Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.90 | 21.31 | 20.85 | 21.16 | 2,356,659 | +0.22(+1.07%) |
Dec 30, 2004 | 21.09 | 21.14 | 20.86 | 20.93 | 1,650,627 | -0.16(-0.77%) |
Dec 29, 2004 | 21.18 | 21.24 | 20.98 | 21.09 | 1,528,526 | -0.11(-0.50%) |
Dec 28, 2004 | 21.07 | 21.32 | 20.97 | 21.20 | 2,479,083 | +0.19(+0.92%) |
Dec 27, 2004 | 21.27 | 21.34 | 20.81 | 21.01 | 2,714,104 | -0.27(-1.25%) |
Dec 23, 2004 | 21.40 | 21.46 | 21.24 | 21.27 | 1,899,019 | -0.08(-0.38%) |
Dec 22, 2004 | 21.27 | 21.43 | 21.00 | 21.36 | 4,281,935 | +0.37(+1.78%) |
Dec 21, 2004 | 20.78 | 21.00 | 20.65 | 20.98 | 2,407,400 | +0.25(+1.23%) |
Dec 20, 2004 | 20.58 | 20.79 | 20.41 | 20.73 | 2,532,885 | +0.17(+0.82%) |
Dec 17, 2004 | 20.64 | 21.09 | 20.50 | 20.56 | 3,379,381 | +0.00(+0.00%) |
Dec 16, 2004 | 20.61 | 20.63 | 20.42 | 20.56 | 1,800,436 | -0.06(-0.30%) |
Dec 15, 2004 | 20.68 | 20.78 | 20.49 | 20.62 | 2,350,699 | -0.03(-0.15%) |
Dec 14, 2004 | 20.18 | 20.78 | 20.18 | 20.65 | 3,548,036 | +0.42(+2.09%) |
Dec 13, 2004 | 20.43 | 20.47 | 20.00 | 20.23 | 2,897,096 | -0.17(-0.85%) |
Dec 10, 2004 | 20.54 | 20.60 | 20.32 | 20.41 | 2,149,505 | -0.31(-1.50%) |
Dec 09, 2004 | 20.46 | 20.75 | 20.21 | 20.72 | 2,375,345 | +0.22(+1.09%) |
Dec 08, 2004 | 20.44 | 20.60 | 20.35 | 20.49 | 1,665,125 | +0.14(+0.67%) |
Dec 07, 2004 | 20.58 | 20.72 | 20.28 | 20.36 | 2,372,606 | -0.19(-0.91%) |
Dec 06, 2004 | 20.67 | 20.70 | 20.54 | 20.54 | 1,828,625 | -0.14(-0.66%) |
Dec 03, 2004 | 20.89 | 20.89 | 20.64 | 20.68 | 2,504,534 | -0.29(-1.39%) |
Dec 02, 2004 | 20.96 | 21.05 | 20.75 | 20.97 | 1,570,891 | -0.07(-0.35%) |
Dec 01, 2004 | 20.67 | 21.08 | 20.61 | 21.04 | 3,055,602 | +0.46(+2.23%) |
Nov 30, 2004 | 20.64 | 20.75 | 20.59 | 20.59 | 2,110,683 | -0.17(-0.84%) |
Nov 29, 2004 | 20.74 | 20.88 | 20.58 | 20.76 | 2,196,702 | -0.01(-0.06%) |
Nov 26, 2004 | 20.72 | 20.89 | 20.65 | 20.77 | 1,210,546 | +0.02(+0.09%) |
Nov 24, 2004 | 20.55 | 20.80 | 20.51 | 20.75 | 1,659,326 | +0.16(+0.75%) |
Nov 23, 2004 | 20.97 | 20.97 | 20.37 | 20.60 | 3,793,528 | -0.22(-1.04%) |
Nov 22, 2004 | 20.57 | 20.92 | 20.47 | 20.82 | 2,428,663 | +0.34(+1.67%) |
Nov 19, 2004 | 20.61 | 20.80 | 20.36 | 20.47 | 2,505,823 | -0.17(-0.84%) |
Nov 18, 2004 | 20.64 | 20.71 | 20.52 | 20.65 | 1,900,147 | -0.05(-0.24%) |
Nov 17, 2004 | 20.55 | 20.83 | 20.54 | 20.70 | 1,885,649 | +0.12(+0.60%) |
