Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.46 | 20.30 | 19.40 | 20.22 | 158,657 | +0.86(+4.46%) |
Jan 28, 2005 | 19.59 | 19.88 | 19.36 | 19.36 | 63,788 | -0.39(-1.97%) |
Jan 27, 2005 | 18.65 | 20.28 | 18.63 | 19.75 | 185,916 | +1.06(+5.68%) |
Jan 26, 2005 | 18.75 | 18.82 | 18.56 | 18.69 | 46,474 | -0.16(-0.85%) |
Jan 25, 2005 | 19.00 | 19.10 | 18.75 | 18.85 | 26,064 | -0.20(-1.04%) |
Jan 24, 2005 | 19.17 | 19.58 | 19.00 | 19.04 | 23,775 | -0.15(-0.76%) |
Jan 21, 2005 | 19.53 | 19.53 | 19.17 | 19.19 | 24,922 | -0.28(-1.45%) |
Jan 20, 2005 | 19.85 | 19.85 | 19.17 | 19.47 | 73,660 | -0.40(-2.00%) |
Jan 19, 2005 | 20.26 | 20.30 | 19.87 | 19.87 | 25,632 | -0.48(-2.36%) |
Jan 18, 2005 | 20.01 | 20.42 | 19.92 | 20.35 | 31,854 | +0.24(+1.18%) |
Jan 14, 2005 | 20.11 | 20.26 | 20.08 | 20.11 | 18,467 | +0.06(+0.30%) |
Jan 13, 2005 | 20.29 | 20.42 | 19.90 | 20.05 | 55,273 | -0.34(-1.65%) |
Jan 12, 2005 | 20.43 | 20.53 | 20.29 | 20.39 | 32,310 | -0.08(-0.37%) |
Jan 11, 2005 | 20.69 | 20.71 | 20.46 | 20.46 | 55,641 | -0.28(-1.36%) |
Jan 10, 2005 | 20.68 | 21.15 | 20.47 | 20.75 | 165,626 | +0.25(+1.23%) |
Jan 07, 2005 | 20.23 | 20.97 | 19.43 | 20.50 | 312,344 | +0.37(+1.86%) |
Jan 06, 2005 | 20.44 | 20.44 | 20.04 | 20.12 | 27,004 | -0.11(-0.53%) |
Jan 05, 2005 | 20.04 | 20.43 | 19.87 | 20.23 | 100,240 | -0.02(-0.11%) |
Jan 04, 2005 | 20.15 | 20.62 | 20.15 | 20.25 | 118,117 | +0.11(+0.53%) |
Jan 03, 2005 | 19.75 | 20.24 | 19.74 | 20.14 | 204,010 | +0.40(+2.05%) |
Dec 31, 2004 | 19.98 | 19.83 | 19.74 | 19.74 | 32,215 | -0.19(-0.96%) |
Dec 30, 2004 | 19.91 | 19.98 | 19.75 | 19.93 | 17,941 | +0.19(+0.97%) |
Dec 29, 2004 | 19.72 | 19.89 | 19.72 | 19.74 | 9,559 | -0.19(-0.96%) |
Dec 28, 2004 | 19.82 | 19.93 | 19.53 | 19.93 | 64,431 | +0.18(+0.93%) |
Dec 27, 2004 | 19.59 | 19.83 | 19.53 | 19.75 | 44,263 | +0.02(+0.08%) |
Dec 23, 2004 | 19.88 | 19.88 | 19.65 | 19.73 | 16,107 | -0.08(-0.42%) |
Dec 22, 2004 | 19.77 | 19.87 | 19.69 | 19.82 | 33,001 | -0.19(-0.95%) |
Dec 21, 2004 | 19.84 | 20.01 | 19.59 | 20.01 | 43,216 | +0.19(+0.96%) |
Dec 20, 2004 | 19.85 | 20.01 | 19.63 | 19.82 | 66,919 | -0.10(-0.50%) |
Dec 17, 2004 | 20.34 | 20.34 | 19.88 | 19.91 | 62,336 | -0.24(-1.17%) |
Dec 16, 2004 | 20.50 | 20.50 | 20.15 | 20.15 | 82,372 | -0.36(-1.75%) |
