Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.61 | 20.61 | 20.08 | 20.24 | 262,900 | -0.16(-0.78%) |
Dec 30, 2004 | 20.41 | 20.62 | 20.10 | 20.40 | 345,000 | -0.06(-0.29%) |
Dec 29, 2004 | 20.10 | 20.51 | 19.92 | 20.46 | 582,900 | +0.39(+1.94%) |
Dec 28, 2004 | 19.65 | 20.28 | 19.43 | 20.07 | 414,400 | +0.42(+2.14%) |
Dec 27, 2004 | 19.88 | 19.91 | 19.36 | 19.65 | 295,300 | -0.17(-0.86%) |
Dec 23, 2004 | 19.92 | 19.95 | 19.61 | 19.82 | 333,300 | +0.14(+0.71%) |
Dec 22, 2004 | 19.69 | 20.08 | 19.65 | 19.68 | 742,300 | +0.07(+0.36%) |
Dec 21, 2004 | 19.00 | 19.70 | 19.00 | 19.61 | 599,400 | +0.48(+2.51%) |
Dec 20, 2004 | 18.91 | 19.50 | 18.86 | 19.13 | 987,900 | +0.17(+0.90%) |
Dec 17, 2004 | 19.25 | 19.41 | 18.32 | 18.96 | 1,237,400 | -0.61(-3.12%) |
Dec 16, 2004 | 19.36 | 19.91 | 19.36 | 19.57 | 494,700 | +0.11(+0.57%) |
Dec 15, 2004 | 19.40 | 19.54 | 19.00 | 19.46 | 536,800 | +0.00(+0.00%) |
Dec 14, 2004 | 19.10 | 19.60 | 18.74 | 19.46 | 731,400 | +0.43(+2.26%) |
Dec 13, 2004 | 18.75 | 19.20 | 18.39 | 19.03 | 758,300 | +0.28(+1.49%) |
Dec 10, 2004 | 18.60 | 18.86 | 18.41 | 18.75 | 626,300 | +0.10(+0.54%) |
Dec 09, 2004 | 18.73 | 18.87 | 18.45 | 18.65 | 585,700 | -0.21(-1.11%) |
Dec 08, 2004 | 18.70 | 19.40 | 18.57 | 18.86 | 1,472,000 | +0.26(+1.40%) |
Dec 07, 2004 | 18.87 | 19.37 | 18.50 | 18.60 | 936,200 | -0.69(-3.58%) |
Dec 06, 2004 | 19.61 | 19.62 | 18.85 | 19.29 | 1,044,600 | -0.17(-0.87%) |
Dec 03, 2004 | 19.91 | 20.27 | 19.22 | 19.46 | 1,539,900 | -0.66(-3.28%) |
Dec 02, 2004 | 19.50 | 20.57 | 19.36 | 20.12 | 2,194,000 | +0.72(+3.71%) |
Dec 01, 2004 | 19.40 | 20.31 | 18.50 | 19.40 | 5,827,400 | +0.71(+3.83%) |
Nov 30, 2004 | 15.14 | 18.68 | 15.12 | 18.68 | 6,416,400 | +3.59(+23.82%) |
Nov 29, 2004 | 14.85 | 15.41 | 14.73 | 15.09 | 1,044,100 | +0.24(+1.62%) |
Nov 26, 2004 | 14.63 | 14.87 | 14.63 | 14.85 | 204,500 | +0.17(+1.16%) |
Nov 24, 2004 | 14.59 | 14.97 | 14.58 | 14.68 | 508,300 | -0.01(-0.07%) |
Nov 23, 2004 | 14.88 | 14.88 | 14.18 | 14.69 | 1,212,700 | -0.04(-0.27%) |
Nov 22, 2004 | 15.15 | 15.35 | 14.65 | 14.73 | 996,800 | -0.36(-2.39%) |
Nov 19, 2004 | 15.69 | 15.96 | 15.00 | 15.09 | 1,016,500 | -0.79(-4.97%) |
Nov 18, 2004 | 16.20 | 16.33 | 15.70 | 15.88 | 524,100 | -0.46(-2.82%) |
Nov 17, 2004 | 16.07 | 16.74 | 16.04 | 16.34 | 376,800 | +0.15(+0.93%) |
