Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.42 | 22.92 | 22.17 | 22.77 | 287,061 | +0.57(+2.57%) |
Jan 28, 2005 | 23.00 | 23.12 | 22.10 | 22.20 | 245,728 | -0.76(-3.31%) |
Jan 27, 2005 | 22.66 | 23.25 | 22.56 | 22.96 | 137,494 | +0.26(+1.15%) |
Jan 26, 2005 | 21.98 | 22.79 | 21.80 | 22.70 | 271,097 | +0.98(+4.51%) |
Jan 25, 2005 | 21.95 | 22.17 | 21.58 | 21.72 | 187,521 | +0.03(+0.14%) |
Jan 24, 2005 | 22.15 | 22.15 | 21.69 | 21.69 | 282,698 | -0.24(-1.09%) |
Jan 21, 2005 | 22.43 | 22.45 | 21.84 | 21.93 | 368,626 | -0.64(-2.84%) |
Jan 20, 2005 | 22.37 | 22.88 | 22.12 | 22.57 | 252,818 | +0.22(+0.98%) |
Jan 19, 2005 | 22.78 | 22.85 | 22.23 | 22.35 | 387,354 | -0.52(-2.27%) |
Jan 18, 2005 | 22.88 | 23.05 | 22.42 | 22.87 | 534,909 | +0.37(+1.64%) |
Jan 14, 2005 | 22.48 | 22.76 | 22.26 | 22.50 | 750,897 | +0.13(+0.58%) |
Jan 13, 2005 | 23.10 | 23.16 | 22.11 | 22.37 | 692,590 | -0.55(-2.40%) |
Jan 12, 2005 | 22.75 | 23.14 | 22.69 | 22.92 | 1,160,581 | +0.56(+2.50%) |
Jan 11, 2005 | 22.92 | 22.92 | 22.20 | 22.36 | 828,657 | -0.53(-2.32%) |
Jan 10, 2005 | 22.35 | 22.96 | 22.00 | 22.89 | 1,477,621 | +0.63(+2.83%) |
Jan 07, 2005 | 21.05 | 23.21 | 20.95 | 22.26 | 3,833,189 | -0.73(-3.18%) |
Jan 06, 2005 | 23.75 | 24.02 | 22.74 | 22.99 | 794,212 | -0.79(-3.32%) |
Jan 05, 2005 | 24.97 | 24.99 | 23.24 | 23.78 | 587,217 | -1.22(-4.88%) |
Jan 04, 2005 | 26.80 | 26.88 | 24.93 | 25.00 | 577,061 | -1.75(-6.54%) |
Jan 03, 2005 | 27.14 | 27.46 | 26.66 | 26.75 | 741,296 | -0.39(-1.44%) |
Dec 31, 2004 | 27.40 | 27.79 | 26.84 | 27.14 | 335,300 | -0.36(-1.31%) |
Dec 30, 2004 | 27.18 | 27.81 | 27.02 | 27.50 | 142,800 | +0.32(+1.18%) |
Dec 29, 2004 | 27.44 | 27.48 | 26.90 | 27.18 | 401,300 | -0.07(-0.26%) |
Dec 28, 2004 | 26.85 | 27.26 | 26.82 | 27.25 | 221,500 | +0.30(+1.11%) |
Dec 27, 2004 | 27.06 | 27.06 | 26.80 | 26.95 | 240,400 | +0.09(+0.34%) |
Dec 23, 2004 | 26.71 | 27.02 | 26.64 | 26.86 | 196,700 | +0.01(+0.04%) |
Dec 22, 2004 | 26.50 | 27.04 | 26.50 | 26.85 | 259,500 | +0.25(+0.94%) |
Dec 21, 2004 | 27.15 | 27.27 | 26.15 | 26.60 | 599,900 | -0.32(-1.19%) |
Dec 20, 2004 | 27.30 | 28.85 | 26.70 | 26.92 | 888,500 | -0.28(-1.03%) |
Dec 17, 2004 | 26.82 | 27.27 | 26.62 | 27.20 | 336,800 | +0.38(+1.42%) |
Dec 16, 2004 | 26.92 | 27.20 | 26.61 | 26.82 | 832,400 | -0.17(-0.63%) |
