Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.16 | 24.44 | 23.74 | 23.88 | 7,201,769 | +0.23(+0.98%) |
Jan 28, 2005 | 23.90 | 23.98 | 23.42 | 23.65 | 7,954,085 | +0.12(+0.51%) |
Jan 27, 2005 | 23.79 | 24.25 | 22.96 | 23.53 | 39,280,768 | -3.53(-13.05%) |
Jan 26, 2005 | 26.30 | 27.44 | 25.66 | 27.06 | 18,364,040 | +1.84(+7.29%) |
Jan 25, 2005 | 25.36 | 25.78 | 25.04 | 25.22 | 3,996,357 | +0.18(+0.74%) |
Jan 24, 2005 | 25.92 | 25.99 | 24.89 | 25.03 | 6,053,207 | -0.96(-3.70%) |
Jan 21, 2005 | 25.98 | 26.75 | 25.89 | 25.99 | 4,846,280 | +0.26(+1.01%) |
Jan 20, 2005 | 25.70 | 26.67 | 25.64 | 25.73 | 3,582,460 | -0.55(-2.07%) |
Jan 19, 2005 | 27.31 | 27.34 | 26.10 | 26.28 | 5,360,310 | -0.86(-3.17%) |
Jan 18, 2005 | 26.27 | 27.42 | 26.23 | 27.14 | 4,231,497 | +0.35(+1.31%) |
Jan 14, 2005 | 26.83 | 26.88 | 26.48 | 26.79 | 5,604,961 | +0.40(+1.51%) |
Jan 13, 2005 | 27.75 | 27.76 | 26.14 | 26.39 | 8,503,692 | -1.27(-4.58%) |
Jan 12, 2005 | 28.30 | 28.31 | 26.91 | 27.66 | 7,615,374 | -0.47(-1.68%) |
Jan 11, 2005 | 28.97 | 29.30 | 28.09 | 28.13 | 4,885,409 | -0.36(-1.27%) |
Jan 10, 2005 | 28.48 | 28.83 | 26.95 | 28.49 | 9,817,142 | -0.11(-0.39%) |
Jan 07, 2005 | 29.00 | 29.92 | 28.53 | 28.60 | 5,752,969 | +0.34(+1.21%) |
Jan 06, 2005 | 28.18 | 28.69 | 27.99 | 28.26 | 3,893,598 | -0.06(-0.20%) |
Jan 05, 2005 | 28.43 | 29.26 | 28.16 | 28.31 | 4,565,311 | -0.77(-2.64%) |
Jan 04, 2005 | 30.06 | 30.22 | 28.11 | 29.08 | 7,336,018 | -1.01(-3.35%) |
Jan 03, 2005 | 30.78 | 31.11 | 29.22 | 30.09 | 6,146,506 | -0.96(-3.10%) |
Dec 31, 2004 | 31.04 | 31.34 | 30.95 | 31.05 | 1,334,986 | -0.09(-0.30%) |
Dec 30, 2004 | 31.47 | 31.74 | 31.07 | 31.14 | 2,337,525 | -0.18(-0.56%) |
Dec 29, 2004 | 31.84 | 31.88 | 30.98 | 31.32 | 4,334,053 | -0.36(-1.14%) |
Dec 28, 2004 | 31.37 | 31.96 | 31.28 | 31.68 | 2,132,667 | +0.40(+1.27%) |
Dec 27, 2004 | 31.14 | 31.61 | 30.62 | 31.28 | 2,073,579 | +0.61(+1.99%) |
Dec 23, 2004 | 30.86 | 31.05 | 30.53 | 30.67 | 1,077,209 | -0.15(-0.48%) |
Dec 22, 2004 | 30.85 | 31.19 | 30.42 | 30.82 | 2,713,802 | -0.06(-0.18%) |
Dec 21, 2004 | 30.74 | 31.04 | 30.24 | 30.87 | 3,593,512 | +0.19(+0.63%) |
Dec 20, 2004 | 31.08 | 31.47 | 30.58 | 30.68 | 3,976,606 | -0.17(-0.54%) |
Dec 17, 2004 | 31.86 | 31.93 | 30.84 | 30.84 | 3,224,378 | -0.57(-1.82%) |
Dec 16, 2004 | 32.69 | 32.97 | 31.34 | 31.42 | 6,456,656 | -1.81(-5.45%) |