Nov 16, 2004 | 16.28 | 16.47 | 15.95 | 16.19 | 503,800 | -0.10(-0.61%) |
Nov 15, 2004 | 15.70 | 16.31 | 15.51 | 16.29 | 371,600 | +0.47(+2.97%) |
Nov 12, 2004 | 15.95 | 16.00 | 15.36 | 15.82 | 424,500 | -0.08(-0.50%) |
Nov 11, 2004 | 15.59 | 16.20 | 15.58 | 15.90 | 294,700 | +0.12(+0.76%) |
Nov 10, 2004 | 15.83 | 16.20 | 15.60 | 15.78 | 453,700 | +0.10(+0.64%) |
Nov 09, 2004 | 15.70 | 15.90 | 15.58 | 15.68 | 419,300 | -0.09(-0.57%) |
Nov 08, 2004 | 15.68 | 15.84 | 15.44 | 15.77 | 563,200 | -0.07(-0.44%) |
Nov 05, 2004 | 15.15 | 15.93 | 15.00 | 15.84 | 848,400 | +0.91(+6.10%) |
Nov 04, 2004 | 14.68 | 14.97 | 14.10 | 14.93 | 451,600 | +0.14(+0.95%) |
Nov 03, 2004 | 14.47 | 14.83 | 14.21 | 14.79 | 737,500 | +0.63(+4.45%) |
Nov 02, 2004 | 14.41 | 14.56 | 14.07 | 14.16 | 404,700 | -0.05(-0.35%) |
Nov 01, 2004 | 14.32 | 14.55 | 14.12 | 14.21 | 849,900 | -0.20(-1.39%) |
Oct 29, 2004 | 14.57 | 14.69 | 14.16 | 14.41 | 534,600 | -0.25(-1.71%) |
Oct 28, 2004 | 14.67 | 14.81 | 14.48 | 14.66 | 621,800 | -0.21(-1.41%) |
Oct 27, 2004 | 14.18 | 14.97 | 14.00 | 14.87 | 777,200 | +0.87(+6.21%) |
Oct 26, 2004 | 14.00 | 14.20 | 13.66 | 14.00 | 441,300 | +0.01(+0.07%) |
Oct 25, 2004 | 14.04 | 14.28 | 13.97 | 13.99 | 375,800 | -0.10(-0.71%) |
Oct 22, 2004 | 14.22 | 14.38 | 13.94 | 14.09 | 614,200 | -0.14(-0.98%) |
Oct 21, 2004 | 14.27 | 14.48 | 14.06 | 14.23 | 255,800 | -0.06(-0.42%) |
Oct 20, 2004 | 14.23 | 14.46 | 14.02 | 14.29 | 307,200 | -0.01(-0.07%) |
Oct 19, 2004 | 14.60 | 14.64 | 14.28 | 14.30 | 359,000 | -0.21(-1.45%) |
Oct 18, 2004 | 14.47 | 14.55 | 14.23 | 14.51 | 410,400 | +0.14(+0.97%) |
Oct 15, 2004 | 14.13 | 14.50 | 13.77 | 14.37 | 702,600 | +0.25(+1.77%) |
Oct 14, 2004 | 14.04 | 14.61 | 14.02 | 14.12 | 629,800 | +0.17(+1.22%) |
Oct 13, 2004 | 14.28 | 14.40 | 13.86 | 13.95 | 551,100 | -0.42(-2.92%) |
Oct 12, 2004 | 14.50 | 14.50 | 14.13 | 14.37 | 261,000 | -0.04(-0.28%) |
Oct 11, 2004 | 14.45 | 14.58 | 14.41 | 14.41 | 230,400 | -0.09(-0.62%) |
Oct 08, 2004 | 14.91 | 14.91 | 14.30 | 14.50 | 264,800 | -0.22(-1.49%) |
Oct 07, 2004 | 15.01 | 15.11 | 14.61 | 14.72 | 374,600 | -0.38(-2.52%) |
Oct 06, 2004 | 15.16 | 15.24 | 14.81 | 15.10 | 292,400 | -0.02(-0.13%) |
Oct 05, 2004 | 15.14 | 15.69 | 14.80 | 15.12 | 632,500 | +0.28(+1.89%) |