Dec 15, 2004 | 20.56 | 20.62 | 20.38 | 20.51 | 53,823 | -0.07(-0.33%) |
Dec 14, 2004 | 20.72 | 20.76 | 20.45 | 20.58 | 24,096 | -0.10(-0.48%) |
Dec 13, 2004 | 20.08 | 20.68 | 20.08 | 20.68 | 39,680 | +0.44(+2.19%) |
Dec 10, 2004 | 20.39 | 20.39 | 19.98 | 20.24 | 76,217 | -0.11(-0.56%) |
Dec 09, 2004 | 20.33 | 20.47 | 20.11 | 20.35 | 26,453 | -0.02(-0.07%) |
Dec 08, 2004 | 19.85 | 20.53 | 19.81 | 20.37 | 37,585 | +0.47(+2.38%) |
Dec 07, 2004 | 20.71 | 20.71 | 19.89 | 19.89 | 34,180 | -0.90(-4.33%) |
Dec 06, 2004 | 20.59 | 20.90 | 20.48 | 20.79 | 21,870 | +0.08(+0.41%) |
Dec 03, 2004 | 20.92 | 21.00 | 20.60 | 20.71 | 27,239 | -0.25(-1.20%) |
Dec 02, 2004 | 20.74 | 20.96 | 20.74 | 20.96 | 38,370 | +0.08(+0.37%) |
Dec 01, 2004 | 20.54 | 20.95 | 20.35 | 20.88 | 57,228 | +0.42(+2.05%) |
Nov 30, 2004 | 20.72 | 20.80 | 20.41 | 20.46 | 36,013 | -0.14(-0.67%) |
Nov 29, 2004 | 20.98 | 20.98 | 20.27 | 20.60 | 49,764 | -0.35(-1.68%) |
Nov 26, 2004 | 21.00 | 21.08 | 20.66 | 20.95 | 25,405 | +0.07(+0.33%) |
Nov 24, 2004 | 20.88 | 20.92 | 20.60 | 20.88 | 26,846 | +0.00(+0.00%) |
Nov 23, 2004 | 20.85 | 20.94 | 20.71 | 20.88 | 37,454 | +0.11(+0.55%) |
Nov 22, 2004 | 20.69 | 20.91 | 20.59 | 20.77 | 31,822 | +0.08(+0.41%) |
Nov 19, 2004 | 20.77 | 20.98 | 20.62 | 20.69 | 34,442 | -0.27(-1.28%) |
Nov 18, 2004 | 21.23 | 21.35 | 20.85 | 20.95 | 17,417 | -0.43(-2.00%) |
Nov 17, 2004 | 21.19 | 21.38 | 20.96 | 21.38 | 46,228 | +0.28(+1.34%) |
Nov 16, 2004 | 21.34 | 21.50 | 21.00 | 21.10 | 47,145 | -0.41(-1.92%) |
Nov 15, 2004 | 21.76 | 21.76 | 21.02 | 21.51 | 48,061 | -0.06(-0.28%) |
Nov 12, 2004 | 21.41 | 21.57 | 21.04 | 21.57 | 30,251 | +0.19(+0.89%) |
Nov 11, 2004 | 21.30 | 21.39 | 21.01 | 21.38 | 68,098 | -0.02(-0.07%) |
Nov 10, 2004 | 21.11 | 21.53 | 20.80 | 21.40 | 104,111 | +0.15(+0.72%) |
Nov 09, 2004 | 21.38 | 21.42 | 21.17 | 21.24 | 49,764 | -0.14(-0.64%) |
Nov 08, 2004 | 21.52 | 21.56 | 21.36 | 21.38 | 86,825 | -0.27(-1.23%) |
Nov 05, 2004 | 21.67 | 21.67 | 21.52 | 21.65 | 40,335 | +0.09(+0.42%) |
Nov 04, 2004 | 21.50 | 21.74 | 21.05 | 21.56 | 63,907 | -0.06(-0.28%) |
Nov 03, 2004 | 21.56 | 21.76 | 21.19 | 21.62 | 63,514 | +0.18(+0.82%) |
Nov 02, 2004 | 21.90 | 21.92 | 21.37 | 21.44 | 66,657 | -0.42(-1.92%) |