Dec 15, 2004 | 26.35 | 27.23 | 26.35 | 26.99 | 587,700 | +0.52(+1.96%) |
Dec 14, 2004 | 26.02 | 26.60 | 26.02 | 26.47 | 287,000 | +0.18(+0.68%) |
Dec 13, 2004 | 25.71 | 26.40 | 25.49 | 26.29 | 204,800 | +0.60(+2.34%) |
Dec 10, 2004 | 25.40 | 26.10 | 25.10 | 25.69 | 495,800 | +0.04(+0.16%) |
Dec 09, 2004 | 25.01 | 26.10 | 24.61 | 25.65 | 375,800 | +0.14(+0.55%) |
Dec 08, 2004 | 25.70 | 25.98 | 25.00 | 25.51 | 387,500 | -0.26(-1.01%) |
Dec 07, 2004 | 27.37 | 27.92 | 25.72 | 25.77 | 602,800 | -1.43(-5.26%) |
Dec 06, 2004 | 28.55 | 28.55 | 27.20 | 27.20 | 513,800 | -1.31(-4.59%) |
Dec 03, 2004 | 28.25 | 29.08 | 28.03 | 28.51 | 631,200 | +0.73(+2.63%) |
Dec 02, 2004 | 27.00 | 28.24 | 26.90 | 27.78 | 725,200 | +0.62(+2.28%) |
Dec 01, 2004 | 23.88 | 27.58 | 23.74 | 27.16 | 979,300 | +3.05(+12.65%) |
Nov 30, 2004 | 23.73 | 24.55 | 22.83 | 24.11 | 1,021,000 | -1.10(-4.36%) |
Nov 29, 2004 | 25.43 | 25.43 | 24.82 | 25.21 | 259,900 | +0.21(+0.84%) |
Nov 26, 2004 | 25.53 | 25.60 | 25.00 | 25.00 | 72,500 | -0.25(-0.99%) |
Nov 24, 2004 | 25.65 | 25.75 | 25.19 | 25.25 | 306,100 | -0.25(-0.98%) |
Nov 23, 2004 | 26.05 | 26.30 | 25.18 | 25.50 | 431,700 | -1.00(-3.77%) |
Nov 22, 2004 | 26.05 | 26.50 | 25.53 | 26.50 | 696,600 | +0.54(+2.08%) |
Nov 19, 2004 | 26.00 | 26.96 | 25.79 | 25.96 | 684,600 | +0.05(+0.19%) |
Nov 18, 2004 | 25.76 | 26.10 | 25.55 | 25.91 | 365,500 | -0.11(-0.42%) |
Nov 17, 2004 | 26.03 | 26.50 | 25.73 | 26.02 | 425,400 | +0.36(+1.40%) |
Nov 16, 2004 | 25.68 | 26.17 | 25.30 | 25.66 | 492,000 | -0.34(-1.31%) |
Nov 15, 2004 | 25.00 | 26.13 | 24.66 | 26.00 | 596,700 | +1.00(+4.00%) |
Nov 12, 2004 | 25.00 | 25.03 | 24.51 | 25.00 | 425,600 | +0.03(+0.12%) |
Nov 11, 2004 | 24.29 | 25.41 | 24.27 | 24.97 | 720,500 | +0.57(+2.34%) |
Nov 10, 2004 | 24.18 | 24.49 | 23.90 | 24.40 | 337,800 | +0.26(+1.08%) |
Nov 09, 2004 | 23.28 | 24.25 | 23.05 | 24.14 | 542,800 | +0.70(+2.99%) |
Nov 08, 2004 | 24.55 | 24.90 | 23.32 | 23.44 | 637,300 | -1.20(-4.87%) |
Nov 05, 2004 | 24.07 | 24.64 | 23.91 | 24.64 | 513,300 | +0.60(+2.50%) |
Nov 04, 2004 | 23.90 | 24.20 | 23.80 | 24.04 | 341,900 | -0.06(-0.25%) |
Nov 03, 2004 | 24.26 | 24.42 | 23.79 | 24.10 | 483,700 | +0.08(+0.33%) |
Nov 02, 2004 | 24.80 | 24.80 | 23.81 | 24.02 | 879,900 | -0.47(-1.92%) |
