Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.73 | 21.13 | 20.68 | 20.99 | 2,375,699 | +0.22(+1.07%) |
Dec 30, 2004 | 20.93 | 20.97 | 20.69 | 20.77 | 1,663,963 | -0.16(-0.77%) |
Dec 29, 2004 | 21.01 | 21.07 | 20.81 | 20.93 | 1,540,875 | -0.10(-0.50%) |
Dec 28, 2004 | 20.90 | 21.15 | 20.80 | 21.03 | 2,499,112 | +0.19(+0.92%) |
Dec 27, 2004 | 21.10 | 21.17 | 20.64 | 20.84 | 2,736,032 | -0.26(-1.25%) |
Dec 23, 2004 | 21.23 | 21.29 | 21.07 | 21.10 | 1,914,362 | -0.08(-0.38%) |
Dec 22, 2004 | 21.10 | 21.26 | 20.83 | 21.18 | 4,316,530 | +0.37(+1.78%) |
Dec 21, 2004 | 20.61 | 20.83 | 20.49 | 20.81 | 2,426,850 | +0.25(+1.23%) |
Dec 20, 2004 | 20.41 | 20.62 | 20.25 | 20.56 | 2,553,349 | +0.17(+0.82%) |
Dec 17, 2004 | 20.47 | 20.92 | 20.33 | 20.40 | 3,406,684 | +0.00(+0.00%) |
Dec 16, 2004 | 20.45 | 20.46 | 20.26 | 20.40 | 1,814,982 | -0.06(-0.30%) |
Dec 15, 2004 | 20.52 | 20.61 | 20.32 | 20.46 | 2,369,691 | -0.03(-0.15%) |
Dec 14, 2004 | 20.02 | 20.62 | 20.02 | 20.49 | 3,576,702 | +0.42(+2.09%) |
Dec 13, 2004 | 20.27 | 20.30 | 19.84 | 20.07 | 2,920,502 | -0.17(-0.85%) |
Dec 10, 2004 | 20.37 | 20.43 | 20.16 | 20.24 | 2,166,871 | -0.31(-1.50%) |
Dec 09, 2004 | 20.29 | 20.58 | 20.04 | 20.55 | 2,394,536 | +0.22(+1.09%) |
Dec 08, 2004 | 20.28 | 20.43 | 20.19 | 20.33 | 1,678,578 | +0.14(+0.67%) |
Dec 07, 2004 | 20.41 | 20.56 | 20.12 | 20.19 | 2,391,775 | -0.18(-0.91%) |
Dec 06, 2004 | 20.51 | 20.54 | 20.37 | 20.38 | 1,843,399 | -0.14(-0.66%) |
Dec 03, 2004 | 20.72 | 20.72 | 20.48 | 20.51 | 2,524,769 | -0.29(-1.39%) |
Dec 02, 2004 | 20.80 | 20.88 | 20.59 | 20.80 | 1,583,583 | -0.07(-0.35%) |
Dec 01, 2004 | 20.51 | 20.91 | 20.45 | 20.88 | 3,080,289 | +0.46(+2.23%) |
Nov 30, 2004 | 20.48 | 20.59 | 20.42 | 20.42 | 2,127,736 | -0.17(-0.84%) |
Nov 29, 2004 | 20.57 | 20.71 | 20.41 | 20.59 | 2,214,450 | -0.01(-0.06%) |
Nov 26, 2004 | 20.56 | 20.72 | 20.49 | 20.61 | 1,220,326 | +0.02(+0.09%) |
Nov 24, 2004 | 20.38 | 20.63 | 20.35 | 20.59 | 1,672,732 | +0.15(+0.75%) |
Nov 23, 2004 | 20.80 | 20.80 | 20.21 | 20.43 | 3,824,177 | -0.22(-1.04%) |
Nov 22, 2004 | 20.40 | 20.75 | 20.31 | 20.65 | 2,448,285 | +0.34(+1.67%) |
Nov 19, 2004 | 20.45 | 20.63 | 20.19 | 20.31 | 2,526,068 | -0.17(-0.84%) |
Nov 18, 2004 | 20.48 | 20.54 | 20.36 | 20.48 | 1,915,498 | -0.05(-0.24%) |
Nov 17, 2004 | 20.38 | 20.66 | 20.37 | 20.53 | 1,900,884 | +0.12(+0.60%) |