Nov 01, 2004 | 21.79 | 21.86 | 21.30 | 21.86 | 85,908 | +0.14(+0.63%) |
Oct 29, 2004 | 21.87 | 21.87 | 21.27 | 21.72 | 62,467 | -0.16(-0.73%) |
Oct 28, 2004 | 21.76 | 21.90 | 21.56 | 21.88 | 56,835 | +0.15(+0.67%) |
Oct 27, 2004 | 21.33 | 21.74 | 20.58 | 21.74 | 74,122 | +0.43(+2.01%) |
Oct 26, 2004 | 20.43 | 21.31 | 18.10 | 21.31 | 247,642 | +0.69(+3.37%) |
Oct 25, 2004 | 20.05 | 20.62 | 19.91 | 20.62 | 45,966 | +0.46(+2.27%) |
Oct 22, 2004 | 20.61 | 20.79 | 20.11 | 20.16 | 67,181 | -0.38(-1.86%) |
Oct 21, 2004 | 20.77 | 20.79 | 20.51 | 20.54 | 35,751 | -0.39(-1.86%) |
Oct 20, 2004 | 20.95 | 20.96 | 20.66 | 20.93 | 39,156 | -0.02(-0.11%) |
Oct 19, 2004 | 21.49 | 21.49 | 20.91 | 20.95 | 49,502 | -0.47(-2.17%) |
Oct 18, 2004 | 21.00 | 21.42 | 20.62 | 21.42 | 44,656 | +0.37(+1.74%) |
Oct 15, 2004 | 21.28 | 21.28 | 20.62 | 21.05 | 31,299 | -0.05(-0.25%) |
Oct 14, 2004 | 21.59 | 21.85 | 21.11 | 21.11 | 56,704 | -0.51(-2.37%) |
Oct 13, 2004 | 21.94 | 22.26 | 21.53 | 21.62 | 20,953 | -0.23(-1.05%) |
Oct 12, 2004 | 21.59 | 22.34 | 21.44 | 21.85 | 43,478 | +0.06(+0.28%) |
Oct 11, 2004 | 21.37 | 21.79 | 21.34 | 21.79 | 27,108 | +0.42(+1.97%) |
Oct 08, 2004 | 21.68 | 21.82 | 21.37 | 21.37 | 40,597 | -0.48(-2.20%) |
Oct 07, 2004 | 22.01 | 22.14 | 21.72 | 21.85 | 32,870 | -0.29(-1.31%) |
Oct 06, 2004 | 21.98 | 22.15 | 21.69 | 22.14 | 39,811 | +0.27(+1.22%) |
Oct 05, 2004 | 22.04 | 22.12 | 21.79 | 21.87 | 34,049 | -0.27(-1.21%) |
Oct 04, 2004 | 22.26 | 22.34 | 22.05 | 22.14 | 61,288 | +0.00(+0.00%) |
Oct 01, 2004 | 22.07 | 22.34 | 22.07 | 22.14 | 71,241 | +0.03(+0.14%) |
Sep 30, 2004 | 22.00 | 22.22 | 22.00 | 22.11 | 101,230 | +0.11(+0.52%) |
Sep 29, 2004 | 22.10 | 22.10 | 21.66 | 21.99 | 57,883 | -0.01(-0.04%) |
Sep 28, 2004 | 21.92 | 22.08 | 21.66 | 22.00 | 82,765 | +0.15(+0.70%) |
Sep 27, 2004 | 21.95 | 22.03 | 21.82 | 21.85 | 66,003 | -0.11(-0.52%) |
Sep 24, 2004 | 22.13 | 22.15 | 21.95 | 21.96 | 63,383 | -0.17(-0.76%) |
Sep 23, 2004 | 22.45 | 22.45 | 22.11 | 22.13 | 50,811 | -0.36(-1.60%) |
Sep 22, 2004 | 22.59 | 22.59 | 22.20 | 22.49 | 34,573 | -0.17(-0.74%) |
Sep 21, 2004 | 22.41 | 22.86 | 22.30 | 22.66 | 110,135 | +0.35(+1.57%) |
Sep 20, 2004 | 22.62 | 22.62 | 22.30 | 22.30 | 31,299 | -0.01(-0.03%) |
Sep 17, 2004 | 22.89 | 23.02 | 22.31 | 22.31 | 89,051 | -0.37(-1.62%) |