Nov 16, 2004 | 20.70 | 20.76 | 20.53 | 20.57 | 1,974,890 | -0.17(-0.84%) |
Nov 15, 2004 | 20.87 | 20.98 | 20.54 | 20.75 | 2,940,266 | -0.20(-0.98%) |
Nov 12, 2004 | 20.88 | 20.95 | 20.70 | 20.95 | 1,710,551 | +0.04(+0.21%) |
Nov 11, 2004 | 20.83 | 20.95 | 20.70 | 20.91 | 1,774,501 | +0.22(+1.05%) |
Nov 10, 2004 | 20.88 | 20.91 | 20.61 | 20.69 | 2,052,693 | -0.02(-0.09%) |
Nov 09, 2004 | 20.92 | 20.92 | 20.68 | 20.71 | 1,733,908 | -0.11(-0.51%) |
Nov 08, 2004 | 20.98 | 20.98 | 20.63 | 20.82 | 2,518,548 | -0.12(-0.56%) |
Nov 05, 2004 | 21.26 | 21.39 | 20.66 | 20.93 | 3,931,577 | +0.25(+1.23%) |
Nov 04, 2004 | 20.44 | 20.80 | 20.34 | 20.68 | 3,214,592 | +0.34(+1.65%) |
Nov 03, 2004 | 20.36 | 20.48 | 20.11 | 20.34 | 4,533,226 | -0.04(-0.18%) |
Nov 02, 2004 | 20.03 | 20.58 | 20.03 | 20.38 | 2,970,550 | +0.24(+1.17%) |
Nov 01, 2004 | 19.82 | 20.28 | 19.74 | 20.14 | 5,456,560 | -0.21(-1.05%) |
Oct 29, 2004 | 20.28 | 20.62 | 20.19 | 20.36 | 3,198,162 | -0.13(-0.62%) |
Oct 28, 2004 | 20.49 | 20.60 | 20.02 | 20.49 | 4,186,734 | +0.21(+1.03%) |
Oct 27, 2004 | 20.03 | 20.34 | 19.77 | 20.28 | 3,832,511 | +0.29(+1.44%) |
Oct 26, 2004 | 19.72 | 20.00 | 19.58 | 19.99 | 3,600,550 | +0.25(+1.29%) |
Oct 25, 2004 | 19.06 | 19.84 | 19.03 | 19.73 | 5,055,783 | +0.69(+3.62%) |
Oct 22, 2004 | 19.39 | 19.44 | 19.02 | 19.05 | 2,146,605 | -0.27(-1.38%) |
Oct 21, 2004 | 19.33 | 19.33 | 19.01 | 19.31 | 2,938,816 | +0.10(+0.52%) |
Oct 20, 2004 | 19.25 | 19.40 | 19.05 | 19.21 | 2,644,999 | -0.06(-0.29%) |
Oct 19, 2004 | 19.10 | 19.62 | 19.06 | 19.27 | 4,075,103 | +0.16(+0.84%) |
Oct 18, 2004 | 19.11 | 19.20 | 18.78 | 19.11 | 2,942,199 | +0.15(+0.79%) |
Oct 15, 2004 | 18.79 | 19.28 | 18.68 | 18.96 | 2,570,901 | +0.30(+1.63%) |
Oct 14, 2004 | 18.82 | 19.03 | 18.63 | 18.65 | 1,575,079 | -0.19(-1.02%) |
Oct 13, 2004 | 19.03 | 19.13 | 18.77 | 18.85 | 2,415,938 | -0.16(-0.82%) |
Oct 12, 2004 | 19.08 | 19.11 | 18.82 | 19.00 | 2,454,920 | +0.00(+0.00%) |
Oct 11, 2004 | 18.77 | 19.08 | 18.69 | 19.00 | 1,962,486 | +0.32(+1.69%) |
Oct 08, 2004 | 19.15 | 19.24 | 18.65 | 18.69 | 3,250,836 | -0.66(-3.40%) |
Oct 07, 2004 | 19.44 | 19.64 | 19.28 | 19.34 | 2,875,027 | -0.35(-1.77%) |
Oct 06, 2004 | 19.34 | 19.69 | 19.21 | 19.69 | 3,414,014 | +0.38(+1.99%) |
Oct 05, 2004 | 19.10 | 19.38 | 19.09 | 19.31 | 3,156,602 | +0.25(+1.30%) |