Oct 04, 2004 | 14.69 | 14.96 | 14.69 | 14.84 | 341,500 | +0.10(+0.68%) |
Oct 01, 2004 | 14.55 | 14.85 | 14.45 | 14.74 | 531,700 | +0.26(+1.80%) |
Sep 30, 2004 | 14.95 | 15.00 | 14.26 | 14.48 | 405,400 | -0.42(-2.82%) |
Sep 29, 2004 | 14.72 | 14.95 | 14.57 | 14.90 | 519,400 | +0.32(+2.19%) |
Sep 28, 2004 | 14.40 | 14.90 | 14.27 | 14.58 | 396,700 | +0.30(+2.10%) |
Sep 27, 2004 | 14.20 | 14.39 | 13.99 | 14.28 | 439,300 | -0.05(-0.35%) |
Sep 24, 2004 | 14.65 | 15.15 | 14.26 | 14.33 | 527,100 | -0.21(-1.44%) |
Sep 23, 2004 | 14.26 | 14.72 | 14.18 | 14.54 | 343,300 | +0.20(+1.39%) |
Sep 22, 2004 | 14.65 | 14.76 | 14.22 | 14.34 | 485,600 | -0.41(-2.78%) |
Sep 21, 2004 | 14.70 | 14.87 | 14.35 | 14.75 | 409,000 | +0.35(+2.43%) |
Sep 20, 2004 | 15.04 | 15.04 | 14.19 | 14.40 | 543,700 | -0.47(-3.16%) |
Sep 17, 2004 | 14.99 | 15.00 | 14.50 | 14.87 | 702,900 | -0.03(-0.20%) |
Sep 16, 2004 | 14.77 | 15.12 | 14.75 | 14.90 | 379,200 | +0.11(+0.74%) |
Sep 15, 2004 | 14.80 | 14.99 | 14.41 | 14.79 | 598,900 | -0.01(-0.07%) |
Sep 14, 2004 | 14.99 | 15.06 | 14.50 | 14.80 | 572,000 | -0.17(-1.14%) |
Sep 13, 2004 | 14.95 | 15.21 | 14.65 | 14.97 | 665,100 | +0.06(+0.40%) |
Sep 10, 2004 | 14.10 | 15.05 | 14.00 | 14.91 | 858,700 | +0.81(+5.74%) |
Sep 09, 2004 | 13.82 | 14.15 | 13.74 | 14.10 | 481,400 | +0.26(+1.88%) |
Sep 08, 2004 | 14.00 | 14.48 | 13.41 | 13.84 | 867,000 | -0.08(-0.57%) |
Sep 07, 2004 | 13.09 | 15.20 | 13.00 | 13.92 | 2,597,800 | +0.74(+5.61%) |
Sep 03, 2004 | 13.36 | 13.47 | 12.95 | 13.18 | 334,600 | -0.03(-0.19%) |
Sep 02, 2004 | 12.79 | 13.50 | 12.49 | 13.21 | 481,700 | +0.29(+2.29%) |
Sep 01, 2004 | 12.74 | 13.05 | 12.51 | 12.91 | 1,087,000 | +0.17(+1.33%) |
Aug 31, 2004 | 12.53 | 12.88 | 12.53 | 12.74 | 504,900 | +0.14(+1.11%) |
Aug 30, 2004 | 13.65 | 13.65 | 12.28 | 12.60 | 742,500 | -0.79(-5.90%) |
Aug 27, 2004 | 13.06 | 13.95 | 13.00 | 13.39 | 1,292,800 | +0.42(+3.24%) |
Aug 26, 2004 | 12.85 | 13.10 | 12.80 | 12.97 | 601,100 | +0.00(+0.00%) |
Aug 25, 2004 | 12.84 | 13.00 | 12.50 | 12.97 | 310,600 | +0.22(+1.73%) |
Aug 24, 2004 | 12.69 | 12.97 | 12.52 | 12.75 | 445,700 | +0.04(+0.31%) |
Aug 23, 2004 | 13.11 | 13.29 | 12.66 | 12.71 | 562,800 | -0.44(-3.35%) |
Aug 20, 2004 | 13.05 | 13.24 | 12.87 | 13.15 | 540,000 | +0.08(+0.61%) |
Aug 19, 2004 | 13.12 | 13.22 | 12.80 | 13.07 | 967,300 | -0.05(-0.38%) |