Sep 16, 2004 | 22.60 | 22.68 | 22.57 | 22.68 | 14,143 | +0.13(+0.58%) |
Sep 15, 2004 | 22.66 | 22.68 | 22.45 | 22.55 | 56,966 | -0.09(-0.40%) |
Sep 14, 2004 | 22.65 | 22.68 | 22.48 | 22.64 | 44,918 | +0.00(+0.00%) |
Sep 13, 2004 | 22.91 | 22.91 | 22.56 | 22.64 | 33,394 | -0.15(-0.64%) |
Sep 10, 2004 | 22.87 | 23.03 | 22.56 | 22.79 | 52,252 | +0.06(+0.27%) |
Sep 09, 2004 | 22.60 | 22.80 | 22.56 | 22.72 | 55,526 | +0.00(+0.00%) |
Sep 08, 2004 | 23.08 | 23.08 | 22.59 | 22.72 | 46,490 | -0.27(-1.16%) |
Sep 07, 2004 | 23.15 | 23.27 | 22.58 | 22.99 | 46,883 | -0.03(-0.13%) |
Sep 03, 2004 | 23.01 | 23.14 | 22.91 | 23.02 | 32,084 | +0.11(+0.47%) |
Sep 02, 2004 | 22.84 | 22.93 | 22.76 | 22.92 | 64,562 | +0.05(+0.23%) |
Sep 01, 2004 | 22.92 | 23.66 | 22.76 | 22.86 | 68,098 | -0.11(-0.50%) |
Aug 31, 2004 | 23.08 | 23.33 | 22.77 | 22.98 | 106,338 | -0.12(-0.53%) |
Aug 30, 2004 | 23.44 | 23.44 | 22.77 | 23.10 | 41,775 | -0.38(-1.63%) |
Aug 27, 2004 | 22.91 | 23.56 | 22.91 | 23.48 | 57,621 | +0.34(+1.49%) |
Aug 26, 2004 | 23.11 | 23.67 | 23.11 | 23.14 | 45,049 | -0.16(-0.69%) |
Aug 25, 2004 | 22.62 | 23.31 | 22.62 | 23.30 | 433,210 | +0.54(+2.38%) |
Aug 24, 2004 | 22.68 | 23.08 | 22.53 | 22.76 | 41,644 | +0.11(+0.47%) |
Aug 23, 2004 | 22.53 | 23.01 | 22.53 | 22.65 | 41,334 | +0.03(+0.13%) |
Aug 20, 2004 | 22.92 | 23.28 | 22.34 | 22.62 | 57,883 | -0.21(-0.94%) |
Aug 19, 2004 | 23.01 | 23.11 | 22.64 | 22.83 | 33,656 | -0.24(-1.06%) |
Aug 18, 2004 | 22.82 | 23.18 | 22.50 | 23.08 | 80,011 | +0.13(+0.57%) |
Aug 17, 2004 | 23.61 | 23.61 | 22.90 | 22.95 | 39,549 | -0.44(-1.86%) |
Aug 16, 2004 | 22.37 | 23.66 | 22.37 | 23.38 | 45,311 | +0.91(+4.04%) |
Aug 13, 2004 | 22.49 | 22.97 | 22.34 | 22.47 | 27,239 | -0.29(-1.27%) |
Aug 12, 2004 | 22.95 | 23.02 | 22.32 | 22.76 | 44,263 | -0.31(-1.36%) |
Aug 11, 2004 | 22.95 | 23.31 | 22.18 | 23.08 | 64,300 | -0.06(-0.26%) |
Aug 10, 2004 | 22.85 | 23.14 | 21.82 | 23.14 | 388,160 | +0.36(+1.58%) |
Aug 09, 2004 | 22.79 | 23.11 | 22.26 | 22.78 | 108,040 | +0.38(+1.70%) |
Aug 06, 2004 | 22.89 | 23.27 | 22.40 | 22.40 | 53,431 | -0.76(-3.27%) |
Aug 05, 2004 | 23.26 | 23.29 | 23.01 | 23.15 | 39,680 | -0.06(-0.26%) |
Aug 04, 2004 | 22.76 | 23.52 | 22.72 | 23.21 | 61,288 | +0.24(+1.03%) |