Dec 15, 2004 | 32.24 | 33.35 | 31.76 | 33.23 | 6,411,204 | +1.29(+4.05%) |
Dec 14, 2004 | 31.90 | 32.28 | 31.70 | 31.94 | 3,713,418 | +0.04(+0.12%) |
Dec 13, 2004 | 31.42 | 31.90 | 31.09 | 31.90 | 3,698,592 | +0.88(+2.83%) |
Dec 10, 2004 | 31.05 | 31.71 | 30.48 | 31.02 | 3,648,379 | -0.18(-0.56%) |
Dec 09, 2004 | 29.65 | 31.64 | 29.20 | 31.20 | 5,699,882 | +0.90(+2.96%) |
Dec 08, 2004 | 30.29 | 30.91 | 29.96 | 30.30 | 5,824,117 | -0.14(-0.46%) |
Dec 07, 2004 | 31.78 | 32.31 | 30.28 | 30.44 | 4,858,698 | -1.32(-4.16%) |
Dec 06, 2004 | 31.59 | 32.32 | 31.50 | 31.76 | 3,923,796 | +0.17(+0.53%) |
Dec 03, 2004 | 31.60 | 31.94 | 31.31 | 31.59 | 3,119,947 | -0.05(-0.15%) |
Dec 02, 2004 | 31.80 | 32.11 | 31.32 | 31.64 | 5,148,291 | -0.26(-0.81%) |
Dec 01, 2004 | 30.72 | 32.32 | 29.87 | 31.90 | 8,858,355 | +1.50(+4.92%) |
Nov 30, 2004 | 30.22 | 31.32 | 30.00 | 30.40 | 5,866,864 | +0.01(+0.03%) |
Nov 29, 2004 | 29.42 | 30.43 | 29.25 | 30.39 | 5,271,228 | +1.27(+4.35%) |
Nov 26, 2004 | 29.39 | 29.39 | 28.89 | 29.13 | 919,967 | +0.06(+0.22%) |
Nov 24, 2004 | 28.86 | 29.06 | 28.44 | 29.06 | 2,891,280 | +0.43(+1.48%) |
Nov 23, 2004 | 28.51 | 28.90 | 28.22 | 28.64 | 6,659,566 | -0.67(-2.27%) |
Nov 22, 2004 | 28.61 | 29.40 | 28.11 | 29.30 | 4,204,840 | +0.55(+1.90%) |
Nov 19, 2004 | 30.52 | 30.93 | 28.47 | 28.76 | 6,966,475 | -1.70(-5.58%) |
Nov 18, 2004 | 28.97 | 30.51 | 28.79 | 30.46 | 6,354,606 | +1.36(+4.67%) |
Nov 17, 2004 | 29.51 | 29.52 | 27.95 | 29.10 | 6,748,847 | -0.07(-0.25%) |
Nov 16, 2004 | 27.64 | 29.33 | 27.54 | 29.17 | 9,514,919 | +1.38(+4.95%) |
Nov 15, 2004 | 27.86 | 28.31 | 27.59 | 27.80 | 4,550,599 | -0.17(-0.60%) |
Nov 12, 2004 | 26.10 | 28.41 | 26.03 | 27.96 | 8,537,811 | +1.88(+7.19%) |
Nov 11, 2004 | 25.62 | 26.20 | 25.42 | 26.09 | 2,567,923 | +0.46(+1.80%) |
Nov 10, 2004 | 25.69 | 25.79 | 25.41 | 25.62 | 2,886,519 | -0.06(-0.22%) |
Nov 09, 2004 | 25.76 | 25.87 | 25.58 | 25.68 | 3,165,182 | -0.10(-0.39%) |
Nov 08, 2004 | 25.45 | 25.96 | 25.19 | 25.78 | 3,128,388 | +0.34(+1.34%) |
Nov 05, 2004 | 24.95 | 25.65 | 24.90 | 25.44 | 5,402,930 | +0.84(+3.40%) |
Nov 04, 2004 | 24.46 | 25.07 | 24.15 | 24.60 | 3,764,389 | +0.09(+0.36%) |
Nov 03, 2004 | 25.23 | 25.53 | 24.15 | 24.52 | 6,676,557 | -0.25(-1.01%) |
Nov 02, 2004 | 24.76 | 24.91 | 24.49 | 24.76 | 3,657,686 | +0.20(+0.83%) |