Oct 04, 2004 | 19.00 | 19.33 | 18.64 | 19.06 | 4,561,738 | +0.01(+0.07%) |
Oct 01, 2004 | 18.67 | 19.16 | 18.57 | 19.05 | 4,182,224 | +0.33(+1.76%) |
Sep 30, 2004 | 18.44 | 18.90 | 18.33 | 18.72 | 4,940,769 | +0.22(+1.17%) |
Sep 29, 2004 | 18.34 | 18.62 | 18.31 | 18.50 | 2,279,822 | +0.07(+0.40%) |
Sep 28, 2004 | 18.56 | 18.59 | 18.23 | 18.43 | 3,584,763 | -0.05(-0.27%) |
Sep 27, 2004 | 18.69 | 18.69 | 18.37 | 18.47 | 3,446,875 | -0.19(-1.03%) |
Sep 24, 2004 | 18.70 | 19.00 | 18.61 | 18.67 | 3,000,834 | -0.03(-0.17%) |
Sep 23, 2004 | 18.96 | 19.08 | 18.69 | 18.70 | 3,939,148 | -0.32(-1.67%) |
Sep 22, 2004 | 19.52 | 19.67 | 18.89 | 19.01 | 5,887,943 | -0.68(-3.44%) |
Sep 21, 2004 | 19.30 | 19.77 | 19.30 | 19.69 | 3,809,153 | +0.31(+1.60%) |
Sep 20, 2004 | 19.46 | 19.53 | 19.33 | 19.38 | 2,032,880 | -0.12(-0.60%) |
Sep 17, 2004 | 19.34 | 19.71 | 19.34 | 19.50 | 3,066,556 | +0.28(+1.45%) |
Sep 16, 2004 | 19.29 | 19.43 | 19.18 | 19.22 | 1,696,122 | +0.02(+0.10%) |
Sep 15, 2004 | 19.50 | 19.59 | 19.11 | 19.20 | 3,385,502 | -0.38(-1.97%) |
Sep 14, 2004 | 19.76 | 19.80 | 19.51 | 19.59 | 3,708,315 | -0.21(-1.07%) |
Sep 13, 2004 | 19.59 | 20.06 | 19.40 | 19.80 | 3,107,955 | +0.27(+1.40%) |
Sep 10, 2004 | 19.47 | 19.66 | 19.28 | 19.52 | 2,035,296 | +0.09(+0.45%) |
Sep 09, 2004 | 19.54 | 19.62 | 19.25 | 19.44 | 1,733,747 | +0.04(+0.22%) |
Sep 08, 2004 | 19.40 | 19.59 | 19.20 | 19.39 | 2,981,987 | +0.06(+0.32%) |
Sep 07, 2004 | 19.37 | 19.54 | 19.23 | 19.33 | 2,767,584 | +0.15(+0.78%) |
Sep 03, 2004 | 19.05 | 19.50 | 18.93 | 19.18 | 3,181,892 | +0.24(+1.25%) |
Sep 02, 2004 | 18.51 | 19.03 | 18.38 | 18.95 | 2,459,269 | +0.49(+2.66%) |
Sep 01, 2004 | 18.32 | 18.57 | 18.16 | 18.46 | 2,589,747 | +0.04(+0.20%) |
Aug 31, 2004 | 18.57 | 18.59 | 18.16 | 18.42 | 2,752,603 | -0.06(-0.30%) |
Aug 30, 2004 | 18.57 | 18.69 | 18.42 | 18.47 | 1,620,022 | -0.15(-0.80%) |
Aug 27, 2004 | 18.66 | 18.79 | 18.61 | 18.62 | 1,846,022 | -0.04(-0.23%) |
Aug 26, 2004 | 18.61 | 18.77 | 18.54 | 18.67 | 1,703,624 | +0.00(+0.00%) |
Aug 25, 2004 | 18.56 | 18.68 | 18.40 | 18.67 | 4,161,766 | +0.17(+0.91%) |
Aug 24, 2004 | 18.66 | 18.72 | 18.40 | 18.50 | 2,840,394 | -0.16(-0.83%) |
Aug 23, 2004 | 18.65 | 18.69 | 18.47 | 18.65 | 2,347,316 | +0.06(+0.30%) |
Aug 20, 2004 | 18.61 | 18.72 | 18.52 | 18.60 | 3,541,915 | -0.04(-0.20%) |