Nov 01, 2004 | 23.43 | 25.17 | 23.06 | 24.49 | 1,012,800 | +1.04(+4.43%) |
Oct 29, 2004 | 22.50 | 24.00 | 22.04 | 23.45 | 939,200 | +0.56(+2.45%) |
Oct 28, 2004 | 21.54 | 22.97 | 21.49 | 22.89 | 572,000 | +1.19(+5.48%) |
Oct 27, 2004 | 21.33 | 21.79 | 21.05 | 21.70 | 289,800 | +0.52(+2.46%) |
Oct 26, 2004 | 22.00 | 22.00 | 20.98 | 21.18 | 323,000 | -0.98(-4.42%) |
Oct 25, 2004 | 21.50 | 22.16 | 21.30 | 22.16 | 258,200 | +0.68(+3.17%) |
Oct 22, 2004 | 22.15 | 22.15 | 21.11 | 21.48 | 1,107,900 | -0.83(-3.72%) |
Oct 21, 2004 | 22.46 | 22.49 | 21.41 | 22.31 | 798,100 | -0.23(-1.02%) |
Oct 20, 2004 | 18.90 | 22.65 | 18.90 | 22.54 | 1,375,300 | +1.61(+7.69%) |
Oct 19, 2004 | 20.04 | 21.04 | 20.04 | 20.93 | 722,900 | +0.29(+1.41%) |
Oct 18, 2004 | 20.03 | 20.75 | 19.72 | 20.64 | 118,700 | +0.64(+3.20%) |
Oct 15, 2004 | 20.03 | 20.23 | 19.80 | 20.00 | 243,400 | -0.10(-0.50%) |
Oct 14, 2004 | 20.25 | 20.41 | 19.76 | 20.10 | 134,100 | -0.17(-0.84%) |
Oct 13, 2004 | 20.80 | 21.00 | 20.25 | 20.27 | 126,200 | +0.41(+2.06%) |
Oct 12, 2004 | 19.81 | 20.00 | 19.68 | 19.86 | 69,000 | -0.23(-1.14%) |
Oct 11, 2004 | 20.20 | 20.20 | 19.81 | 20.09 | 126,900 | -0.04(-0.20%) |
Oct 08, 2004 | 20.33 | 20.55 | 20.10 | 20.13 | 164,100 | -0.39(-1.90%) |
Oct 07, 2004 | 20.55 | 20.90 | 20.35 | 20.52 | 150,700 | -0.02(-0.10%) |
Oct 06, 2004 | 21.00 | 21.00 | 20.05 | 20.54 | 329,300 | -0.46(-2.19%) |
Oct 05, 2004 | 20.60 | 21.08 | 20.25 | 21.00 | 362,200 | +0.44(+2.14%) |
Oct 04, 2004 | 20.30 | 20.95 | 20.06 | 20.56 | 323,200 | +0.52(+2.59%) |
Oct 01, 2004 | 19.34 | 20.10 | 19.00 | 20.04 | 209,500 | +0.67(+3.46%) |
Sep 30, 2004 | 19.14 | 20.00 | 19.02 | 19.37 | 153,300 | +0.23(+1.20%) |
Sep 29, 2004 | 18.61 | 19.40 | 18.61 | 19.14 | 210,100 | +0.34(+1.81%) |
Sep 28, 2004 | 19.02 | 19.02 | 18.41 | 18.80 | 164,300 | -0.12(-0.63%) |
Sep 27, 2004 | 19.61 | 19.91 | 18.79 | 18.92 | 332,500 | -0.68(-3.47%) |
Sep 24, 2004 | 20.08 | 20.08 | 19.55 | 19.60 | 265,900 | -0.28(-1.41%) |
Sep 23, 2004 | 19.95 | 20.09 | 19.40 | 19.88 | 212,500 | -0.04(-0.20%) |
Sep 22, 2004 | 19.85 | 20.15 | 19.80 | 19.92 | 370,000 | -0.22(-1.09%) |
Sep 21, 2004 | 20.54 | 20.58 | 19.67 | 20.14 | 575,500 | -0.37(-1.80%) |
Sep 20, 2004 | 20.00 | 20.52 | 19.80 | 20.51 | 553,300 | +0.51(+2.55%) |
Sep 17, 2004 | 19.70 | 20.00 | 19.65 | 20.00 | 283,100 | +0.16(+0.81%) |