Nov 01, 2004 | 24.76 | 25.46 | 24.42 | 24.56 | 6,286,320 | -0.23(-0.93%) |
Oct 29, 2004 | 24.67 | 25.12 | 24.61 | 24.79 | 6,877,519 | +0.16(+0.64%) |
Oct 28, 2004 | 24.64 | 25.06 | 24.33 | 24.64 | 4,047,706 | -0.18(-0.71%) |
Oct 27, 2004 | 23.15 | 25.20 | 23.15 | 24.81 | 6,613,790 | +1.54(+6.63%) |
Oct 26, 2004 | 24.12 | 24.12 | 22.89 | 23.27 | 4,699,291 | -0.42(-1.79%) |
Oct 25, 2004 | 22.93 | 23.91 | 22.86 | 23.69 | 5,954,846 | +0.58(+2.52%) |
Oct 22, 2004 | 23.92 | 24.15 | 23.10 | 23.11 | 6,726,121 | -1.20(-4.94%) |
Oct 21, 2004 | 22.55 | 24.33 | 22.50 | 24.31 | 25,359,336 | +3.98(+19.59%) |
Oct 20, 2004 | 20.99 | 21.01 | 19.97 | 20.33 | 6,840,833 | -0.15(-0.72%) |
Oct 19, 2004 | 20.53 | 21.01 | 20.38 | 20.48 | 6,850,789 | +0.03(+0.14%) |
Oct 18, 2004 | 20.30 | 20.75 | 20.23 | 20.45 | 4,533,825 | +0.07(+0.36%) |
Oct 15, 2004 | 19.87 | 20.57 | 19.67 | 20.38 | 8,097,577 | +0.55(+2.75%) |
Oct 14, 2004 | 19.59 | 19.84 | 19.25 | 19.83 | 5,427,387 | +0.57(+2.97%) |
Oct 13, 2004 | 19.51 | 19.52 | 19.03 | 19.26 | 4,197,481 | +0.09(+0.48%) |
Oct 12, 2004 | 19.01 | 19.29 | 18.93 | 19.16 | 2,237,423 | -0.19(-1.00%) |
Oct 11, 2004 | 19.08 | 19.40 | 18.97 | 19.36 | 3,484,969 | +0.37(+1.95%) |
Oct 08, 2004 | 19.31 | 19.59 | 18.91 | 18.99 | 3,313,334 | -0.51(-2.61%) |
Oct 07, 2004 | 19.49 | 19.64 | 19.31 | 19.50 | 4,019,677 | +0.09(+0.48%) |
Oct 06, 2004 | 18.92 | 19.49 | 18.67 | 19.41 | 4,991,590 | +0.38(+1.99%) |
Oct 05, 2004 | 19.20 | 19.41 | 18.92 | 19.03 | 3,023,091 | -0.22(-1.15%) |
Oct 04, 2004 | 19.53 | 19.87 | 19.18 | 19.25 | 4,422,360 | -0.14(-0.72%) |
Oct 01, 2004 | 18.48 | 19.65 | 18.47 | 19.39 | 7,181,181 | +1.02(+5.53%) |
Sep 30, 2004 | 18.23 | 18.48 | 17.97 | 18.37 | 4,629,166 | +0.06(+0.30%) |
Sep 29, 2004 | 17.36 | 18.48 | 17.33 | 18.31 | 5,527,490 | +1.03(+5.93%) |
Sep 28, 2004 | 17.43 | 17.45 | 17.01 | 17.29 | 2,011,029 | -0.12(-0.69%) |
Sep 27, 2004 | 17.58 | 17.70 | 17.35 | 17.41 | 1,966,876 | -0.16(-0.89%) |
Sep 24, 2004 | 17.56 | 17.89 | 17.46 | 17.57 | 1,878,894 | -0.01(-0.05%) |
Sep 23, 2004 | 17.44 | 17.70 | 17.30 | 17.58 | 2,098,578 | +0.17(+0.96%) |
Sep 22, 2004 | 17.51 | 17.58 | 17.36 | 17.41 | 2,038,841 | -0.30(-1.67%) |
Sep 21, 2004 | 18.03 | 18.11 | 17.51 | 17.70 | 2,765,963 | -0.31(-1.74%) |
Sep 20, 2004 | 18.15 | 18.31 | 17.88 | 18.02 | 2,037,543 | -0.32(-1.76%) |
Sep 17, 2004 | 18.01 | 18.34 | 17.98 | 18.34 | 2,802,757 | +0.45(+2.53%) |