Aug 18, 2004 | 12.58 | 13.16 | 12.07 | 13.12 | 801,400 | +0.72(+5.81%) |
Aug 17, 2004 | 12.06 | 12.50 | 12.06 | 12.40 | 901,500 | +0.37(+3.08%) |
Aug 16, 2004 | 11.49 | 12.62 | 11.46 | 12.03 | 1,583,900 | +0.83(+7.41%) |
Aug 13, 2004 | 11.73 | 11.83 | 11.06 | 11.20 | 693,700 | -0.45(-3.86%) |
Aug 12, 2004 | 11.41 | 12.06 | 11.36 | 11.65 | 1,158,100 | +0.00(+0.00%) |
Aug 11, 2004 | 10.52 | 11.75 | 10.18 | 11.65 | 1,855,400 | +0.87(+8.07%) |
Aug 10, 2004 | 9.540 | 10.83 | 9.500 | 10.78 | 1,985,400 | +1.09(+11.25%) |
Aug 09, 2004 | 10.01 | 10.60 | 9.430 | 9.690 | 1,572,500 | -0.41(-4.06%) |
Aug 06, 2004 | 9.760 | 11.11 | 9.640 | 10.10 | 2,981,000 | -0.35(-3.35%) |
Aug 05, 2004 | 16.49 | 16.59 | 9.050 | 10.45 | 25,250,800 | -6.49(-38.31%) |
Aug 03, 2004 | 17.58 | 17.58 | 16.82 | 16.94 | 481,900 | -0.57(-3.26%) |
Aug 02, 2004 | 17.31 | 17.68 | 17.03 | 17.51 | 406,100 | -0.03(-0.17%) |
Jul 30, 2004 | 17.18 | 17.67 | 16.88 | 17.54 | 440,200 | +0.38(+2.21%) |
Jul 29, 2004 | 16.83 | 17.31 | 16.62 | 17.16 | 422,600 | +0.15(+0.88%) |
Jul 28, 2004 | 17.37 | 17.37 | 16.28 | 17.01 | 572,500 | -0.36(-2.07%) |
Jul 27, 2004 | 16.68 | 17.50 | 16.50 | 17.37 | 504,200 | +0.56(+3.33%) |
Jul 26, 2004 | 16.96 | 17.15 | 16.54 | 16.81 | 842,300 | -0.31(-1.81%) |
Jul 23, 2004 | 16.74 | 17.12 | 16.66 | 17.12 | 557,100 | +0.26(+1.54%) |
Jul 22, 2004 | 16.47 | 17.09 | 16.02 | 16.86 | 828,600 | +0.46(+2.80%) |
Jul 21, 2004 | 16.97 | 17.19 | 16.21 | 16.40 | 630,200 | -0.70(-4.09%) |
Jul 20, 2004 | 16.80 | 17.11 | 16.74 | 17.10 | 916,300 | +0.20(+1.18%) |
Jul 19, 2004 | 17.51 | 17.79 | 16.82 | 16.90 | 870,500 | -0.70(-3.98%) |
Jul 16, 2004 | 17.86 | 18.02 | 17.51 | 17.60 | 529,500 | -0.20(-1.12%) |
Jul 15, 2004 | 18.21 | 18.46 | 17.71 | 17.80 | 754,300 | -0.41(-2.25%) |
Jul 14, 2004 | 18.24 | 18.34 | 18.06 | 18.21 | 448,100 | -0.10(-0.55%) |
Jul 13, 2004 | 18.06 | 18.54 | 18.06 | 18.31 | 414,800 | +0.26(+1.44%) |
Jul 12, 2004 | 18.30 | 18.78 | 18.00 | 18.05 | 694,600 | -0.28(-1.53%) |
Jul 09, 2004 | 18.87 | 19.13 | 18.30 | 18.33 | 297,200 | -0.37(-1.98%) |
Jul 08, 2004 | 19.00 | 19.14 | 18.47 | 18.70 | 568,700 | -0.30(-1.58%) |
Jul 07, 2004 | 19.01 | 19.48 | 18.79 | 19.00 | 676,900 | +0.38(+2.04%) |
Jul 06, 2004 | 19.40 | 19.40 | 18.50 | 18.62 | 649,100 | -0.84(-4.32%) |