Nov 16, 2004 | 20.54 | 20.59 | 20.37 | 20.41 | 1,990,845 | -0.17(-0.84%) |
Nov 15, 2004 | 20.70 | 20.81 | 20.38 | 20.58 | 2,964,021 | -0.20(-0.98%) |
Nov 12, 2004 | 20.72 | 20.78 | 20.54 | 20.78 | 1,724,371 | +0.04(+0.21%) |
Nov 11, 2004 | 20.66 | 20.78 | 20.54 | 20.74 | 1,788,838 | +0.22(+1.05%) |
Nov 10, 2004 | 20.71 | 20.74 | 20.45 | 20.53 | 2,069,277 | -0.02(-0.09%) |
Nov 09, 2004 | 20.75 | 20.75 | 20.52 | 20.54 | 1,747,917 | -0.10(-0.51%) |
Nov 08, 2004 | 20.81 | 20.81 | 20.46 | 20.65 | 2,538,896 | -0.12(-0.56%) |
Nov 05, 2004 | 21.09 | 21.21 | 20.49 | 20.77 | 3,963,342 | +0.25(+1.23%) |
Nov 04, 2004 | 20.28 | 20.63 | 20.17 | 20.51 | 3,240,564 | +0.33(+1.65%) |
Nov 03, 2004 | 20.20 | 20.32 | 19.95 | 20.18 | 4,569,851 | -0.04(-0.18%) |
Nov 02, 2004 | 19.87 | 20.41 | 19.87 | 20.22 | 2,994,550 | +0.23(+1.17%) |
Nov 01, 2004 | 19.66 | 20.12 | 19.58 | 19.98 | 5,500,645 | -0.21(-1.05%) |
Oct 29, 2004 | 20.11 | 20.46 | 20.03 | 20.20 | 3,224,001 | -0.13(-0.62%) |
Oct 28, 2004 | 20.33 | 20.43 | 19.86 | 20.32 | 4,220,560 | +0.21(+1.03%) |
Oct 27, 2004 | 19.87 | 20.17 | 19.61 | 20.12 | 3,863,475 | +0.29(+1.44%) |
Oct 26, 2004 | 19.56 | 19.84 | 19.43 | 19.83 | 3,629,639 | +0.25(+1.29%) |
Oct 25, 2004 | 18.91 | 19.68 | 18.88 | 19.58 | 5,096,630 | +0.68(+3.62%) |
Oct 22, 2004 | 19.24 | 19.29 | 18.87 | 18.89 | 2,163,948 | -0.26(-1.38%) |
Oct 21, 2004 | 19.17 | 19.18 | 18.86 | 19.16 | 2,962,560 | +0.10(+0.52%) |
Oct 20, 2004 | 19.10 | 19.24 | 18.89 | 19.06 | 2,666,369 | -0.06(-0.29%) |
Oct 19, 2004 | 18.95 | 19.46 | 18.91 | 19.11 | 4,108,027 | +0.16(+0.84%) |
Oct 18, 2004 | 18.96 | 19.04 | 18.63 | 18.95 | 2,965,970 | +0.15(+0.79%) |
Oct 15, 2004 | 18.64 | 19.12 | 18.53 | 18.81 | 2,591,672 | +0.30(+1.63%) |
Oct 14, 2004 | 18.67 | 18.88 | 18.48 | 18.51 | 1,587,805 | -0.19(-1.02%) |
Oct 13, 2004 | 18.88 | 18.97 | 18.62 | 18.70 | 2,435,457 | -0.15(-0.82%) |
Oct 12, 2004 | 18.92 | 18.96 | 18.67 | 18.85 | 2,474,754 | +0.00(+0.00%) |
Oct 11, 2004 | 18.62 | 18.93 | 18.54 | 18.85 | 1,978,342 | +0.31(+1.69%) |
Oct 08, 2004 | 19.00 | 19.08 | 18.51 | 18.54 | 3,277,101 | -0.65(-3.40%) |
Oct 07, 2004 | 19.29 | 19.48 | 19.12 | 19.19 | 2,898,255 | -0.34(-1.77%) |
Oct 06, 2004 | 19.18 | 19.53 | 19.05 | 19.53 | 3,441,597 | +0.38(+1.99%) |
Oct 05, 2004 | 18.94 | 19.22 | 18.94 | 19.15 | 3,182,105 | +0.25(+1.30%) |