Aug 03, 2004 | 23.07 | 23.36 | 22.88 | 22.98 | 37,192 | -0.34(-1.47%) |
Aug 02, 2004 | 23.20 | 23.63 | 23.03 | 23.32 | 41,644 | -0.30(-1.26%) |
Jul 30, 2004 | 23.40 | 23.66 | 22.76 | 23.62 | 113,540 | +0.21(+0.91%) |
Jul 29, 2004 | 23.29 | 23.44 | 22.18 | 23.40 | 221,188 | +0.24(+1.06%) |
Jul 28, 2004 | 23.03 | 23.29 | 23.02 | 23.16 | 129,648 | +0.10(+0.43%) |
Jul 27, 2004 | 22.32 | 23.18 | 22.25 | 23.06 | 157,019 | +1.52(+7.05%) |
Jul 26, 2004 | 21.90 | 21.92 | 21.51 | 21.54 | 19,250 | -0.23(-1.05%) |
Jul 23, 2004 | 22.18 | 22.18 | 21.65 | 21.77 | 49,633 | -0.05(-0.21%) |
Jul 22, 2004 | 21.94 | 22.11 | 21.38 | 21.82 | 64,824 | -0.14(-0.63%) |
Jul 21, 2004 | 22.44 | 22.44 | 21.75 | 21.95 | 57,621 | -0.31(-1.37%) |
Jul 20, 2004 | 22.15 | 22.43 | 21.98 | 22.26 | 38,108 | -0.06(-0.27%) |
Jul 19, 2004 | 22.26 | 22.64 | 22.14 | 22.32 | 219,486 | +0.05(+0.24%) |
Jul 16, 2004 | 22.60 | 22.64 | 22.26 | 22.27 | 25,667 | -0.30(-1.32%) |
Jul 15, 2004 | 22.72 | 22.76 | 22.32 | 22.56 | 82,634 | +0.01(+0.03%) |
Jul 14, 2004 | 22.77 | 22.91 | 22.50 | 22.56 | 27,239 | -0.23(-1.01%) |
Jul 13, 2004 | 22.81 | 23.05 | 22.72 | 22.79 | 37,454 | -0.06(-0.27%) |
Jul 12, 2004 | 23.28 | 23.28 | 22.69 | 22.85 | 50,680 | -0.18(-0.80%) |
Jul 09, 2004 | 22.80 | 23.24 | 22.75 | 23.03 | 23,441 | +0.34(+1.51%) |
Jul 08, 2004 | 22.91 | 23.60 | 22.66 | 22.69 | 51,728 | -0.44(-1.88%) |
Jul 07, 2004 | 23.08 | 23.61 | 23.07 | 23.12 | 29,596 | -0.14(-0.59%) |
Jul 06, 2004 | 23.33 | 23.65 | 22.53 | 23.26 | 328,181 | -0.06(-0.26%) |
Jul 02, 2004 | 23.61 | 23.75 | 23.24 | 23.32 | 61,157 | -0.24(-1.00%) |
Jul 01, 2004 | 23.73 | 24.31 | 23.52 | 23.56 | 81,848 | +0.10(+0.42%) |
Jun 30, 2004 | 23.33 | 23.73 | 23.17 | 23.46 | 114,064 | +0.23(+0.99%) |
Jun 29, 2004 | 22.79 | 23.35 | 22.76 | 23.23 | 44,394 | +0.32(+1.40%) |
Jun 28, 2004 | 23.10 | 23.29 | 22.91 | 22.91 | 197,092 | +0.00(+0.00%) |
Jun 25, 2004 | 22.92 | 23.21 | 22.85 | 22.91 | 234,284 | -0.24(-1.02%) |
Jun 24, 2004 | 22.98 | 23.25 | 22.86 | 23.14 | 51,728 | +0.18(+0.80%) |
Jun 23, 2004 | 22.49 | 22.96 | 22.16 | 22.96 | 62,860 | +0.63(+2.80%) |
Jun 22, 2004 | 22.19 | 22.46 | 21.99 | 22.34 | 70,062 | -0.10(-0.44%) |
Jun 21, 2004 | 22.03 | 22.43 | 22.00 | 22.43 | 64,955 | +0.48(+2.19%) |
Jun 18, 2004 | 22.39 | 22.76 | 21.88 | 21.95 | 103,849 | -0.47(-2.11%) |