Aug 19, 2004 | 18.72 | 18.81 | 18.45 | 18.64 | 2,742,133 | -0.16(-0.83%) |
Aug 18, 2004 | 18.75 | 18.83 | 18.50 | 18.79 | 2,654,664 | +0.07(+0.40%) |
Aug 17, 2004 | 18.52 | 18.75 | 18.44 | 18.72 | 2,688,653 | +0.11(+0.60%) |
Aug 16, 2004 | 18.61 | 18.93 | 18.39 | 18.61 | 2,761,463 | +0.10(+0.54%) |
Aug 13, 2004 | 18.62 | 18.66 | 18.21 | 18.51 | 2,670,450 | -0.07(-0.40%) |
Aug 12, 2004 | 18.54 | 18.69 | 18.41 | 18.58 | 2,703,150 | -0.16(-0.83%) |
Aug 11, 2004 | 18.52 | 18.81 | 18.31 | 18.74 | 2,892,585 | +0.18(+0.97%) |
Aug 10, 2004 | 18.26 | 18.66 | 18.07 | 18.56 | 3,119,392 | +0.53(+2.93%) |
Aug 09, 2004 | 18.14 | 18.32 | 17.90 | 18.03 | 2,339,906 | -0.11(-0.62%) |
Aug 06, 2004 | 18.31 | 18.46 | 18.04 | 18.14 | 6,913,081 | -0.65(-3.44%) |
Aug 05, 2004 | 19.39 | 19.39 | 18.75 | 18.79 | 3,459,601 | -0.53(-2.73%) |
Aug 04, 2004 | 19.22 | 19.36 | 19.10 | 19.31 | 3,308,665 | +0.07(+0.35%) |
Aug 03, 2004 | 18.97 | 19.38 | 18.97 | 19.24 | 3,728,934 | -0.04(-0.23%) |
Aug 02, 2004 | 19.06 | 19.38 | 18.93 | 19.29 | 3,362,145 | +0.22(+1.17%) |
Jul 30, 2004 | 18.65 | 19.16 | 18.52 | 19.06 | 4,587,834 | +0.45(+2.44%) |
Jul 29, 2004 | 18.61 | 18.62 | 18.29 | 18.61 | 4,170,143 | +0.12(+0.64%) |
Jul 28, 2004 | 18.56 | 18.68 | 18.21 | 18.49 | 4,169,176 | -0.16(-0.87%) |
Jul 27, 2004 | 18.94 | 19.15 | 18.56 | 18.65 | 5,213,001 | -0.26(-1.38%) |
Jul 26, 2004 | 18.70 | 18.99 | 18.62 | 18.92 | 4,711,385 | +0.21(+1.13%) |
Jul 23, 2004 | 18.50 | 18.85 | 18.49 | 18.70 | 3,367,622 | +0.10(+0.53%) |
Jul 22, 2004 | 18.50 | 18.74 | 18.04 | 18.61 | 6,198,352 | +0.10(+0.54%) |
Jul 21, 2004 | 18.85 | 19.00 | 18.51 | 18.51 | 4,456,389 | -0.38(-2.04%) |
Jul 20, 2004 | 18.90 | 19.06 | 18.74 | 18.89 | 5,013,740 | +0.09(+0.46%) |
Jul 19, 2004 | 18.83 | 19.15 | 18.78 | 18.80 | 3,555,285 | +0.06(+0.30%) |
Jul 16, 2004 | 19.19 | 19.24 | 18.72 | 18.75 | 5,047,890 | -0.29(-1.53%) |
Jul 15, 2004 | 19.73 | 19.81 | 19.03 | 19.04 | 6,650,998 | -0.15(-0.78%) |
Jul 14, 2004 | 19.45 | 19.69 | 19.10 | 19.19 | 3,045,454 | -0.34(-1.75%) |
Jul 13, 2004 | 19.80 | 19.95 | 19.53 | 19.53 | 3,235,533 | -0.26(-1.32%) |
Jul 12, 2004 | 19.69 | 19.94 | 19.42 | 19.79 | 3,319,780 | -0.07(-0.38%) |
Jul 09, 2004 | 19.75 | 19.87 | 19.51 | 19.87 | 4,033,866 | +0.13(+0.66%) |
Jul 08, 2004 | 20.01 | 20.05 | 19.71 | 19.73 | 3,306,249 | -0.18(-0.90%) |