Oct 04, 2004 | 18.85 | 19.17 | 18.49 | 18.91 | 4,598,594 | +0.01(+0.07%) |
Oct 01, 2004 | 18.52 | 19.01 | 18.42 | 18.89 | 4,216,013 | +0.33(+1.76%) |
Sep 30, 2004 | 18.29 | 18.75 | 18.18 | 18.57 | 4,980,687 | +0.22(+1.17%) |
Sep 29, 2004 | 18.20 | 18.47 | 18.17 | 18.35 | 2,298,241 | +0.07(+0.40%) |
Sep 28, 2004 | 18.41 | 18.44 | 18.08 | 18.28 | 3,613,726 | -0.05(-0.27%) |
Sep 27, 2004 | 18.54 | 18.54 | 18.22 | 18.33 | 3,474,724 | -0.19(-1.03%) |
Sep 24, 2004 | 18.55 | 18.85 | 18.46 | 18.52 | 3,025,078 | -0.03(-0.17%) |
Sep 23, 2004 | 18.81 | 18.93 | 18.54 | 18.55 | 3,970,974 | -0.31(-1.66%) |
Sep 22, 2004 | 19.37 | 19.51 | 18.74 | 18.86 | 5,935,513 | -0.67(-3.44%) |
Sep 21, 2004 | 19.15 | 19.61 | 19.15 | 19.53 | 3,839,929 | +0.31(+1.60%) |
Sep 20, 2004 | 19.31 | 19.37 | 19.17 | 19.23 | 2,049,304 | -0.12(-0.60%) |
Sep 17, 2004 | 19.18 | 19.55 | 19.18 | 19.34 | 3,091,332 | +0.28(+1.45%) |
Sep 16, 2004 | 19.14 | 19.28 | 19.02 | 19.07 | 1,709,826 | +0.02(+0.10%) |
Sep 15, 2004 | 19.34 | 19.44 | 18.95 | 19.05 | 3,412,855 | -0.38(-1.97%) |
Sep 14, 2004 | 19.60 | 19.64 | 19.36 | 19.43 | 3,738,275 | -0.21(-1.07%) |
Sep 13, 2004 | 19.43 | 19.90 | 19.24 | 19.64 | 3,133,065 | +0.27(+1.40%) |
Sep 10, 2004 | 19.32 | 19.50 | 19.13 | 19.37 | 2,051,740 | +0.09(+0.45%) |
Sep 09, 2004 | 19.39 | 19.46 | 19.10 | 19.28 | 1,747,754 | +0.04(+0.22%) |
Sep 08, 2004 | 19.24 | 19.44 | 19.05 | 19.24 | 3,006,079 | +0.06(+0.32%) |
Sep 07, 2004 | 19.21 | 19.38 | 19.07 | 19.18 | 2,789,944 | +0.15(+0.78%) |
Sep 03, 2004 | 18.90 | 19.34 | 18.78 | 19.03 | 3,207,600 | +0.23(+1.25%) |
Sep 02, 2004 | 18.36 | 18.87 | 18.23 | 18.79 | 2,479,138 | +0.49(+2.66%) |
Sep 01, 2004 | 18.17 | 18.43 | 18.01 | 18.31 | 2,610,671 | +0.04(+0.20%) |
Aug 31, 2004 | 18.42 | 18.44 | 18.01 | 18.27 | 2,774,842 | -0.06(-0.30%) |
Aug 30, 2004 | 18.42 | 18.54 | 18.27 | 18.33 | 1,633,110 | -0.15(-0.80%) |
Aug 27, 2004 | 18.51 | 18.64 | 18.46 | 18.47 | 1,860,937 | -0.04(-0.23%) |
Aug 26, 2004 | 18.46 | 18.62 | 18.39 | 18.52 | 1,717,388 | +0.00(+0.00%) |
Aug 25, 2004 | 18.41 | 18.53 | 18.25 | 18.52 | 4,195,391 | +0.17(+0.91%) |
Aug 24, 2004 | 18.51 | 18.57 | 18.25 | 18.35 | 2,863,342 | -0.15(-0.83%) |
Aug 23, 2004 | 18.50 | 18.54 | 18.32 | 18.51 | 2,366,281 | +0.06(+0.30%) |
Aug 20, 2004 | 18.46 | 18.57 | 18.37 | 18.45 | 3,570,531 | -0.04(-0.20%) |
Aug 19, 2004 | 18.57 | 18.66 | 18.30 | 18.49 | 2,764,287 | -0.15(-0.83%) |