Sep 16, 2004 | 20.00 | 20.00 | 19.58 | 19.84 | 203,300 | -0.13(-0.65%) |
Sep 15, 2004 | 19.91 | 20.00 | 19.74 | 19.97 | 568,200 | +0.08(+0.40%) |
Sep 14, 2004 | 19.35 | 20.00 | 19.33 | 19.89 | 252,000 | +0.31(+1.58%) |
Sep 13, 2004 | 18.60 | 19.58 | 18.60 | 19.58 | 268,400 | +0.87(+4.65%) |
Sep 10, 2004 | 18.08 | 18.85 | 18.06 | 18.71 | 86,900 | +0.49(+2.69%) |
Sep 09, 2004 | 17.77 | 18.44 | 17.68 | 18.22 | 144,400 | +0.62(+3.52%) |
Sep 08, 2004 | 17.50 | 17.70 | 17.43 | 17.60 | 87,005 | +0.09(+0.51%) |
Sep 07, 2004 | 17.36 | 17.57 | 17.31 | 17.51 | 102,900 | +0.30(+1.74%) |
Sep 03, 2004 | 17.08 | 17.32 | 16.76 | 17.21 | 248,600 | -0.30(-1.71%) |
Sep 02, 2004 | 17.62 | 18.00 | 17.42 | 17.51 | 287,900 | -0.02(-0.11%) |
Sep 01, 2004 | 17.40 | 18.08 | 17.07 | 17.53 | 312,500 | +0.03(+0.17%) |
Aug 31, 2004 | 17.34 | 17.52 | 17.13 | 17.50 | 311,200 | +0.25(+1.45%) |
Aug 30, 2004 | 17.47 | 17.50 | 17.01 | 17.25 | 362,600 | -0.17(-0.98%) |
Aug 27, 2004 | 16.45 | 17.60 | 16.44 | 17.42 | 772,600 | +1.06(+6.48%) |
Aug 26, 2004 | 16.57 | 16.58 | 16.14 | 16.36 | 111,200 | -0.10(-0.61%) |
Aug 25, 2004 | 16.65 | 16.65 | 16.00 | 16.46 | 357,600 | -0.04(-0.24%) |
Aug 24, 2004 | 17.08 | 17.15 | 16.43 | 16.50 | 286,600 | -0.49(-2.88%) |
Aug 23, 2004 | 17.35 | 17.38 | 16.95 | 16.99 | 262,600 | -0.19(-1.11%) |
Aug 20, 2004 | 17.15 | 17.30 | 16.92 | 17.18 | 185,000 | +0.08(+0.47%) |
Aug 19, 2004 | 17.29 | 17.29 | 16.93 | 17.10 | 300,300 | -0.18(-1.04%) |
Aug 18, 2004 | 16.85 | 17.31 | 16.80 | 17.28 | 480,300 | +0.38(+2.25%) |
Aug 17, 2004 | 17.24 | 17.35 | 16.85 | 16.90 | 193,600 | -0.16(-0.94%) |
Aug 16, 2004 | 16.84 | 17.10 | 16.70 | 17.06 | 184,500 | +0.46(+2.77%) |
Aug 13, 2004 | 17.00 | 17.03 | 16.50 | 16.60 | 285,700 | -0.45(-2.64%) |
Aug 12, 2004 | 17.42 | 17.57 | 16.88 | 17.05 | 322,800 | -0.52(-2.96%) |
Aug 11, 2004 | 18.48 | 18.60 | 16.63 | 17.57 | 1,060,400 | -1.38(-7.28%) |
Aug 10, 2004 | 18.54 | 19.10 | 18.54 | 18.95 | 377,300 | +0.40(+2.16%) |
Aug 09, 2004 | 19.10 | 19.22 | 18.55 | 18.55 | 218,900 | -0.55(-2.88%) |
Aug 06, 2004 | 19.65 | 19.76 | 19.00 | 19.10 | 221,100 | -0.62(-3.14%) |
Aug 05, 2004 | 19.75 | 20.00 | 19.50 | 19.72 | 177,400 | -0.12(-0.60%) |
Aug 04, 2004 | 19.63 | 20.00 | 19.62 | 19.84 | 169,500 | +0.09(+0.46%) |