Sep 16, 2004 | 18.13 | 18.26 | 17.78 | 17.89 | 1,882,790 | -0.13(-0.72%) |
Sep 15, 2004 | 18.16 | 18.34 | 17.70 | 18.02 | 3,002,421 | -0.22(-1.22%) |
Sep 14, 2004 | 17.56 | 18.36 | 17.52 | 18.24 | 3,592,430 | +0.60(+3.40%) |
Sep 13, 2004 | 17.73 | 18.30 | 17.51 | 17.64 | 6,368,674 | -0.19(-1.09%) |
Sep 10, 2004 | 17.65 | 18.04 | 17.51 | 17.83 | 3,534,966 | +0.09(+0.52%) |
Sep 09, 2004 | 17.34 | 17.84 | 17.29 | 17.74 | 2,269,564 | +0.39(+2.24%) |
Sep 08, 2004 | 17.70 | 17.84 | 17.30 | 17.35 | 3,267,774 | -0.57(-3.20%) |
Sep 07, 2004 | 17.48 | 18.11 | 17.19 | 17.93 | 8,484,892 | +1.43(+8.68%) |
Sep 03, 2004 | 16.44 | 16.76 | 16.40 | 16.49 | 1,682,801 | -0.31(-1.87%) |
Sep 02, 2004 | 16.60 | 16.94 | 16.36 | 16.81 | 3,778,674 | +0.22(+1.34%) |
Sep 01, 2004 | 16.01 | 16.59 | 15.92 | 16.59 | 2,979,912 | +0.55(+3.40%) |
Aug 31, 2004 | 15.77 | 16.08 | 15.73 | 16.04 | 1,886,253 | +0.24(+1.52%) |
Aug 30, 2004 | 16.04 | 16.06 | 15.60 | 15.80 | 1,254,363 | -0.12(-0.75%) |
Aug 27, 2004 | 15.66 | 16.00 | 15.65 | 15.92 | 1,126,124 | +0.22(+1.41%) |
Aug 26, 2004 | 15.69 | 15.80 | 15.56 | 15.70 | 1,272,544 | -0.05(-0.29%) |
Aug 25, 2004 | 15.62 | 15.83 | 15.36 | 15.75 | 1,289,426 | +0.13(+0.83%) |
Aug 24, 2004 | 15.84 | 15.93 | 15.35 | 15.62 | 1,117,250 | -0.15(-0.94%) |
Aug 23, 2004 | 15.94 | 16.16 | 15.61 | 15.76 | 1,535,191 | -0.19(-1.22%) |
Aug 20, 2004 | 15.65 | 16.08 | 15.43 | 15.96 | 1,474,913 | +0.32(+2.07%) |
Aug 19, 2004 | 15.79 | 15.88 | 15.51 | 15.63 | 1,163,568 | -0.23(-1.46%) |
Aug 18, 2004 | 15.25 | 15.87 | 15.16 | 15.87 | 1,800,002 | +0.59(+3.87%) |
Aug 17, 2004 | 15.68 | 15.80 | 15.25 | 15.27 | 2,563,269 | -0.37(-2.36%) |
Aug 16, 2004 | 15.33 | 16.05 | 15.33 | 15.64 | 4,011,345 | +0.32(+2.11%) |
Aug 13, 2004 | 15.48 | 15.51 | 15.08 | 15.32 | 1,840,476 | -0.09(-0.60%) |
Aug 12, 2004 | 15.48 | 15.56 | 15.26 | 15.41 | 2,695,080 | -0.22(-1.42%) |
Aug 11, 2004 | 15.49 | 15.74 | 14.98 | 15.63 | 2,597,791 | -0.10(-0.65%) |
Aug 10, 2004 | 15.33 | 15.77 | 15.33 | 15.74 | 1,732,041 | +0.44(+2.90%) |
Aug 09, 2004 | 15.15 | 15.53 | 15.10 | 15.29 | 2,183,421 | +0.10(+0.67%) |
Aug 06, 2004 | 15.60 | 15.64 | 15.04 | 15.19 | 2,597,899 | -0.40(-2.55%) |
Aug 05, 2004 | 15.73 | 15.98 | 15.59 | 15.59 | 3,021,792 | -0.18(-1.17%) |
Aug 04, 2004 | 15.81 | 15.92 | 15.56 | 15.77 | 1,708,990 | +0.06(+0.41%) |