Aug 18, 2004 | 18.60 | 18.68 | 18.35 | 18.64 | 2,676,112 | +0.07(+0.40%) |
Aug 17, 2004 | 18.38 | 18.60 | 18.29 | 18.57 | 2,710,375 | +0.11(+0.60%) |
Aug 16, 2004 | 18.46 | 18.78 | 18.24 | 18.46 | 2,783,774 | +0.10(+0.54%) |
Aug 13, 2004 | 18.47 | 18.51 | 18.06 | 18.36 | 2,692,026 | -0.07(-0.40%) |
Aug 12, 2004 | 18.39 | 18.54 | 18.26 | 18.43 | 2,724,990 | -0.15(-0.83%) |
Aug 11, 2004 | 18.38 | 18.66 | 18.17 | 18.59 | 2,915,955 | +0.18(+0.97%) |
Aug 10, 2004 | 18.11 | 18.51 | 17.93 | 18.41 | 3,144,594 | +0.52(+2.93%) |
Aug 09, 2004 | 17.99 | 18.17 | 17.75 | 17.88 | 2,358,811 | -0.11(-0.62%) |
Aug 06, 2004 | 18.17 | 18.31 | 17.90 | 17.99 | 6,968,934 | -0.64(-3.44%) |
Aug 05, 2004 | 19.23 | 19.23 | 18.60 | 18.63 | 3,487,552 | -0.52(-2.73%) |
Aug 04, 2004 | 19.07 | 19.21 | 18.95 | 19.16 | 3,335,397 | +0.07(+0.35%) |
Aug 03, 2004 | 18.81 | 19.23 | 18.81 | 19.09 | 3,759,061 | -0.04(-0.23%) |
Aug 02, 2004 | 18.91 | 19.22 | 18.78 | 19.13 | 3,389,309 | +0.22(+1.17%) |
Jul 30, 2004 | 18.50 | 19.01 | 18.37 | 18.91 | 4,624,900 | +0.45(+2.44%) |
Jul 29, 2004 | 18.46 | 18.47 | 18.14 | 18.46 | 4,203,835 | +0.12(+0.64%) |
Jul 28, 2004 | 18.41 | 18.53 | 18.06 | 18.35 | 4,202,860 | -0.16(-0.87%) |
Jul 27, 2004 | 18.79 | 18.99 | 18.41 | 18.51 | 5,255,118 | -0.26(-1.38%) |
Jul 26, 2004 | 18.55 | 18.84 | 18.47 | 18.76 | 4,749,450 | +0.21(+1.13%) |
Jul 23, 2004 | 18.35 | 18.70 | 18.35 | 18.55 | 3,394,830 | +0.10(+0.53%) |
Jul 22, 2004 | 18.35 | 18.59 | 17.90 | 18.46 | 6,248,430 | +0.10(+0.54%) |
Jul 21, 2004 | 18.70 | 18.84 | 18.36 | 18.36 | 4,492,394 | -0.38(-2.04%) |
Jul 20, 2004 | 18.75 | 18.91 | 18.59 | 18.74 | 5,054,247 | +0.09(+0.46%) |
Jul 19, 2004 | 18.68 | 18.99 | 18.63 | 18.65 | 3,584,009 | +0.06(+0.30%) |
Jul 16, 2004 | 19.04 | 19.09 | 18.57 | 18.60 | 5,088,673 | -0.29(-1.53%) |
Jul 15, 2004 | 19.57 | 19.65 | 18.88 | 18.89 | 6,704,733 | -0.15(-0.78%) |
Jul 14, 2004 | 19.29 | 19.53 | 18.95 | 19.04 | 3,070,059 | -0.34(-1.75%) |
Jul 13, 2004 | 19.64 | 19.79 | 19.37 | 19.37 | 3,261,674 | -0.26(-1.32%) |
Jul 12, 2004 | 19.53 | 19.78 | 19.27 | 19.63 | 3,346,602 | -0.07(-0.38%) |
Jul 09, 2004 | 19.59 | 19.71 | 19.36 | 19.71 | 4,066,456 | +0.13(+0.66%) |
Jul 08, 2004 | 19.85 | 19.89 | 19.55 | 19.58 | 3,332,961 | -0.18(-0.90%) |
Jul 07, 2004 | 20.27 | 20.35 | 19.68 | 19.76 | 5,129,756 | -0.41(-2.05%) |