Aug 03, 2004 | 19.99 | 19.99 | 19.70 | 19.75 | 178,100 | -0.25(-1.25%) |
Aug 02, 2004 | 20.00 | 20.00 | 19.59 | 20.00 | 630,500 | -0.08(-0.40%) |
Jul 30, 2004 | 20.00 | 20.47 | 19.91 | 20.08 | 434,500 | +0.09(+0.45%) |
Jul 29, 2004 | 19.27 | 20.01 | 19.27 | 19.99 | 241,400 | +0.60(+3.09%) |
Jul 28, 2004 | 19.05 | 19.45 | 18.66 | 19.39 | 138,600 | +0.09(+0.47%) |
Jul 27, 2004 | 19.00 | 19.33 | 18.65 | 19.30 | 129,100 | +0.39(+2.06%) |
Jul 26, 2004 | 19.35 | 19.72 | 18.74 | 18.91 | 228,400 | -0.32(-1.66%) |
Jul 23, 2004 | 19.65 | 19.75 | 18.53 | 19.23 | 534,500 | -0.63(-3.17%) |
Jul 22, 2004 | 19.95 | 20.04 | 19.75 | 19.86 | 294,900 | -0.19(-0.95%) |
Jul 21, 2004 | 20.70 | 20.80 | 20.04 | 20.05 | 367,600 | -0.05(-0.25%) |
Jul 20, 2004 | 20.11 | 20.40 | 19.90 | 20.10 | 299,100 | +0.13(+0.65%) |
Jul 19, 2004 | 20.26 | 20.26 | 19.80 | 19.97 | 481,600 | -0.03(-0.15%) |
Jul 16, 2004 | 20.42 | 20.55 | 19.97 | 20.00 | 186,500 | -0.26(-1.28%) |
Jul 15, 2004 | 20.10 | 20.37 | 20.02 | 20.26 | 242,000 | +0.20(+1.00%) |
Jul 14, 2004 | 20.26 | 20.41 | 19.95 | 20.06 | 249,900 | -0.45(-2.19%) |
Jul 13, 2004 | 20.53 | 20.80 | 20.42 | 20.51 | 344,100 | +0.18(+0.89%) |
Jul 12, 2004 | 20.59 | 20.69 | 20.16 | 20.33 | 374,000 | -0.16(-0.78%) |
Jul 09, 2004 | 20.53 | 20.69 | 20.42 | 20.49 | 136,700 | +0.09(+0.44%) |
Jul 08, 2004 | 20.20 | 20.84 | 20.14 | 20.40 | 245,800 | -0.05(-0.24%) |
Jul 07, 2004 | 20.14 | 20.45 | 20.00 | 20.45 | 214,300 | +0.45(+2.25%) |
Jul 06, 2004 | 20.49 | 20.50 | 20.00 | 20.00 | 538,900 | -0.44(-2.15%) |
Jul 02, 2004 | 21.40 | 21.40 | 20.38 | 20.44 | 286,100 | -0.82(-3.86%) |
Jul 01, 2004 | 22.20 | 22.20 | 21.00 | 21.26 | 512,700 | -1.19(-5.30%) |
Jun 30, 2004 | 22.00 | 22.55 | 21.97 | 22.45 | 370,500 | +0.45(+2.05%) |
Jun 29, 2004 | 21.62 | 22.10 | 21.62 | 22.00 | 290,400 | +0.25(+1.15%) |
Jun 28, 2004 | 21.69 | 22.20 | 21.50 | 21.75 | 485,000 | +0.19(+0.88%) |
Jun 25, 2004 | 21.73 | 21.73 | 19.02 | 21.56 | 2,414,700 | +0.36(+1.70%) |
Jun 24, 2004 | 20.80 | 22.00 | 20.52 | 21.20 | 537,500 | +0.34(+1.63%) |
Jun 23, 2004 | 20.46 | 20.86 | 20.18 | 20.86 | 241,200 | +0.36(+1.76%) |
Jun 22, 2004 | 20.95 | 21.00 | 20.25 | 20.50 | 385,200 | -0.40(-1.91%) |
Jun 21, 2004 | 20.54 | 20.99 | 20.37 | 20.90 | 500,900 | +0.27(+1.31%) |
Jun 18, 2004 | 20.44 | 20.66 | 20.17 | 20.63 | 233,500 | +0.19(+0.93%) |