Jul 07, 2004 | 20.43 | 20.51 | 19.84 | 19.92 | 5,088,644 | -0.42(-2.05%) |
Jul 06, 2004 | 20.71 | 20.80 | 20.23 | 20.33 | 3,476,354 | -0.37(-1.77%) |
Jul 02, 2004 | 20.76 | 21.06 | 20.59 | 20.70 | 2,715,232 | -0.04(-0.21%) |
Jul 01, 2004 | 21.01 | 21.07 | 20.64 | 20.74 | 3,213,948 | -0.29(-1.39%) |
Jun 30, 2004 | 21.07 | 21.17 | 20.82 | 21.03 | 3,753,096 | +0.05(+0.24%) |
Jun 29, 2004 | 20.42 | 21.25 | 20.42 | 20.98 | 9,815,655 | +0.49(+2.39%) |
Jun 28, 2004 | 20.90 | 21.16 | 20.24 | 20.49 | 8,171,792 | -0.56(-2.68%) |
Jun 25, 2004 | 21.68 | 21.74 | 20.41 | 21.06 | 22,086,230 | -1.72(-7.55%) |
Jun 24, 2004 | 22.90 | 22.99 | 22.66 | 22.78 | 4,373,270 | -0.16(-0.68%) |
Jun 23, 2004 | 22.94 | 22.97 | 22.78 | 22.93 | 3,283,214 | -0.03(-0.14%) |
Jun 22, 2004 | 22.89 | 23.01 | 22.67 | 22.96 | 4,022,590 | +0.11(+0.49%) |
Jun 21, 2004 | 23.35 | 23.40 | 22.65 | 22.85 | 5,129,720 | -0.56(-2.39%) |
Jun 18, 2004 | 23.06 | 23.84 | 22.98 | 23.41 | 3,620,202 | +0.20(+0.88%) |
Jun 17, 2004 | 23.68 | 23.68 | 23.15 | 23.21 | 2,737,139 | -0.43(-1.81%) |
Jun 16, 2004 | 23.52 | 23.78 | 23.50 | 23.63 | 1,774,018 | +0.06(+0.26%) |
Jun 15, 2004 | 23.44 | 23.71 | 23.38 | 23.57 | 2,419,159 | +0.29(+1.23%) |
Jun 14, 2004 | 23.61 | 23.63 | 23.19 | 23.29 | 2,273,701 | -0.46(-1.93%) |
Jun 10, 2004 | 23.86 | 23.91 | 23.59 | 23.75 | 1,931,397 | -0.02(-0.08%) |
Jun 09, 2004 | 23.94 | 24.06 | 23.70 | 23.76 | 2,106,173 | -0.35(-1.44%) |
Jun 08, 2004 | 24.01 | 24.14 | 23.75 | 24.11 | 2,935,756 | +0.19(+0.78%) |
Jun 07, 2004 | 23.65 | 23.96 | 23.42 | 23.93 | 1,671,407 | +0.38(+1.64%) |
Jun 04, 2004 | 23.85 | 23.85 | 23.41 | 23.54 | 2,599,896 | -0.16(-0.65%) |
Jun 03, 2004 | 23.68 | 24.08 | 23.62 | 23.70 | 2,446,221 | -0.15(-0.62%) |
Jun 02, 2004 | 23.59 | 23.94 | 23.52 | 23.84 | 2,543,355 | +0.16(+0.68%) |
Jun 01, 2004 | 23.19 | 23.71 | 23.09 | 23.68 | 2,966,684 | +0.40(+1.71%) |
May 28, 2004 | 23.50 | 23.57 | 23.29 | 23.29 | 1,654,816 | -0.25(-1.08%) |
May 27, 2004 | 23.39 | 23.57 | 23.06 | 23.54 | 2,659,980 | +0.33(+1.42%) |
May 26, 2004 | 22.98 | 23.29 | 22.81 | 23.21 | 2,108,750 | +0.16(+0.70%) |
May 25, 2004 | 22.39 | 23.20 | 22.38 | 23.05 | 4,357,161 | +0.58(+2.60%) |
May 24, 2004 | 22.66 | 22.71 | 22.34 | 22.47 | 2,019,510 | -0.12(-0.52%) |
May 21, 2004 | 22.52 | 22.64 | 22.35 | 22.58 | 2,895,968 | +0.14(+0.61%) |