Jul 06, 2004 | 20.54 | 20.63 | 20.06 | 20.17 | 3,504,440 | -0.36(-1.77%) |
Jul 02, 2004 | 20.59 | 20.89 | 20.43 | 20.53 | 2,737,169 | -0.04(-0.21%) |
Jul 01, 2004 | 20.85 | 20.90 | 20.48 | 20.57 | 3,239,914 | -0.29(-1.39%) |
Jun 30, 2004 | 20.90 | 21.00 | 20.65 | 20.86 | 3,783,418 | +0.05(+0.24%) |
Jun 29, 2004 | 20.26 | 21.08 | 20.26 | 20.81 | 9,894,958 | +0.49(+2.39%) |
Jun 28, 2004 | 20.73 | 20.99 | 20.08 | 20.33 | 8,237,814 | -0.56(-2.68%) |
Jun 25, 2004 | 21.51 | 21.57 | 20.24 | 20.89 | 22,264,670 | -1.71(-7.55%) |
Jun 24, 2004 | 22.72 | 22.80 | 22.48 | 22.59 | 4,408,603 | -0.15(-0.68%) |
Jun 23, 2004 | 22.75 | 22.79 | 22.60 | 22.75 | 3,309,740 | -0.03(-0.14%) |
Jun 22, 2004 | 22.71 | 22.83 | 22.48 | 22.78 | 4,055,089 | +0.11(+0.49%) |
Jun 21, 2004 | 23.16 | 23.22 | 22.47 | 22.67 | 5,171,165 | -0.55(-2.39%) |
Jun 18, 2004 | 22.88 | 23.65 | 22.80 | 23.22 | 3,649,450 | +0.20(+0.88%) |
Jun 17, 2004 | 23.49 | 23.49 | 22.96 | 23.02 | 2,759,253 | -0.42(-1.81%) |
Jun 16, 2004 | 23.33 | 23.59 | 23.31 | 23.44 | 1,788,351 | +0.06(+0.26%) |
Jun 15, 2004 | 23.25 | 23.52 | 23.19 | 23.38 | 2,438,704 | +0.28(+1.23%) |
Jun 14, 2004 | 23.43 | 23.44 | 23.00 | 23.10 | 2,292,070 | -0.46(-1.93%) |
Jun 10, 2004 | 23.67 | 23.72 | 23.40 | 23.56 | 1,947,001 | -0.02(-0.08%) |
Jun 09, 2004 | 23.75 | 23.87 | 23.51 | 23.57 | 2,123,190 | -0.34(-1.44%) |
Jun 08, 2004 | 23.82 | 23.94 | 23.56 | 23.92 | 2,959,475 | +0.18(+0.78%) |
Jun 07, 2004 | 23.46 | 23.76 | 23.23 | 23.73 | 1,684,911 | +0.38(+1.64%) |
Jun 04, 2004 | 23.66 | 23.66 | 23.22 | 23.35 | 2,620,901 | -0.15(-0.66%) |
Jun 03, 2004 | 23.49 | 23.89 | 23.43 | 23.51 | 2,465,985 | -0.15(-0.62%) |
Jun 02, 2004 | 23.40 | 23.75 | 23.33 | 23.65 | 2,563,904 | +0.16(+0.68%) |
Jun 01, 2004 | 23.00 | 23.52 | 22.91 | 23.49 | 2,990,653 | +0.39(+1.71%) |
May 28, 2004 | 23.31 | 23.38 | 23.10 | 23.10 | 1,668,185 | -0.25(-1.08%) |
May 27, 2004 | 23.20 | 23.38 | 22.88 | 23.35 | 2,681,471 | +0.33(+1.42%) |
May 26, 2004 | 22.80 | 23.11 | 22.63 | 23.03 | 2,125,788 | +0.16(+0.70%) |
May 25, 2004 | 22.21 | 23.01 | 22.20 | 22.87 | 4,392,364 | +0.58(+2.60%) |
May 24, 2004 | 22.48 | 22.53 | 22.16 | 22.29 | 2,035,826 | -0.12(-0.52%) |
May 21, 2004 | 22.34 | 22.46 | 22.17 | 22.40 | 2,919,365 | +0.14(+0.61%) |
May 20, 2004 | 22.52 | 22.61 | 22.10 | 22.27 | 3,599,111 | -0.31(-1.39%) |
May 19, 2004 | 22.80 | 22.80 | 22.47 | 22.58 | 3,278,237 | -0.08(-0.35%) |