Jun 17, 2004 | 23.24 | 23.24 | 22.09 | 22.43 | 166,579 | -0.51(-2.23%) |
Jun 16, 2004 | 23.09 | 23.29 | 22.94 | 22.94 | 38,632 | -0.24(-1.02%) |
Jun 15, 2004 | 22.85 | 23.29 | 22.85 | 23.18 | 180,329 | +0.27(+1.17%) |
Jun 14, 2004 | 23.29 | 23.29 | 22.67 | 22.91 | 60,764 | -0.23(-0.99%) |
Jun 10, 2004 | 23.00 | 23.28 | 22.86 | 23.14 | 48,323 | +0.23(+1.00%) |
Jun 09, 2004 | 23.12 | 23.27 | 22.90 | 22.91 | 46,621 | -0.38(-1.64%) |
Jun 08, 2004 | 23.21 | 23.31 | 23.06 | 23.29 | 36,406 | +0.00(+0.00%) |
Jun 07, 2004 | 23.19 | 23.32 | 22.91 | 23.29 | 51,335 | +0.05(+0.20%) |
Jun 04, 2004 | 23.17 | 23.29 | 22.90 | 23.24 | 59,717 | +0.29(+1.26%) |
Jun 03, 2004 | 23.48 | 23.54 | 22.95 | 22.95 | 45,835 | -0.60(-2.53%) |
Jun 02, 2004 | 23.63 | 23.69 | 23.25 | 23.55 | 29,727 | -0.03(-0.13%) |
Jun 01, 2004 | 23.08 | 23.68 | 23.02 | 23.58 | 75,955 | +0.10(+0.42%) |
May 28, 2004 | 23.48 | 23.69 | 23.09 | 23.48 | 89,051 | -0.08(-0.36%) |
May 27, 2004 | 22.99 | 23.73 | 22.81 | 23.56 | 93,635 | +0.43(+1.85%) |
May 26, 2004 | 22.91 | 23.23 | 22.55 | 23.14 | 82,634 | +0.04(+0.17%) |
May 25, 2004 | 22.89 | 23.12 | 22.53 | 23.10 | 104,897 | +0.21(+0.90%) |
May 24, 2004 | 23.01 | 23.29 | 22.76 | 22.89 | 116,029 | -0.01(-0.03%) |
May 21, 2004 | 22.75 | 22.95 | 22.55 | 22.90 | 90,754 | +0.00(+0.00%) |
May 20, 2004 | 22.49 | 22.91 | 22.49 | 22.90 | 92,194 | +0.44(+1.97%) |
May 19, 2004 | 22.79 | 23.05 | 22.37 | 22.46 | 153,614 | -0.37(-1.61%) |
May 18, 2004 | 22.83 | 23.03 | 22.76 | 22.82 | 141,435 | -0.09(-0.40%) |
May 17, 2004 | 23.09 | 23.29 | 22.53 | 22.92 | 195,520 | -0.35(-1.51%) |
May 14, 2004 | 21.40 | 23.34 | 21.40 | 23.27 | 620,611 | +1.48(+6.80%) |
May 13, 2004 | 21.38 | 21.82 | 20.75 | 21.79 | 191,854 | +0.45(+2.11%) |
May 12, 2004 | 21.01 | 21.37 | 19.98 | 21.34 | 483,629 | +0.24(+1.16%) |
May 11, 2004 | 19.97 | 21.34 | 19.96 | 21.09 | 118,255 | +0.89(+4.42%) |
May 10, 2004 | 18.71 | 20.37 | 17.58 | 20.20 | 389,470 | -0.63(-3.01%) |
May 07, 2004 | 21.23 | 21.23 | 20.13 | 20.82 | 62,729 | -0.34(-1.59%) |
May 06, 2004 | 21.01 | 21.19 | 20.11 | 21.16 | 97,433 | +0.05(+0.22%) |
May 05, 2004 | 20.84 | 21.43 | 20.84 | 21.11 | 137,375 | +0.18(+0.88%) |
May 04, 2004 | 21.69 | 21.69 | 20.93 | 20.93 | 134,494 | -0.74(-3.42%) |