Jun 17, 2004 | 20.37 | 20.80 | 20.20 | 20.44 | 305,300 | +0.04(+0.20%) |
Jun 16, 2004 | 20.22 | 20.71 | 20.12 | 20.40 | 339,600 | +0.08(+0.39%) |
Jun 15, 2004 | 19.92 | 20.93 | 19.83 | 20.32 | 585,100 | +0.51(+2.57%) |
Jun 14, 2004 | 19.52 | 20.00 | 19.52 | 19.81 | 196,000 | +0.11(+0.56%) |
Jun 10, 2004 | 19.40 | 19.79 | 19.35 | 19.70 | 191,100 | +0.30(+1.55%) |
Jun 09, 2004 | 19.40 | 19.57 | 19.25 | 19.40 | 154,300 | -0.01(-0.05%) |
Jun 08, 2004 | 18.97 | 19.57 | 18.76 | 19.41 | 373,900 | +0.47(+2.48%) |
Jun 07, 2004 | 18.88 | 19.12 | 18.80 | 18.94 | 162,200 | +0.15(+0.80%) |
Jun 04, 2004 | 18.54 | 18.79 | 18.35 | 18.79 | 202,100 | +0.46(+2.51%) |
Jun 03, 2004 | 18.51 | 18.60 | 18.20 | 18.33 | 196,700 | -0.18(-0.97%) |
Jun 02, 2004 | 18.53 | 18.75 | 18.46 | 18.51 | 197,700 | -0.11(-0.59%) |
Jun 01, 2004 | 18.66 | 18.76 | 18.48 | 18.62 | 227,100 | -0.20(-1.06%) |
May 28, 2004 | 18.83 | 18.98 | 18.69 | 18.82 | 272,100 | -0.06(-0.32%) |
May 27, 2004 | 18.90 | 19.02 | 18.82 | 18.88 | 302,600 | -0.03(-0.16%) |
May 26, 2004 | 18.67 | 19.02 | 18.67 | 18.91 | 507,900 | +0.18(+0.96%) |
May 25, 2004 | 18.75 | 18.83 | 18.53 | 18.73 | 318,800 | -0.02(-0.11%) |
May 24, 2004 | 18.95 | 19.00 | 18.49 | 18.75 | 311,300 | -0.12(-0.64%) |
May 21, 2004 | 18.88 | 19.00 | 18.80 | 18.87 | 152,600 | -0.07(-0.37%) |
May 20, 2004 | 18.99 | 19.00 | 18.85 | 18.94 | 372,300 | +0.02(+0.11%) |
May 19, 2004 | 18.70 | 19.23 | 18.50 | 18.92 | 496,600 | -0.04(-0.21%) |
May 18, 2004 | 19.15 | 19.31 | 18.92 | 18.96 | 240,600 | -0.24(-1.25%) |
May 17, 2004 | 19.04 | 19.30 | 18.68 | 19.20 | 564,900 | -0.17(-0.88%) |
May 14, 2004 | 19.22 | 19.63 | 19.15 | 19.37 | 315,200 | +0.17(+0.89%) |
May 13, 2004 | 18.89 | 19.50 | 18.89 | 19.20 | 170,800 | +0.01(+0.05%) |
May 12, 2004 | 18.80 | 19.19 | 18.60 | 19.19 | 504,100 | +0.30(+1.59%) |
May 11, 2004 | 18.19 | 19.10 | 18.08 | 18.89 | 229,400 | +0.77(+4.25%) |
May 10, 2004 | 18.26 | 18.32 | 17.65 | 18.12 | 92,900 | -0.18(-0.98%) |
May 07, 2004 | 18.42 | 18.73 | 18.09 | 18.30 | 112,200 | -0.12(-0.65%) |
May 06, 2004 | 18.16 | 18.45 | 17.66 | 18.42 | 180,200 | +0.26(+1.43%) |
May 05, 2004 | 18.24 | 18.27 | 17.91 | 18.16 | 197,700 | -0.07(-0.38%) |
May 04, 2004 | 17.38 | 18.24 | 17.10 | 18.23 | 205,800 | +1.01(+5.87%) |