May 18, 2004 | 22.72 | 22.87 | 22.50 | 22.66 | 3,030,599 | +0.23(+1.04%) |
May 17, 2004 | 23.09 | 23.15 | 22.23 | 22.43 | 4,220,235 | -0.62(-2.70%) |
May 14, 2004 | 23.22 | 23.46 | 22.79 | 23.05 | 2,158,752 | -0.15(-0.64%) |
May 13, 2004 | 23.05 | 23.32 | 22.81 | 23.20 | 2,382,032 | +0.17(+0.75%) |
May 12, 2004 | 22.92 | 23.14 | 22.48 | 23.03 | 4,288,275 | -0.20(-0.85%) |
May 11, 2004 | 23.26 | 23.30 | 22.94 | 23.22 | 3,387,685 | -0.07(-0.32%) |
May 10, 2004 | 23.03 | 23.60 | 22.89 | 23.30 | 5,776,213 | +0.14(+0.61%) |
May 07, 2004 | 22.92 | 23.85 | 22.92 | 23.15 | 8,641,505 | +0.34(+1.48%) |
May 06, 2004 | 22.67 | 22.97 | 22.66 | 22.82 | 3,948,240 | +0.06(+0.24%) |
May 05, 2004 | 22.75 | 22.88 | 22.57 | 22.76 | 3,120,723 | -0.04(-0.19%) |
May 04, 2004 | 23.02 | 23.11 | 22.63 | 22.80 | 3,896,276 | -0.31(-1.36%) |
May 03, 2004 | 22.93 | 23.31 | 22.74 | 23.12 | 3,198,506 | +0.23(+1.00%) |
Apr 30, 2004 | 22.94 | 23.22 | 22.74 | 22.89 | 3,464,006 | +0.19(+0.84%) |
Apr 29, 2004 | 22.57 | 23.23 | 22.52 | 22.70 | 3,421,137 | -0.15(-0.67%) |
Apr 28, 2004 | 23.04 | 23.16 | 22.56 | 22.85 | 2,513,239 | -0.09(-0.38%) |
Apr 27, 2004 | 22.90 | 23.27 | 22.72 | 22.94 | 3,688,261 | +0.24(+1.06%) |
Apr 26, 2004 | 23.33 | 23.33 | 22.52 | 22.70 | 4,990,105 | -0.61(-2.62%) |
Apr 23, 2004 | 23.56 | 23.57 | 23.25 | 23.31 | 3,158,397 | -0.38(-1.61%) |
Apr 22, 2004 | 23.31 | 23.90 | 23.20 | 23.69 | 2,870,812 | +0.28(+1.18%) |
Apr 21, 2004 | 23.43 | 23.57 | 22.94 | 23.41 | 3,423,897 | +0.02(+0.08%) |
Apr 20, 2004 | 23.94 | 24.00 | 23.35 | 23.39 | 2,619,602 | -0.60(-2.51%) |
Apr 19, 2004 | 23.89 | 24.04 | 23.72 | 24.00 | 2,279,729 | +0.20(+0.85%) |
Apr 16, 2004 | 24.00 | 24.02 | 23.68 | 23.80 | 5,000,498 | -0.10(-0.41%) |
Apr 15, 2004 | 23.80 | 24.05 | 23.73 | 23.89 | 4,877,734 | +0.18(+0.78%) |
Apr 14, 2004 | 23.39 | 23.82 | 23.30 | 23.71 | 2,675,300 | +0.22(+0.92%) |
Apr 13, 2004 | 23.86 | 24.09 | 23.35 | 23.49 | 3,857,304 | -0.33(-1.40%) |
Apr 12, 2004 | 23.27 | 23.86 | 23.27 | 23.83 | 2,719,469 | +0.60(+2.57%) |
Apr 08, 2004 | 23.36 | 23.56 | 23.11 | 23.23 | 2,074,636 | -0.13(-0.55%) |
Apr 07, 2004 | 23.15 | 23.48 | 23.14 | 23.36 | 2,416,133 | -0.12(-0.52%) |
Apr 06, 2004 | 23.36 | 23.56 | 22.90 | 23.48 | 4,063,209 | -0.09(-0.37%) |
Apr 05, 2004 | 23.51 | 23.68 | 23.11 | 23.57 | 4,448,549 | -0.06(-0.26%) |