May 03, 2004 | 21.43 | 21.72 | 20.98 | 21.67 | 134,756 | +0.29(+1.36%) |
Apr 30, 2004 | 21.38 | 21.62 | 20.79 | 21.38 | 112,493 | -0.07(-0.32%) |
Apr 29, 2004 | 20.62 | 21.63 | 20.47 | 21.45 | 110,790 | +0.86(+4.15%) |
Apr 28, 2004 | 20.37 | 20.71 | 20.04 | 20.59 | 140,387 | -0.02(-0.07%) |
Apr 27, 2004 | 19.85 | 20.62 | 19.85 | 20.61 | 118,517 | +0.92(+4.65%) |
Apr 26, 2004 | 19.72 | 20.01 | 19.37 | 19.69 | 27,763 | +0.11(+0.59%) |
Apr 23, 2004 | 20.03 | 20.03 | 19.31 | 19.58 | 65,217 | -0.57(-2.81%) |
Apr 22, 2004 | 19.65 | 20.14 | 19.59 | 20.14 | 100,837 | +0.53(+2.73%) |
Apr 21, 2004 | 19.52 | 19.70 | 19.50 | 19.61 | 120,088 | +0.02(+0.08%) |
Apr 20, 2004 | 19.72 | 19.86 | 19.55 | 19.59 | 73,074 | -0.01(-0.04%) |
Apr 19, 2004 | 19.57 | 19.72 | 19.47 | 19.60 | 192,115 | -0.09(-0.47%) |
Apr 16, 2004 | 19.56 | 19.88 | 19.36 | 19.69 | 238,606 | +0.02(+0.12%) |
Apr 15, 2004 | 19.59 | 19.69 | 19.46 | 19.67 | 178,758 | +0.22(+1.14%) |
Apr 14, 2004 | 19.44 | 19.66 | 19.32 | 19.45 | 196,961 | +0.02(+0.12%) |
Apr 13, 2004 | 19.81 | 19.89 | 19.40 | 19.43 | 273,310 | -0.33(-1.66%) |
Apr 12, 2004 | 19.85 | 20.00 | 19.24 | 19.75 | 15,845 | +0.06(+0.31%) |
Apr 08, 2004 | 19.91 | 19.91 | 19.10 | 19.69 | 49,764 | +0.11(+0.59%) |
Apr 07, 2004 | 19.32 | 19.85 | 19.14 | 19.58 | 35,751 | +0.08(+0.43%) |
Apr 06, 2004 | 19.72 | 19.78 | 19.02 | 19.49 | 35,882 | -0.31(-1.54%) |
Apr 05, 2004 | 19.68 | 19.80 | 19.24 | 19.80 | 31,560 | +0.22(+1.13%) |
Apr 02, 2004 | 19.27 | 19.72 | 19.14 | 19.58 | 44,656 | +0.35(+1.83%) |
Apr 01, 2004 | 19.40 | 20.04 | 19.11 | 19.23 | 61,157 | -0.48(-2.44%) |
Mar 31, 2004 | 19.01 | 19.75 | 18.67 | 19.71 | 188,056 | +0.84(+4.45%) |
Mar 30, 2004 | 18.62 | 19.00 | 18.61 | 18.87 | 40,204 | +0.28(+1.52%) |
Mar 29, 2004 | 18.38 | 18.67 | 18.30 | 18.59 | 28,548 | +0.18(+0.95%) |
Mar 26, 2004 | 18.33 | 18.63 | 18.20 | 18.41 | 37,585 | +0.00(+0.00%) |
Mar 25, 2004 | 17.64 | 18.49 | 17.64 | 18.41 | 56,312 | +0.78(+4.42%) |
Mar 24, 2004 | 17.63 | 18.19 | 17.46 | 17.63 | 86,825 | -0.03(-0.17%) |
Mar 23, 2004 | 17.68 | 17.77 | 17.52 | 17.66 | 23,048 | +0.18(+1.00%) |
Mar 22, 2004 | 17.49 | 17.80 | 17.18 | 17.49 | 48,061 | -0.12(-0.69%) |
Mar 19, 2004 | 18.07 | 18.14 | 17.57 | 17.61 | 31,953 | -0.34(-1.87%) |
Mar 18, 2004 | 17.94 | 18.09 | 17.86 | 17.94 | 17,417 | -0.15(-0.80%) |
