | 19.33 | 19.01 | 19.33 | 139,639 | +0.29(+1.52%) |
Jan 20, 2004 | 19.38 | 19.38 | 18.98 | 19.04 | 396,659 | -0.33(-1.72%) |
Jan 16, 2004 | 19.29 | 19.38 | 19.19 | 19.38 | 400,642 | +0.17(+0.89%) |
Jan 15, 2004 | 19.31 | 19.38 | 19.16 | 19.21 | 268,969 | -0.10(-0.53%) |
Jan 14, 2004 | 19.21 | 19.31 | 19.16 | 19.31 | 327,308 | +0.15(+0.78%) |
Jan 13, 2004 | 18.87 | 19.16 | 18.75 | 19.16 | 350,972 | +0.25(+1.31%) |
Jan 12, 2004 | 18.87 | 19.05 | 18.78 | 18.91 | 672,423 | -0.18(-0.92%) |
Jan 09, 2004 | 18.97 | 19.19 | 18.91 | 19.09 | 385,179 | +0.12(+0.61%) |
Jan 08, 2004 | 19.02 | 19.02 | 18.95 | 18.97 | 482,411 | -0.07(-0.36%) |
Jan 07, 2004 | 18.84 | 19.06 | 18.84 | 19.04 | 401,345 | +0.26(+1.39%) |
Jan 06, 2004 | 18.74 | 18.84 | 18.65 | 18.78 | 513,572 | +0.11(+0.57%) |
Jan 05, 2004 | 18.89 | 18.99 | 18.59 | 18.67 | 737,088 | +0.06(+0.34%) |