Aug 03, 2004 | 16.24 | 16.47 | 15.71 | 15.71 | 1,869,912 | -0.56(-3.46%) |
Aug 02, 2004 | 15.76 | 16.35 | 15.64 | 16.27 | 2,725,814 | +0.09(+0.57%) |
Jul 30, 2004 | 16.00 | 16.26 | 15.93 | 16.18 | 1,793,834 | -0.07(-0.45%) |
Jul 29, 2004 | 16.24 | 16.54 | 15.95 | 16.25 | 2,411,114 | +0.11(+0.69%) |
Jul 28, 2004 | 16.25 | 16.40 | 15.71 | 16.14 | 1,810,932 | -0.19(-1.19%) |
Jul 27, 2004 | 15.71 | 16.50 | 15.61 | 16.34 | 3,454,451 | +0.76(+4.86%) |
Jul 26, 2004 | 15.89 | 15.94 | 15.38 | 15.58 | 2,577,013 | -0.22(-1.40%) |
Jul 23, 2004 | 15.94 | 16.12 | 15.20 | 15.80 | 5,946,729 | -0.80(-4.84%) |
Jul 22, 2004 | 16.09 | 16.68 | 16.00 | 16.61 | 3,259,982 | +0.43(+2.69%) |
Jul 21, 2004 | 16.33 | 16.59 | 16.09 | 16.17 | 4,443,138 | -0.20(-1.24%) |
Jul 20, 2004 | 15.62 | 16.50 | 15.58 | 16.37 | 4,565,208 | +0.79(+5.04%) |
Jul 19, 2004 | 15.75 | 16.11 | 15.02 | 15.59 | 3,271,778 | -0.07(-0.47%) |
Jul 16, 2004 | 16.16 | 16.36 | 15.66 | 15.66 | 1,774,463 | -0.34(-2.14%) |
Jul 15, 2004 | 15.92 | 16.47 | 15.82 | 16.00 | 2,331,465 | +0.11(+0.70%) |
Jul 14, 2004 | 15.88 | 16.33 | 15.76 | 15.89 | 2,018,280 | -0.25(-1.55%) |
Jul 13, 2004 | 16.48 | 16.54 | 16.03 | 16.14 | 1,769,593 | -0.24(-1.47%) |
Jul 12, 2004 | 16.53 | 16.55 | 16.08 | 16.38 | 1,518,525 | -0.12(-0.73%) |
Jul 09, 2004 | 16.08 | 16.84 | 16.08 | 16.50 | 3,587,560 | +0.61(+3.84%) |
Jul 08, 2004 | 16.29 | 16.35 | 15.80 | 15.89 | 2,767,153 | -0.48(-2.93%) |
Jul 07, 2004 | 16.40 | 16.54 | 15.85 | 16.37 | 4,585,121 | -0.18(-1.06%) |
Jul 06, 2004 | 17.11 | 17.11 | 16.17 | 16.55 | 4,979,253 | -0.64(-3.71%) |
Jul 02, 2004 | 17.82 | 17.85 | 16.92 | 17.19 | 2,447,692 | -0.59(-3.33%) |
Jul 01, 2004 | 18.20 | 18.30 | 17.60 | 17.78 | 3,631,497 | -0.61(-3.32%) |
Jun 30, 2004 | 17.78 | 18.44 | 17.67 | 18.39 | 2,127,689 | +0.56(+3.16%) |
Jun 29, 2004 | 17.75 | 18.07 | 17.68 | 17.82 | 1,910,061 | -0.02(-0.10%) |
Jun 28, 2004 | 17.97 | 18.03 | 17.53 | 17.84 | 2,830,353 | -0.06(-0.31%) |
Jun 25, 2004 | 17.52 | 18.01 | 17.40 | 17.90 | 5,527,273 | +0.42(+2.38%) |
Jun 24, 2004 | 16.91 | 17.54 | 16.89 | 17.48 | 3,959,508 | +0.54(+3.16%) |
Jun 23, 2004 | 16.30 | 16.95 | 16.27 | 16.95 | 3,702,597 | +0.69(+4.26%) |
Jun 22, 2004 | 16.12 | 16.32 | 15.89 | 16.25 | 3,163,018 | +0.18(+1.15%) |
Jun 21, 2004 | 16.61 | 16.71 | 16.03 | 16.07 | 1,504,998 | -0.53(-3.17%) |
Jun 18, 2004 | 16.35 | 16.75 | 16.32 | 16.60 | 2,237,639 | +0.18(+1.07%) |