May 20, 2004 | 22.70 | 22.79 | 22.28 | 22.45 | 3,570,266 | -0.32(-1.39%) |
May 19, 2004 | 22.98 | 22.98 | 22.65 | 22.76 | 3,251,964 | -0.08(-0.35%) |
May 18, 2004 | 22.91 | 23.05 | 22.68 | 22.85 | 3,006,311 | +0.24(+1.04%) |
May 17, 2004 | 23.28 | 23.34 | 22.41 | 22.61 | 4,186,412 | -0.63(-2.70%) |
May 14, 2004 | 23.40 | 23.65 | 22.97 | 23.24 | 2,141,451 | -0.15(-0.64%) |
May 13, 2004 | 23.24 | 23.51 | 22.99 | 23.39 | 2,362,941 | +0.17(+0.75%) |
May 12, 2004 | 23.11 | 23.33 | 22.66 | 23.21 | 4,253,906 | -0.20(-0.85%) |
May 11, 2004 | 23.45 | 23.48 | 23.12 | 23.41 | 3,360,534 | -0.07(-0.32%) |
May 10, 2004 | 23.22 | 23.79 | 23.07 | 23.48 | 5,729,919 | +0.14(+0.61%) |
May 07, 2004 | 23.11 | 24.04 | 23.11 | 23.34 | 8,572,247 | +0.34(+1.48%) |
May 06, 2004 | 22.86 | 23.16 | 22.85 | 23.00 | 3,916,596 | +0.06(+0.24%) |
May 05, 2004 | 22.94 | 23.06 | 22.75 | 22.94 | 3,095,712 | -0.04(-0.19%) |
May 04, 2004 | 23.21 | 23.29 | 22.81 | 22.99 | 3,865,050 | -0.32(-1.36%) |
May 03, 2004 | 23.11 | 23.50 | 22.93 | 23.30 | 3,172,871 | +0.23(+1.00%) |
Apr 30, 2004 | 23.12 | 23.40 | 22.92 | 23.07 | 3,436,244 | +0.19(+0.84%) |
Apr 29, 2004 | 22.75 | 23.42 | 22.70 | 22.88 | 3,393,718 | -0.16(-0.67%) |
Apr 28, 2004 | 23.22 | 23.34 | 22.75 | 23.04 | 2,493,097 | -0.09(-0.38%) |
Apr 27, 2004 | 23.09 | 23.45 | 22.91 | 23.12 | 3,658,701 | +0.24(+1.06%) |
Apr 26, 2004 | 23.52 | 23.52 | 22.70 | 22.88 | 4,950,112 | -0.61(-2.62%) |
Apr 23, 2004 | 23.75 | 23.76 | 23.43 | 23.50 | 3,133,084 | -0.38(-1.61%) |
Apr 22, 2004 | 23.50 | 24.09 | 23.39 | 23.88 | 2,847,804 | +0.28(+1.18%) |
Apr 21, 2004 | 23.62 | 23.76 | 23.12 | 23.60 | 3,396,456 | +0.02(+0.08%) |
Apr 20, 2004 | 24.13 | 24.19 | 23.53 | 23.58 | 2,598,607 | -0.61(-2.51%) |
Apr 19, 2004 | 24.09 | 24.24 | 23.91 | 24.19 | 2,261,458 | +0.20(+0.85%) |
Apr 16, 2004 | 24.20 | 24.22 | 23.87 | 23.99 | 4,960,421 | -0.10(-0.41%) |
Apr 15, 2004 | 23.99 | 24.25 | 23.92 | 24.09 | 4,838,641 | +0.19(+0.78%) |
Apr 14, 2004 | 23.58 | 24.01 | 23.48 | 23.90 | 2,653,859 | +0.22(+0.92%) |
Apr 13, 2004 | 24.06 | 24.29 | 23.53 | 23.68 | 3,826,389 | -0.34(-1.40%) |
Apr 12, 2004 | 23.45 | 24.06 | 23.45 | 24.02 | 2,697,674 | +0.60(+2.57%) |
Apr 08, 2004 | 23.55 | 23.75 | 23.30 | 23.42 | 2,058,009 | -0.13(-0.55%) |
Apr 07, 2004 | 23.34 | 23.66 | 23.33 | 23.55 | 2,396,769 | -0.12(-0.52%) |