Jul 02, 2004 | 19.83 | 19.86 | 19.37 | 19.46 | 262,000 | -0.35(-1.77%) |
Jul 01, 2004 | 19.98 | 20.03 | 19.44 | 19.81 | 472,800 | -0.15(-0.75%) |
Jun 30, 2004 | 19.90 | 20.29 | 19.69 | 19.96 | 646,800 | +0.16(+0.81%) |
Jun 29, 2004 | 19.20 | 20.29 | 19.20 | 19.80 | 1,081,600 | +0.70(+3.66%) |
Jun 28, 2004 | 19.10 | 19.38 | 18.95 | 19.10 | 713,600 | +0.20(+1.06%) |
Jun 25, 2004 | 17.89 | 25.00 | 17.88 | 18.90 | 4,166,200 | +1.00(+5.59%) |
Jun 24, 2004 | 18.25 | 18.26 | 17.90 | 17.90 | 468,100 | -0.33(-1.81%) |
Jun 23, 2004 | 17.96 | 18.42 | 17.74 | 18.23 | 725,000 | +0.23(+1.28%) |
Jun 22, 2004 | 18.52 | 18.67 | 17.62 | 18.00 | 921,000 | -0.51(-2.76%) |
Jun 21, 2004 | 18.75 | 18.75 | 18.30 | 18.51 | 922,100 | -0.33(-1.75%) |
Jun 18, 2004 | 18.08 | 18.97 | 18.02 | 18.84 | 1,212,400 | +0.67(+3.69%) |
Jun 17, 2004 | 18.19 | 18.29 | 17.96 | 18.17 | 764,700 | -0.12(-0.66%) |
Jun 16, 2004 | 18.29 | 18.33 | 17.80 | 18.29 | 1,013,500 | +0.13(+0.72%) |
Jun 15, 2004 | 17.65 | 18.23 | 17.65 | 18.16 | 910,700 | +0.50(+2.83%) |
Jun 14, 2004 | 17.81 | 17.91 | 17.05 | 17.66 | 1,831,600 | -0.42(-2.32%) |
Jun 10, 2004 | 17.45 | 18.11 | 16.50 | 18.08 | 2,174,600 | +0.76(+4.39%) |
Jun 09, 2004 | 18.40 | 18.50 | 17.10 | 17.32 | 3,058,000 | -2.50(-12.61%) |
Jun 08, 2004 | 20.14 | 20.30 | 19.69 | 19.82 | 519,000 | -0.28(-1.39%) |
Jun 07, 2004 | 20.56 | 20.56 | 19.78 | 20.10 | 1,414,300 | -0.51(-2.47%) |
Jun 04, 2004 | 20.23 | 20.71 | 20.12 | 20.61 | 879,000 | +0.50(+2.49%) |
Jun 03, 2004 | 20.89 | 20.99 | 20.03 | 20.11 | 949,200 | -0.99(-4.69%) |
Jun 02, 2004 | 21.41 | 21.50 | 20.73 | 21.10 | 1,020,300 | -0.34(-1.59%) |
Jun 01, 2004 | 21.45 | 21.71 | 21.05 | 21.44 | 793,600 | -0.05(-0.23%) |
May 28, 2004 | 21.02 | 21.50 | 20.87 | 21.49 | 1,509,700 | +0.52(+2.48%) |
May 27, 2004 | 20.51 | 21.07 | 20.06 | 20.97 | 1,509,800 | +0.49(+2.39%) |
May 26, 2004 | 19.50 | 20.54 | 19.48 | 20.48 | 1,917,700 | +0.99(+5.08%) |
May 25, 2004 | 18.50 | 19.49 | 18.30 | 19.49 | 1,028,100 | +0.97(+5.24%) |
May 24, 2004 | 18.42 | 19.85 | 18.35 | 18.52 | 1,096,200 | +0.39(+2.15%) |
May 21, 2004 | 16.74 | 18.74 | 16.73 | 18.13 | 2,077,100 | +1.57(+9.48%) |
May 20, 2004 | 16.97 | 17.10 | 16.44 | 16.56 | 770,600 | -0.46(-2.70%) |
May 19, 2004 | 16.27 | 17.58 | 16.24 | 17.02 | 1,930,900 | +0.69(+4.23%) |