Apr 02, 2004 | 22.93 | 23.86 | 22.85 | 23.63 | 8,855,366 | +1.32(+5.94%) |
Apr 01, 2004 | 22.04 | 22.38 | 21.89 | 22.30 | 3,032,386 | +0.38(+1.74%) |
Mar 31, 2004 | 22.22 | 22.23 | 21.68 | 21.92 | 3,133,227 | -0.22(-0.97%) |
Mar 30, 2004 | 21.90 | 22.14 | 21.88 | 22.14 | 2,244,491 | +0.15(+0.67%) |
Mar 29, 2004 | 21.81 | 22.02 | 21.58 | 21.99 | 2,952,330 | +0.34(+1.59%) |
Mar 26, 2004 | 21.69 | 21.81 | 21.53 | 21.65 | 3,109,519 | -0.03(-0.14%) |
Mar 25, 2004 | 20.96 | 21.71 | 20.88 | 21.68 | 5,101,989 | +0.81(+3.87%) |
Mar 24, 2004 | 20.88 | 21.09 | 20.69 | 20.87 | 2,866,590 | -0.03(-0.15%) |
Mar 23, 2004 | 20.88 | 21.12 | 20.55 | 20.90 | 4,865,718 | +0.06(+0.30%) |
Mar 22, 2004 | 20.83 | 21.00 | 20.37 | 20.84 | 3,877,440 | -0.10(-0.50%) |
Mar 19, 2004 | 20.65 | 21.40 | 20.55 | 20.94 | 8,467,590 | +0.75(+3.69%) |
Mar 18, 2004 | 20.14 | 20.45 | 20.12 | 20.20 | 2,970,192 | -0.31(-1.50%) |
Mar 17, 2004 | 20.30 | 20.63 | 20.24 | 20.51 | 3,178,045 | +0.26(+1.31%) |
Mar 16, 2004 | 20.22 | 20.53 | 20.12 | 20.24 | 3,034,497 | +0.22(+1.11%) |
Mar 15, 2004 | 20.17 | 20.45 | 19.92 | 20.02 | 4,221,372 | -0.43(-2.11%) |
Mar 12, 2004 | 20.48 | 20.50 | 20.20 | 20.45 | 4,145,051 | +0.15(+0.76%) |
Mar 11, 2004 | 20.57 | 20.75 | 20.19 | 20.30 | 5,075,357 | +0.07(+0.34%) |
Mar 10, 2004 | 20.51 | 20.70 | 20.18 | 20.23 | 3,993,708 | -0.36(-1.76%) |
Mar 09, 2004 | 20.33 | 20.78 | 20.14 | 20.59 | 5,384,702 | +0.50(+2.48%) |
Mar 08, 2004 | 20.35 | 20.63 | 20.06 | 20.09 | 3,197,207 | -0.28(-1.36%) |
Mar 05, 2004 | 20.51 | 20.90 | 20.32 | 20.37 | 5,623,733 | -0.50(-2.42%) |
Mar 04, 2004 | 20.85 | 21.11 | 20.63 | 20.88 | 8,510,947 | +0.36(+1.77%) |
Mar 03, 2004 | 20.16 | 20.61 | 20.02 | 20.51 | 7,323,259 | +0.63(+3.19%) |
Mar 02, 2004 | 19.80 | 20.14 | 19.76 | 19.88 | 5,744,223 | -0.01(-0.03%) |
Mar 01, 2004 | 19.79 | 19.95 | 19.63 | 19.88 | 5,374,959 | +0.15(+0.75%) |
Feb 27, 2004 | 19.93 | 20.09 | 19.54 | 19.74 | 10,664,178 | +0.09(+0.47%) |
Feb 26, 2004 | 20.21 | 20.32 | 19.55 | 19.64 | 7,963,545 | -0.62(-3.07%) |
Feb 25, 2004 | 20.89 | 20.89 | 20.14 | 20.27 | 4,961,038 | -0.49(-2.34%) |
Feb 24, 2004 | 20.69 | 21.12 | 20.61 | 20.75 | 3,897,088 | +0.12(+0.60%) |
Feb 23, 2004 | 20.78 | 21.28 | 20.52 | 20.63 | 3,849,185 | -0.33(-1.59%) |
Feb 20, 2004 | 21.21 | 21.25 | 20.77 | 20.96 | 4,059,636 | -0.16(-0.76%) |
Feb 19, 2004 | 21.47 | 21.57 | 21.04 | 21.12 | 3,385,736 | -0.17(-0.78%) |