Jun 17, 2004 | 16.27 | 16.51 | 16.03 | 16.42 | 2,117,083 | +0.19(+1.20%) |
Jun 16, 2004 | 16.21 | 16.55 | 16.15 | 16.23 | 1,336,177 | -0.13(-0.79%) |
Jun 15, 2004 | 16.07 | 16.63 | 16.01 | 16.36 | 2,748,648 | +0.54(+3.39%) |
Jun 14, 2004 | 16.09 | 16.28 | 15.74 | 15.82 | 2,182,447 | -0.45(-2.78%) |
Jun 10, 2004 | 16.19 | 16.37 | 16.09 | 16.27 | 1,732,366 | +0.18(+1.09%) |
Jun 09, 2004 | 16.19 | 16.44 | 16.05 | 16.10 | 1,923,372 | -0.23(-1.41%) |
Jun 08, 2004 | 16.49 | 16.75 | 16.22 | 16.33 | 2,429,403 | -0.15(-0.90%) |
Jun 07, 2004 | 16.24 | 16.59 | 16.23 | 16.48 | 1,766,887 | +0.30(+1.89%) |
Jun 04, 2004 | 16.20 | 16.48 | 16.06 | 16.17 | 1,868,938 | +0.07(+0.46%) |
Jun 03, 2004 | 16.57 | 16.68 | 15.99 | 16.10 | 3,063,024 | -0.57(-3.44%) |
Jun 02, 2004 | 16.56 | 16.80 | 16.43 | 16.67 | 2,837,496 | +0.10(+0.61%) |
Jun 01, 2004 | 16.59 | 16.69 | 16.28 | 16.57 | 3,133,366 | -0.19(-1.16%) |
May 28, 2004 | 16.71 | 16.85 | 16.54 | 16.76 | 2,550,716 | +0.00(+0.00%) |
May 27, 2004 | 17.22 | 17.28 | 16.68 | 16.76 | 3,538,429 | -0.41(-2.37%) |
May 26, 2004 | 17.12 | 17.40 | 16.96 | 17.17 | 4,261,330 | -0.06(-0.32%) |
May 25, 2004 | 16.82 | 17.27 | 16.78 | 17.22 | 3,845,986 | +0.27(+1.58%) |
May 24, 2004 | 16.66 | 17.00 | 16.61 | 16.96 | 2,635,559 | +0.55(+3.38%) |
May 21, 2004 | 16.44 | 16.71 | 16.20 | 16.40 | 2,802,000 | +0.08(+0.51%) |
May 20, 2004 | 16.54 | 16.77 | 16.32 | 16.32 | 1,800,327 | -0.22(-1.34%) |
May 19, 2004 | 16.32 | 17.20 | 16.27 | 16.54 | 4,399,525 | +0.49(+3.05%) |
May 18, 2004 | 16.66 | 16.75 | 15.92 | 16.05 | 4,156,682 | -0.56(-3.39%) |
May 17, 2004 | 16.39 | 16.90 | 16.24 | 16.61 | 4,112,962 | +0.12(+0.73%) |
May 14, 2004 | 16.97 | 17.22 | 16.44 | 16.49 | 2,688,478 | -0.57(-3.36%) |
May 13, 2004 | 16.61 | 17.37 | 16.49 | 17.07 | 4,415,217 | +0.24(+1.43%) |
May 12, 2004 | 16.63 | 16.85 | 16.00 | 16.83 | 3,691,775 | +0.24(+1.45%) |
May 11, 2004 | 15.84 | 16.62 | 15.76 | 16.59 | 5,163,550 | +0.97(+6.21%) |
May 10, 2004 | 16.26 | 16.27 | 15.39 | 15.62 | 4,185,252 | -0.74(-4.52%) |
May 07, 2004 | 16.36 | 16.82 | 16.26 | 16.36 | 4,197,373 | +0.12(+0.74%) |
May 06, 2004 | 15.66 | 16.39 | 15.66 | 16.24 | 4,317,279 | +0.16(+0.98%) |
May 05, 2004 | 15.66 | 16.19 | 15.42 | 16.08 | 3,216,370 | +0.50(+3.20%) |
May 04, 2004 | 15.48 | 15.76 | 15.33 | 15.58 | 2,711,854 | -0.01(-0.06%) |