May 03, 2004 | 17.60 | 17.75 | 17.00 | 17.22 | 384,600 | -0.38(-2.16%) |
Apr 30, 2004 | 17.33 | 17.78 | 17.33 | 17.60 | 214,800 | +0.27(+1.56%) |
Apr 29, 2004 | 18.20 | 18.43 | 17.09 | 17.33 | 857,900 | -1.39(-7.43%) |
Apr 28, 2004 | 18.98 | 19.20 | 18.50 | 18.72 | 143,400 | -0.42(-2.19%) |
Apr 27, 2004 | 19.90 | 20.10 | 19.04 | 19.14 | 322,600 | -0.81(-4.06%) |
Apr 26, 2004 | 20.40 | 20.92 | 19.52 | 19.95 | 175,400 | -0.47(-2.30%) |
Apr 23, 2004 | 19.05 | 20.85 | 19.00 | 20.42 | 688,400 | +0.96(+4.93%) |
Apr 22, 2004 | 19.95 | 20.00 | 19.13 | 19.46 | 391,900 | -0.54(-2.70%) |
Apr 21, 2004 | 19.70 | 20.41 | 19.50 | 20.00 | 147,200 | +0.16(+0.81%) |
Apr 20, 2004 | 19.56 | 20.43 | 19.32 | 19.84 | 281,000 | +0.09(+0.46%) |
Apr 19, 2004 | 19.90 | 19.90 | 19.20 | 19.75 | 307,200 | -0.20(-1.00%) |
Apr 16, 2004 | 20.60 | 20.60 | 19.48 | 19.95 | 240,200 | -0.69(-3.34%) |
Apr 15, 2004 | 21.56 | 21.62 | 20.63 | 20.64 | 259,000 | -0.73(-3.42%) |
Apr 14, 2004 | 21.65 | 21.90 | 20.96 | 21.37 | 204,800 | -0.36(-1.66%) |
Apr 13, 2004 | 22.05 | 22.05 | 21.32 | 21.73 | 209,500 | -0.38(-1.72%) |
Apr 12, 2004 | 21.82 | 22.18 | 21.50 | 22.11 | 221,700 | +0.20(+0.91%) |
Apr 08, 2004 | 22.00 | 22.00 | 21.40 | 21.91 | 586,400 | -0.09(-0.41%) |
Apr 07, 2004 | 21.75 | 22.05 | 21.55 | 22.00 | 367,100 | +0.00(+0.00%) |
Apr 06, 2004 | 22.10 | 22.20 | 20.93 | 22.00 | 663,100 | -0.52(-2.31%) |
Apr 05, 2004 | 21.22 | 22.55 | 21.22 | 22.52 | 445,100 | +1.12(+5.23%) |
Apr 02, 2004 | 22.34 | 22.45 | 20.96 | 21.40 | 422,500 | -0.65(-2.95%) |
Apr 01, 2004 | 20.91 | 22.17 | 20.75 | 22.05 | 425,800 | +1.16(+5.55%) |
Mar 31, 2004 | 19.63 | 20.98 | 19.63 | 20.89 | 404,600 | +1.29(+6.58%) |
Mar 30, 2004 | 19.29 | 19.77 | 19.25 | 19.60 | 174,100 | +0.17(+0.87%) |
Mar 29, 2004 | 19.38 | 19.47 | 19.25 | 19.43 | 322,700 | +0.18(+0.94%) |
Mar 26, 2004 | 19.25 | 19.48 | 19.20 | 19.25 | 360,000 | -0.03(-0.16%) |
Mar 25, 2004 | 19.27 | 19.34 | 18.99 | 19.28 | 727,100 | +0.03(+0.16%) |
Mar 24, 2004 | 19.00 | 19.30 | 18.95 | 19.25 | 177,300 | +0.25(+1.32%) |
Mar 23, 2004 | 19.44 | 19.44 | 18.75 | 19.00 | 492,400 | +0.32(+1.71%) |
Mar 22, 2004 | 18.79 | 18.87 | 18.50 | 18.68 | 576,400 | -0.30(-1.58%) |
Mar 19, 2004 | 18.97 | 19.00 | 18.60 | 18.98 | 126,000 | -0.11(-0.58%) |
Mar 18, 2004 | 19.20 | 19.31 | 18.62 | 19.09 | 115,300 | +0.04(+0.21%) |