Apr 06, 2004 | 23.55 | 23.75 | 23.09 | 23.67 | 4,030,644 | -0.09(-0.37%) |
Apr 05, 2004 | 23.70 | 23.88 | 23.30 | 23.76 | 4,412,896 | -0.06(-0.26%) |
Apr 02, 2004 | 23.12 | 24.05 | 23.03 | 23.82 | 8,784,395 | +1.33(+5.94%) |
Apr 01, 2004 | 22.22 | 22.56 | 22.07 | 22.49 | 3,008,083 | +0.38(+1.74%) |
Mar 31, 2004 | 22.40 | 22.41 | 21.86 | 22.10 | 3,108,116 | -0.22(-0.97%) |
Mar 30, 2004 | 22.08 | 22.32 | 22.06 | 22.32 | 2,226,503 | +0.15(+0.67%) |
Mar 29, 2004 | 21.98 | 22.20 | 21.76 | 22.17 | 2,928,668 | +0.35(+1.59%) |
Mar 26, 2004 | 21.86 | 21.98 | 21.70 | 21.82 | 3,084,597 | -0.03(-0.14%) |
Mar 25, 2004 | 21.13 | 21.88 | 21.05 | 21.85 | 5,061,098 | +0.81(+3.87%) |
Mar 24, 2004 | 21.05 | 21.26 | 20.86 | 21.04 | 2,843,616 | -0.03(-0.15%) |
Mar 23, 2004 | 21.05 | 21.29 | 20.72 | 21.07 | 4,826,721 | +0.06(+0.30%) |
Mar 22, 2004 | 21.00 | 21.17 | 20.54 | 21.01 | 3,846,364 | -0.11(-0.50%) |
Mar 19, 2004 | 20.82 | 21.57 | 20.72 | 21.11 | 8,399,726 | +0.75(+3.69%) |
Mar 18, 2004 | 20.31 | 20.61 | 20.28 | 20.36 | 2,946,387 | -0.31(-1.50%) |
Mar 17, 2004 | 20.47 | 20.80 | 20.41 | 20.67 | 3,152,575 | +0.27(+1.31%) |
Mar 16, 2004 | 20.38 | 20.69 | 20.28 | 20.41 | 3,010,177 | +0.22(+1.11%) |
Mar 15, 2004 | 20.34 | 20.62 | 20.08 | 20.18 | 4,187,540 | -0.43(-2.11%) |
Mar 12, 2004 | 20.64 | 20.67 | 20.36 | 20.62 | 4,111,830 | +0.16(+0.76%) |
Mar 11, 2004 | 20.73 | 20.91 | 20.35 | 20.46 | 5,034,681 | +0.07(+0.33%) |
Mar 10, 2004 | 20.67 | 20.87 | 20.34 | 20.39 | 3,961,700 | -0.37(-1.76%) |
Mar 09, 2004 | 20.49 | 20.95 | 20.30 | 20.76 | 5,341,546 | +0.50(+2.48%) |
Mar 08, 2004 | 20.52 | 20.80 | 20.22 | 20.26 | 3,171,583 | -0.28(-1.36%) |
Mar 05, 2004 | 20.67 | 21.07 | 20.49 | 20.54 | 5,578,661 | -0.51(-2.42%) |
Mar 04, 2004 | 21.01 | 21.28 | 20.80 | 21.04 | 8,442,735 | +0.37(+1.77%) |
Mar 03, 2004 | 20.33 | 20.77 | 20.18 | 20.68 | 7,264,567 | +0.64(+3.19%) |
Mar 02, 2004 | 19.96 | 20.31 | 19.92 | 20.04 | 5,698,186 | -0.01(-0.03%) |
Mar 01, 2004 | 19.95 | 20.11 | 19.79 | 20.05 | 5,331,881 | +0.15(+0.75%) |
Feb 27, 2004 | 20.10 | 20.25 | 19.70 | 19.90 | 10,578,710 | +0.09(+0.47%) |
Feb 26, 2004 | 20.37 | 20.49 | 19.70 | 19.80 | 7,899,721 | -0.63(-3.07%) |
Feb 25, 2004 | 21.06 | 21.06 | 20.30 | 20.43 | 4,921,278 | -0.49(-2.34%) |
Feb 24, 2004 | 20.86 | 21.29 | 20.77 | 20.92 | 3,865,855 | +0.12(+0.60%) |