May 03, 2004 | 14.99 | 15.74 | 14.90 | 15.59 | 3,702,380 | +0.61(+4.07%) |
Apr 30, 2004 | 15.62 | 15.80 | 14.87 | 14.98 | 2,594,112 | -0.75(-4.76%) |
Apr 29, 2004 | 15.82 | 16.09 | 15.54 | 15.73 | 2,523,769 | -0.33(-2.07%) |
Apr 28, 2004 | 15.81 | 16.22 | 15.65 | 16.06 | 4,696,370 | +0.18(+1.16%) |
Apr 27, 2004 | 16.07 | 16.28 | 15.78 | 15.88 | 3,181,415 | -0.07(-0.46%) |
Apr 26, 2004 | 16.03 | 16.28 | 15.88 | 15.95 | 4,403,421 | +0.02(+0.12%) |
Apr 23, 2004 | 15.58 | 16.00 | 15.56 | 15.93 | 5,101,757 | +1.03(+6.88%) |
Apr 22, 2004 | 14.68 | 15.09 | 14.55 | 14.90 | 3,506,829 | +0.27(+1.83%) |
Apr 21, 2004 | 14.42 | 14.70 | 14.06 | 14.64 | 4,799,502 | +0.27(+1.87%) |
Apr 20, 2004 | 15.20 | 15.68 | 14.37 | 14.37 | 4,163,717 | -0.82(-5.41%) |
Apr 19, 2004 | 14.75 | 15.25 | 14.73 | 15.19 | 2,652,983 | +0.46(+3.14%) |
Apr 16, 2004 | 14.90 | 15.08 | 14.67 | 14.73 | 2,429,619 | -0.28(-1.85%) |
Apr 15, 2004 | 15.27 | 15.31 | 14.88 | 15.01 | 2,333,304 | -0.18(-1.16%) |
Apr 14, 2004 | 15.29 | 15.64 | 14.99 | 15.18 | 3,057,072 | -0.10(-0.67%) |
Apr 13, 2004 | 15.91 | 16.00 | 15.18 | 15.28 | 1,819,915 | -0.66(-4.12%) |
Apr 12, 2004 | 15.98 | 16.08 | 15.81 | 15.94 | 1,772,190 | -0.04(-0.23%) |
Apr 08, 2004 | 16.03 | 16.08 | 15.80 | 15.98 | 1,432,924 | +0.24(+1.53%) |
Apr 07, 2004 | 15.93 | 15.99 | 15.63 | 15.74 | 2,610,669 | -0.18(-1.16%) |
Apr 06, 2004 | 16.15 | 16.23 | 15.74 | 15.92 | 2,268,698 | -0.47(-2.87%) |
Apr 05, 2004 | 16.01 | 16.48 | 15.83 | 16.39 | 2,257,984 | +0.29(+1.78%) |
Apr 02, 2004 | 15.38 | 16.22 | 15.38 | 16.11 | 4,014,267 | +0.96(+6.35%) |
Apr 01, 2004 | 15.26 | 15.47 | 15.05 | 15.15 | 3,048,847 | -0.18(-1.21%) |
Mar 31, 2004 | 15.41 | 15.57 | 15.17 | 15.33 | 1,328,926 | -0.18(-1.19%) |
Mar 30, 2004 | 15.02 | 15.56 | 14.87 | 15.51 | 1,485,302 | +0.43(+2.88%) |
Mar 29, 2004 | 15.15 | 15.39 | 14.98 | 15.08 | 1,844,588 | +0.06(+0.37%) |
Mar 26, 2004 | 14.82 | 15.19 | 14.69 | 15.03 | 2,185,045 | +0.21(+1.43%) |
Mar 25, 2004 | 14.23 | 14.94 | 14.23 | 14.81 | 2,194,893 | +0.74(+5.25%) |
Mar 24, 2004 | 14.08 | 14.30 | 13.89 | 14.07 | 1,491,795 | +0.18(+1.26%) |
Mar 23, 2004 | 14.08 | 14.36 | 13.81 | 13.90 | 1,629,558 | -0.15(-1.05%) |
Mar 22, 2004 | 14.23 | 14.26 | 13.89 | 14.05 | 2,762,500 | -0.42(-2.88%) |
Mar 19, 2004 | 14.66 | 14.99 | 14.41 | 14.46 | 1,596,226 | -0.10(-0.70%) |
Mar 18, 2004 | 14.67 | 14.80 | 14.27 | 14.56 | 1,697,194 | -0.26(-1.75%) |