Mar 17, 2004 | 17.23 | 18.09 | 17.10 | 18.09 | 14,405 | +0.62(+3.54%) |
Mar 16, 2004 | 17.51 | 17.85 | 17.32 | 17.47 | 23,179 | -0.07(-0.39%) |
Mar 15, 2004 | 18.32 | 18.32 | 17.41 | 17.54 | 29,334 | -0.64(-3.53%) |
Mar 12, 2004 | 18.07 | 18.28 | 17.66 | 18.18 | 30,644 | +0.35(+1.97%) |
Mar 11, 2004 | 17.94 | 18.41 | 17.80 | 17.83 | 28,417 | -0.30(-1.64%) |
Mar 10, 2004 | 18.18 | 18.48 | 17.78 | 18.13 | 46,490 | -0.44(-2.38%) |
Mar 09, 2004 | 18.46 | 18.57 | 18.08 | 18.57 | 35,882 | +0.02(+0.12%) |
Mar 08, 2004 | 18.64 | 18.71 | 18.27 | 18.55 | 24,358 | -0.09(-0.49%) |
Mar 05, 2004 | 18.79 | 19.09 | 18.33 | 18.64 | 108,302 | -0.22(-1.17%) |
Mar 04, 2004 | 18.44 | 18.92 | 18.29 | 18.86 | 26,453 | +0.15(+0.78%) |
Mar 03, 2004 | 18.65 | 18.78 | 18.52 | 18.72 | 27,763 | +0.01(+0.04%) |
Mar 02, 2004 | 18.98 | 19.03 | 18.36 | 18.71 | 26,060 | -0.10(-0.53%) |
Mar 01, 2004 | 18.57 | 18.99 | 18.57 | 18.81 | 16,762 | +0.29(+1.57%) |
Feb 27, 2004 | 18.23 | 18.88 | 18.01 | 18.52 | 115,767 | +0.53(+2.97%) |
Feb 26, 2004 | 19.43 | 19.66 | 17.78 | 17.98 | 162,126 | -1.71(-8.69%) |
Feb 25, 2004 | 17.81 | 19.69 | 17.81 | 19.69 | 129,255 | +0.36(+1.86%) |
Feb 24, 2004 | 18.98 | 19.53 | 18.51 | 19.33 | 44,787 | +0.83(+4.49%) |
Feb 23, 2004 | 18.78 | 18.78 | 18.18 | 18.50 | 23,310 | +0.18(+1.00%) |
Feb 20, 2004 | 18.35 | 18.75 | 17.99 | 18.32 | 45,704 | -0.08(-0.42%) |
Feb 19, 2004 | 18.75 | 19.07 | 18.16 | 18.40 | 38,370 | -0.14(-0.75%) |
Feb 18, 2004 | 18.92 | 19.11 | 18.25 | 18.53 | 52,907 | -0.54(-2.84%) |
Feb 17, 2004 | 18.16 | 19.09 | 18.05 | 19.07 | 55,657 | +1.10(+6.12%) |
Feb 13, 2004 | 18.37 | 18.87 | 17.79 | 17.98 | 46,490 | -0.24(-1.30%) |
Feb 12, 2004 | 18.69 | 18.95 | 18.16 | 18.21 | 13,619 | -0.80(-4.22%) |
Feb 11, 2004 | 18.91 | 19.09 | 18.56 | 19.01 | 22,131 | -0.07(-0.36%) |
Feb 10, 2004 | 18.15 | 19.08 | 18.08 | 19.08 | 67,050 | +1.09(+6.07%) |
Feb 09, 2004 | 17.91 | 18.46 | 17.86 | 17.99 | 22,786 | -0.24(-1.30%) |
Feb 06, 2004 | 18.12 | 18.63 | 17.69 | 18.23 | 41,251 | +0.15(+0.80%) |
Feb 05, 2004 | 18.05 | 18.53 | 17.88 | 18.08 | 119,434 | +0.34(+1.89%) |
Feb 04, 2004 | 18.40 | 18.40 | 17.75 | 17.75 | 48,847 | -0.69(-3.73%) |
Feb 03, 2004 | 18.43 | 18.87 | 18.43 | 18.43 | 18,203 | -0.06(-0.33%) |