May 18, 2004 | 17.09 | 17.09 | 16.16 | 16.33 | 891,400 | -0.41(-2.45%) |
May 17, 2004 | 17.13 | 17.20 | 16.34 | 16.74 | 777,000 | -0.56(-3.24%) |
May 14, 2004 | 17.88 | 17.99 | 17.21 | 17.30 | 634,700 | -0.66(-3.67%) |
May 13, 2004 | 17.65 | 18.24 | 17.51 | 17.96 | 995,800 | +0.19(+1.07%) |
May 12, 2004 | 18.29 | 18.29 | 16.85 | 17.77 | 1,762,700 | -0.43(-2.36%) |
May 11, 2004 | 18.35 | 18.88 | 18.15 | 18.20 | 2,012,200 | -0.15(-0.82%) |
May 10, 2004 | 19.79 | 19.88 | 17.79 | 18.35 | 2,055,400 | -1.48(-7.46%) |
May 07, 2004 | 20.74 | 21.08 | 19.70 | 19.83 | 778,800 | -0.86(-4.16%) |
May 06, 2004 | 21.33 | 21.53 | 19.90 | 20.69 | 907,200 | -0.62(-2.91%) |
May 05, 2004 | 20.85 | 21.71 | 20.85 | 21.31 | 387,500 | +0.31(+1.48%) |
May 04, 2004 | 21.52 | 21.67 | 20.60 | 21.00 | 756,800 | -0.49(-2.28%) |
May 03, 2004 | 20.27 | 21.74 | 20.18 | 21.49 | 1,728,500 | +1.22(+6.02%) |
Apr 30, 2004 | 20.89 | 21.18 | 19.55 | 20.27 | 1,631,400 | -0.62(-2.97%) |
Apr 29, 2004 | 21.34 | 21.40 | 20.70 | 20.89 | 794,600 | -0.42(-1.97%) |
Apr 28, 2004 | 22.05 | 22.23 | 21.20 | 21.31 | 485,800 | -0.89(-4.01%) |
Apr 27, 2004 | 22.57 | 22.66 | 21.80 | 22.20 | 526,200 | -0.43(-1.90%) |
Apr 26, 2004 | 22.49 | 23.26 | 22.35 | 22.63 | 435,100 | +0.14(+0.62%) |
Apr 23, 2004 | 22.68 | 23.00 | 22.11 | 22.49 | 492,100 | -0.22(-0.97%) |
Apr 22, 2004 | 21.93 | 23.32 | 21.88 | 22.71 | 1,513,100 | +0.96(+4.41%) |
Apr 21, 2004 | 21.08 | 21.88 | 20.88 | 21.75 | 466,200 | +0.67(+3.18%) |
Apr 20, 2004 | 21.98 | 22.37 | 21.01 | 21.08 | 843,600 | -0.77(-3.52%) |
Apr 19, 2004 | 21.57 | 21.98 | 21.35 | 21.85 | 716,300 | +0.29(+1.35%) |
Apr 16, 2004 | 21.07 | 21.79 | 21.00 | 21.56 | 1,005,800 | +0.49(+2.33%) |
Apr 15, 2004 | 21.31 | 21.59 | 20.65 | 21.07 | 823,500 | -0.41(-1.91%) |
Apr 14, 2004 | 21.19 | 22.20 | 20.80 | 21.48 | 757,900 | +0.29(+1.37%) |
Apr 13, 2004 | 21.62 | 21.88 | 20.85 | 21.19 | 611,500 | -0.57(-2.62%) |
Apr 12, 2004 | 21.95 | 22.03 | 21.66 | 21.76 | 432,000 | -0.02(-0.09%) |
Apr 08, 2004 | 22.30 | 22.50 | 21.53 | 21.78 | 292,200 | -0.38(-1.71%) |
Apr 07, 2004 | 22.19 | 22.50 | 21.78 | 22.16 | 489,700 | -0.04(-0.18%) |
Apr 06, 2004 | 22.73 | 22.82 | 21.99 | 22.20 | 559,200 | -0.63(-2.76%) |
Apr 05, 2004 | 22.40 | 22.90 | 22.30 | 22.83 | 679,300 | +0.40(+1.78%) |
Apr 02, 2004 | 22.00 | 22.59 | 21.96 | 22.43 | 919,300 | +0.72(+3.32%) |