Mar 17, 2004 | 14.59 | 14.88 | 14.45 | 14.82 | 1,676,525 | +0.44(+3.08%) |
Mar 16, 2004 | 14.42 | 14.73 | 14.29 | 14.38 | 2,853,620 | +0.15(+1.04%) |
Mar 15, 2004 | 14.85 | 14.90 | 14.22 | 14.23 | 2,658,069 | -0.74(-4.94%) |
Mar 12, 2004 | 14.79 | 15.15 | 14.74 | 14.97 | 1,653,691 | +0.30(+2.02%) |
Mar 11, 2004 | 14.45 | 15.08 | 14.32 | 14.67 | 2,943,658 | +0.06(+0.44%) |
Mar 10, 2004 | 15.25 | 15.45 | 14.60 | 14.61 | 4,355,805 | -0.68(-4.47%) |
Mar 09, 2004 | 15.97 | 16.11 | 15.17 | 15.29 | 3,211,175 | -0.11(-0.72%) |
Mar 08, 2004 | 15.87 | 15.99 | 15.31 | 15.40 | 2,074,012 | -0.33(-2.11%) |
Mar 05, 2004 | 15.82 | 16.17 | 15.73 | 15.74 | 1,644,817 | -0.30(-1.84%) |
Mar 04, 2004 | 15.76 | 16.13 | 15.71 | 16.03 | 1,737,235 | +0.28(+1.76%) |
Mar 03, 2004 | 16.09 | 16.09 | 15.71 | 15.76 | 2,422,260 | -0.29(-1.79%) |
Mar 02, 2004 | 15.81 | 16.63 | 15.76 | 16.04 | 3,229,572 | -0.06(-0.34%) |
Mar 01, 2004 | 16.26 | 16.36 | 15.85 | 16.10 | 3,272,643 | +0.01(+0.06%) |
Feb 27, 2004 | 16.45 | 16.59 | 15.95 | 16.09 | 3,473,822 | -0.49(-2.95%) |
Feb 26, 2004 | 16.58 | 16.62 | 16.33 | 16.58 | 2,536,431 | +0.15(+0.89%) |
Feb 25, 2004 | 16.09 | 16.63 | 16.03 | 16.43 | 2,041,114 | +0.31(+1.90%) |
Feb 24, 2004 | 16.18 | 16.52 | 15.94 | 16.12 | 1,999,125 | -0.10(-0.63%) |
Feb 23, 2004 | 16.91 | 16.99 | 16.09 | 16.23 | 2,806,004 | -0.65(-3.83%) |
Feb 20, 2004 | 16.73 | 16.95 | 16.66 | 16.87 | 2,681,985 | +0.24(+1.44%) |
Feb 19, 2004 | 16.79 | 17.17 | 16.53 | 16.63 | 3,113,995 | +0.09(+0.56%) |
Feb 18, 2004 | 16.71 | 16.87 | 16.44 | 16.54 | 1,448,941 | -0.25(-1.49%) |
Feb 17, 2004 | 16.79 | 16.97 | 16.38 | 16.79 | 2,947,338 | +0.29(+1.74%) |
Feb 13, 2004 | 16.96 | 17.25 | 16.37 | 16.50 | 1,528,806 | -0.43(-2.56%) |
Feb 12, 2004 | 17.47 | 17.56 | 16.88 | 16.94 | 2,166,431 | -0.49(-2.81%) |
Feb 11, 2004 | 17.06 | 17.43 | 16.86 | 17.43 | 2,018,929 | +0.38(+2.22%) |
Feb 10, 2004 | 16.97 | 17.21 | 16.63 | 17.05 | 1,651,202 | +0.05(+0.27%) |
Feb 09, 2004 | 16.86 | 17.34 | 16.78 | 17.00 | 2,655,905 | +0.19(+1.15%) |
Feb 06, 2004 | 16.54 | 16.86 | 16.16 | 16.81 | 3,370,906 | +0.37(+2.25%) |
Feb 05, 2004 | 16.19 | 16.61 | 15.83 | 16.44 | 3,812,655 | +0.43(+2.65%) |
Feb 04, 2004 | 16.18 | 16.41 | 15.90 | 16.01 | 2,161,886 | -0.30(-1.81%) |
Feb 03, 2004 | 16.40 | 16.63 | 16.22 | 16.31 | 2,048,148 | +0.04(+0.23%) |