Mar 17, 2004 | 19.30 | 19.34 | 19.05 | 19.05 | 239,300 | -0.08(-0.42%) |
Mar 16, 2004 | 20.02 | 20.02 | 18.82 | 19.13 | 250,700 | -0.67(-3.38%) |
Mar 15, 2004 | 20.09 | 20.09 | 19.70 | 19.80 | 257,000 | -0.24(-1.20%) |
Mar 12, 2004 | 19.92 | 20.29 | 19.91 | 20.04 | 120,600 | +0.35(+1.78%) |
Mar 11, 2004 | 19.80 | 20.13 | 19.63 | 19.69 | 369,700 | -0.01(-0.05%) |
Mar 10, 2004 | 19.00 | 20.38 | 19.00 | 19.70 | 420,400 | +0.45(+2.34%) |
Mar 09, 2004 | 18.89 | 19.45 | 18.65 | 19.25 | 484,000 | +0.45(+2.39%) |
Mar 08, 2004 | 19.81 | 20.02 | 17.88 | 18.80 | 335,200 | -1.03(-5.19%) |
Mar 05, 2004 | 19.75 | 20.20 | 19.30 | 19.83 | 222,600 | -0.13(-0.65%) |
Mar 04, 2004 | 20.19 | 20.52 | 19.86 | 19.96 | 133,400 | -0.24(-1.19%) |
Mar 03, 2004 | 20.90 | 20.90 | 20.06 | 20.20 | 233,600 | -0.61(-2.93%) |
Mar 02, 2004 | 20.45 | 20.96 | 20.29 | 20.81 | 415,900 | +0.49(+2.41%) |
Mar 01, 2004 | 20.69 | 20.90 | 20.30 | 20.32 | 369,000 | +0.07(+0.35%) |
Feb 27, 2004 | 20.44 | 20.49 | 20.00 | 20.25 | 530,200 | -0.07(-0.34%) |
Feb 26, 2004 | 19.05 | 20.37 | 19.00 | 20.32 | 551,200 | +1.32(+6.95%) |
Feb 25, 2004 | 19.00 | 19.05 | 18.86 | 19.00 | 452,100 | -0.02(-0.11%) |
Feb 24, 2004 | 19.00 | 19.19 | 18.88 | 19.02 | 222,700 | -0.08(-0.42%) |
Feb 23, 2004 | 19.22 | 19.25 | 18.94 | 19.10 | 387,900 | +0.00(+0.00%) |
Feb 20, 2004 | 19.18 | 19.30 | 18.73 | 19.10 | 284,300 | -0.10(-0.52%) |
Feb 19, 2004 | 20.22 | 20.24 | 19.18 | 19.20 | 374,000 | -0.83(-4.14%) |
Feb 18, 2004 | 19.69 | 20.19 | 19.67 | 20.03 | 507,700 | +0.18(+0.91%) |
Feb 17, 2004 | 19.11 | 20.04 | 19.03 | 19.85 | 556,400 | +0.51(+2.64%) |
Feb 13, 2004 | 19.30 | 19.50 | 19.00 | 19.34 | 259,600 | -0.07(-0.36%) |
Feb 12, 2004 | 19.20 | 19.59 | 19.15 | 19.41 | 334,700 | -0.19(-0.97%) |
Feb 11, 2004 | 18.56 | 19.70 | 18.48 | 19.60 | 1,540,900 | +1.03(+5.55%) |
Feb 10, 2004 | 18.90 | 18.90 | 18.38 | 18.57 | 317,500 | +0.01(+0.05%) |
Feb 09, 2004 | 19.02 | 19.03 | 18.47 | 18.56 | 405,500 | -0.42(-2.21%) |
Feb 06, 2004 | 18.28 | 19.00 | 18.22 | 18.98 | 896,500 | +0.56(+3.04%) |
Feb 05, 2004 | 18.00 | 18.42 | 17.80 | 18.42 | 981,300 | +0.81(+4.60%) |
Feb 04, 2004 | 18.15 | 18.15 | 17.54 | 17.61 | 739,100 | -0.88(-4.76%) |
Feb 03, 2004 | 18.88 | 19.00 | 18.42 | 18.49 | 1,332,100 | +0.55(+3.07%) |