Apr 01, 2004 | 21.48 | 22.25 | 21.40 | 21.71 | 1,080,400 | +0.19(+0.88%) |
Mar 31, 2004 | 20.95 | 21.71 | 20.88 | 21.52 | 1,140,200 | +0.52(+2.48%) |
Mar 30, 2004 | 21.09 | 21.32 | 20.66 | 21.00 | 978,900 | -0.06(-0.28%) |
Mar 29, 2004 | 20.42 | 21.28 | 20.26 | 21.06 | 1,083,200 | +0.80(+3.95%) |
Mar 26, 2004 | 20.41 | 20.70 | 20.22 | 20.26 | 519,000 | -0.16(-0.78%) |
Mar 25, 2004 | 19.65 | 20.48 | 19.47 | 20.42 | 661,900 | +0.72(+3.65%) |
Mar 24, 2004 | 19.94 | 20.32 | 19.34 | 19.70 | 844,900 | -0.26(-1.30%) |
Mar 23, 2004 | 19.83 | 20.25 | 19.42 | 19.96 | 502,600 | +0.21(+1.06%) |
Mar 22, 2004 | 20.10 | 20.24 | 19.50 | 19.75 | 568,900 | -0.47(-2.32%) |
Mar 19, 2004 | 20.58 | 20.77 | 20.08 | 20.22 | 801,300 | -0.30(-1.46%) |
Mar 18, 2004 | 20.44 | 20.85 | 20.22 | 20.52 | 1,224,700 | +0.11(+0.54%) |
Mar 17, 2004 | 19.45 | 20.46 | 19.44 | 20.41 | 1,199,900 | +1.02(+5.26%) |
Mar 16, 2004 | 20.00 | 20.57 | 18.98 | 19.39 | 1,138,800 | -0.61(-3.05%) |
Mar 15, 2004 | 20.48 | 20.75 | 19.83 | 20.00 | 739,100 | -0.51(-2.49%) |
Mar 12, 2004 | 20.14 | 20.74 | 20.09 | 20.51 | 1,002,000 | +0.46(+2.29%) |
Mar 11, 2004 | 20.14 | 20.70 | 19.30 | 20.05 | 1,533,600 | -0.19(-0.94%) |
Mar 10, 2004 | 20.64 | 20.70 | 19.91 | 20.24 | 1,621,300 | -0.56(-2.69%) |
Mar 09, 2004 | 21.00 | 21.25 | 20.67 | 20.80 | 3,119,600 | -1.33(-6.01%) |
Mar 08, 2004 | 23.52 | 23.58 | 21.86 | 22.13 | 1,600,600 | -1.11(-4.78%) |
Mar 05, 2004 | 22.03 | 24.14 | 21.47 | 23.24 | 4,663,500 | +1.47(+6.75%) |
Mar 04, 2004 | 21.80 | 22.65 | 20.88 | 21.77 | 4,708,400 | +2.22(+11.36%) |
Mar 03, 2004 | 19.06 | 19.69 | 18.91 | 19.55 | 531,700 | +0.47(+2.46%) |
Mar 02, 2004 | 19.43 | 19.74 | 18.94 | 19.08 | 653,800 | -0.34(-1.75%) |
Mar 01, 2004 | 19.05 | 19.49 | 18.92 | 19.42 | 394,000 | +0.37(+1.94%) |
Feb 27, 2004 | 18.63 | 19.63 | 18.42 | 19.05 | 719,700 | +0.34(+1.82%) |
Feb 26, 2004 | 18.58 | 18.82 | 18.30 | 18.71 | 292,900 | +0.22(+1.19%) |
Feb 25, 2004 | 18.05 | 18.73 | 17.70 | 18.49 | 610,500 | +0.34(+1.87%) |
Feb 24, 2004 | 17.26 | 18.36 | 16.49 | 18.15 | 1,087,600 | +0.58(+3.30%) |
Feb 23, 2004 | 18.52 | 18.66 | 17.50 | 17.57 | 607,000 | -0.90(-4.87%) |
Feb 20, 2004 | 19.20 | 19.36 | 17.91 | 18.47 | 853,600 | -0.70(-3.65%) |
Feb 19, 2004 | 19.25 | 19.92 | 19.17 | 19.17 | 1,556,500 | +0.05(+0.26%) |