Feb 18, 2004 | 21.55 | 21.61 | 21.17 | 21.29 | 4,711,127 | -0.38(-1.73%) |
Feb 17, 2004 | 21.74 | 21.87 | 21.50 | 21.66 | 3,318,347 | +0.18(+0.86%) |
Feb 13, 2004 | 22.02 | 22.19 | 21.46 | 21.48 | 5,247,811 | -0.71(-3.19%) |
Feb 12, 2004 | 22.40 | 22.47 | 22.04 | 22.19 | 2,751,946 | -0.38(-1.69%) |
Feb 11, 2004 | 22.40 | 22.63 | 22.07 | 22.57 | 2,078,371 | +0.22(+0.99%) |
Feb 10, 2004 | 22.52 | 22.58 | 22.17 | 22.35 | 2,308,796 | -0.07(-0.33%) |
Feb 09, 2004 | 22.51 | 22.55 | 22.23 | 22.42 | 2,255,047 | +0.02(+0.11%) |
Feb 06, 2004 | 22.05 | 22.46 | 21.48 | 22.40 | 4,795,892 | +0.34(+1.56%) |
Feb 05, 2004 | 22.45 | 22.48 | 21.87 | 22.05 | 4,067,755 | -0.25(-1.10%) |
Feb 04, 2004 | 22.39 | 22.61 | 22.17 | 22.30 | 3,179,507 | -0.12(-0.55%) |
Feb 03, 2004 | 22.63 | 22.63 | 22.24 | 22.42 | 3,328,414 | -0.28(-1.22%) |
Feb 02, 2004 | 22.98 | 23.16 | 22.58 | 22.70 | 3,644,579 | -0.38(-1.65%) |
Jan 30, 2004 | 23.09 | 23.31 | 23.00 | 23.08 | 4,472,907 | +0.10(+0.43%) |
Jan 29, 2004 | 22.73 | 23.08 | 22.55 | 22.98 | 6,037,978 | +0.30(+1.30%) |
Jan 28, 2004 | 22.63 | 22.82 | 22.49 | 22.69 | 4,280,156 | +0.18(+0.79%) |
Jan 27, 2004 | 22.61 | 22.77 | 22.21 | 22.51 | 3,597,000 | -0.16(-0.71%) |
Jan 26, 2004 | 22.22 | 22.75 | 22.17 | 22.67 | 3,132,253 | +0.07(+0.30%) |
Jan 23, 2004 | 22.37 | 22.67 | 22.23 | 22.60 | 5,636,074 | +0.42(+1.89%) |
Jan 22, 2004 | 22.17 | 22.35 | 21.96 | 22.18 | 4,050,055 | +0.19(+0.87%) |
Jan 21, 2004 | 21.66 | 22.26 | 21.60 | 21.99 | 3,668,774 | +0.13(+0.59%) |
Jan 20, 2004 | 21.80 | 22.03 | 21.65 | 21.86 | 6,042,363 | -0.04(-0.20%) |
Jan 16, 2004 | 21.95 | 22.20 | 21.72 | 21.90 | 6,440,857 | +0.16(+0.74%) |
Jan 15, 2004 | 21.71 | 21.90 | 21.18 | 21.74 | 5,673,201 | +0.10(+0.48%) |
Jan 14, 2004 | 21.68 | 21.76 | 21.46 | 21.64 | 2,879,597 | -0.07(-0.31%) |
Jan 13, 2004 | 21.86 | 21.94 | 21.40 | 21.71 | 4,691,524 | -0.20(-0.93%) |
Jan 12, 2004 | 22.04 | 22.04 | 21.79 | 21.91 | 3,914,223 | -0.14(-0.64%) |
Jan 09, 2004 | 22.16 | 22.32 | 21.98 | 22.05 | 3,968,408 | -0.22(-0.97%) |
Jan 08, 2004 | 21.97 | 22.39 | 21.97 | 22.27 | 3,691,796 | +0.10(+0.44%) |
Jan 07, 2004 | 22.17 | 22.34 | 22.01 | 22.17 | 6,216,594 | -0.15(-0.69%) |
Jan 06, 2004 | 22.47 | 22.66 | 22.17 | 22.32 | 4,754,971 | -0.30(-1.33%) |
Jan 05, 2004 | 22.69 | 22.81 | 22.43 | 22.63 | 4,167,460 | -0.06(-0.27%) |