Feb 18, 2004 | 19.71 | 20.00 | 19.04 | 19.12 | 1,535,700 | +0.65(+3.52%) |
Feb 17, 2004 | 18.39 | 18.80 | 18.35 | 18.47 | 609,900 | +0.16(+0.87%) |
Feb 13, 2004 | 18.82 | 19.03 | 18.25 | 18.31 | 519,000 | -0.47(-2.50%) |
Feb 12, 2004 | 19.06 | 19.12 | 18.41 | 18.78 | 732,500 | -0.29(-1.52%) |
Feb 11, 2004 | 19.24 | 19.50 | 19.01 | 19.07 | 823,700 | -0.29(-1.50%) |
Feb 10, 2004 | 18.69 | 20.04 | 18.55 | 19.36 | 3,335,700 | +0.71(+3.81%) |
Feb 09, 2004 | 18.42 | 18.77 | 18.37 | 18.65 | 858,000 | +0.25(+1.36%) |
Feb 06, 2004 | 17.75 | 18.44 | 17.65 | 18.40 | 689,800 | +0.73(+4.13%) |
Feb 05, 2004 | 17.15 | 18.51 | 17.05 | 17.67 | 1,106,800 | +0.66(+3.88%) |
Feb 04, 2004 | 17.00 | 17.35 | 16.85 | 17.01 | 616,400 | -0.02(-0.12%) |
Feb 03, 2004 | 17.26 | 17.45 | 16.72 | 17.03 | 525,000 | +0.12(+0.71%) |
Feb 02, 2004 | 17.09 | 17.50 | 16.88 | 16.91 | 1,166,600 | -0.10(-0.59%) |
Jan 30, 2004 | 16.90 | 17.50 | 16.85 | 17.01 | 445,500 | +0.01(+0.06%) |
Jan 29, 2004 | 16.62 | 17.01 | 16.55 | 17.00 | 633,700 | +0.39(+2.35%) |
Jan 28, 2004 | 16.91 | 17.31 | 16.55 | 16.61 | 712,200 | -0.32(-1.89%) |
Jan 27, 2004 | 17.48 | 17.54 | 16.85 | 16.93 | 646,000 | -0.57(-3.26%) |
Jan 26, 2004 | 17.11 | 17.61 | 17.00 | 17.50 | 730,300 | +0.30(+1.74%) |
Jan 23, 2004 | 17.34 | 17.37 | 16.31 | 17.20 | 2,859,200 | -0.20(-1.15%) |
Jan 22, 2004 | 18.40 | 18.80 | 17.02 | 17.40 | 2,386,000 | -1.25(-6.70%) |
Jan 21, 2004 | 19.06 | 19.20 | 18.49 | 18.65 | 1,787,400 | -0.40(-2.10%) |
Jan 20, 2004 | 19.29 | 19.46 | 18.85 | 19.05 | 1,810,400 | -0.26(-1.35%) |
Jan 16, 2004 | 18.75 | 19.60 | 18.71 | 19.31 | 1,452,100 | +0.48(+2.55%) |
Jan 15, 2004 | 18.42 | 18.93 | 17.95 | 18.83 | 627,202 | +0.40(+2.17%) |
Jan 14, 2004 | 18.73 | 18.73 | 18.15 | 18.43 | 2,496,805 | -0.02(-0.11%) |
Jan 13, 2004 | 18.39 | 18.72 | 17.62 | 18.45 | 3,404,138 | +1.20(+6.96%) |
Jan 12, 2004 | 17.21 | 17.68 | 16.97 | 17.25 | 984,738 | +0.13(+0.76%) |
Jan 09, 2004 | 16.40 | 17.29 | 16.26 | 17.12 | 1,628,122 | +0.67(+4.07%) |
Jan 08, 2004 | 16.04 | 16.48 | 15.93 | 16.45 | 1,044,672 | +0.44(+2.75%) |
Jan 07, 2004 | 14.89 | 16.02 | 14.59 | 16.01 | 1,616,549 | +1.20(+8.10%) |
Jan 06, 2004 | 14.35 | 15.68 | 14.35 | 14.81 | 1,606,400 | +0.45(+3.13%) |
Jan 05, 2004 | 14.25 | 14.47 | 14.04 | 14.36 | 881,000 | +0.06(+0.42%) |