Feb 23, 2004 | 20.95 | 21.45 | 20.68 | 20.80 | 3,818,335 | -0.34(-1.59%) |
Feb 20, 2004 | 21.38 | 21.42 | 20.93 | 21.13 | 4,027,100 | -0.16(-0.76%) |
Feb 19, 2004 | 21.65 | 21.74 | 21.21 | 21.29 | 3,358,601 | -0.17(-0.78%) |
Feb 18, 2004 | 21.73 | 21.79 | 21.34 | 21.46 | 4,673,369 | -0.38(-1.73%) |
Feb 17, 2004 | 21.92 | 22.05 | 21.68 | 21.84 | 3,291,751 | +0.19(+0.86%) |
Feb 13, 2004 | 22.20 | 22.37 | 21.63 | 21.65 | 5,205,752 | -0.71(-3.19%) |
Feb 12, 2004 | 22.58 | 22.65 | 22.22 | 22.37 | 2,729,890 | -0.38(-1.69%) |
Feb 11, 2004 | 22.58 | 22.81 | 22.25 | 22.75 | 2,061,714 | +0.22(+0.99%) |
Feb 10, 2004 | 22.70 | 22.76 | 22.35 | 22.53 | 2,290,292 | -0.07(-0.33%) |
Feb 09, 2004 | 22.69 | 22.73 | 22.41 | 22.60 | 2,236,973 | +0.02(+0.11%) |
Feb 06, 2004 | 22.22 | 22.64 | 21.65 | 22.58 | 4,757,455 | +0.35(+1.56%) |
Feb 05, 2004 | 22.63 | 22.66 | 22.05 | 22.23 | 4,035,154 | -0.25(-1.11%) |
Feb 04, 2004 | 22.57 | 22.80 | 22.35 | 22.48 | 3,154,025 | -0.12(-0.55%) |
Feb 03, 2004 | 22.81 | 22.81 | 22.42 | 22.60 | 3,301,739 | -0.28(-1.22%) |
Feb 02, 2004 | 23.17 | 23.35 | 22.76 | 22.88 | 3,615,369 | -0.38(-1.65%) |
Jan 30, 2004 | 23.27 | 23.50 | 23.19 | 23.27 | 4,437,059 | +0.10(+0.43%) |
Jan 29, 2004 | 22.91 | 23.27 | 22.73 | 23.17 | 5,989,587 | +0.30(+1.30%) |
Jan 28, 2004 | 22.81 | 23.00 | 22.67 | 22.87 | 4,245,852 | +0.18(+0.79%) |
Jan 27, 2004 | 22.79 | 22.96 | 22.39 | 22.69 | 3,568,172 | -0.16(-0.71%) |
Jan 26, 2004 | 22.40 | 22.94 | 22.35 | 22.85 | 3,107,149 | +0.07(+0.30%) |
Jan 23, 2004 | 22.55 | 22.86 | 22.41 | 22.78 | 5,590,904 | +0.42(+1.89%) |
Jan 22, 2004 | 22.35 | 22.53 | 22.14 | 22.36 | 4,017,596 | +0.19(+0.87%) |
Jan 21, 2004 | 21.83 | 22.43 | 21.78 | 22.17 | 3,639,371 | +0.13(+0.59%) |
Jan 20, 2004 | 21.98 | 22.21 | 21.82 | 22.04 | 5,993,936 | -0.04(-0.20%) |
Jan 16, 2004 | 22.13 | 22.38 | 21.90 | 22.08 | 6,389,236 | +0.16(+0.74%) |
Jan 15, 2004 | 21.89 | 22.08 | 21.35 | 21.92 | 5,627,732 | +0.11(+0.48%) |
Jan 14, 2004 | 21.85 | 21.94 | 21.63 | 21.81 | 2,856,519 | -0.07(-0.31%) |
Jan 13, 2004 | 22.03 | 22.11 | 21.57 | 21.88 | 4,653,923 | -0.20(-0.93%) |
Jan 12, 2004 | 22.22 | 22.22 | 21.97 | 22.09 | 3,882,853 | -0.14(-0.64%) |
Jan 09, 2004 | 22.34 | 22.50 | 22.16 | 22.23 | 3,936,603 | -0.22(-0.97%) |
Jan 08, 2004 | 22.14 | 22.57 | 22.14 | 22.45 | 3,662,208 | +0.10(+0.44%) |
Jan 07, 2004 | 22.35 | 22.52 | 22.19 | 22.35 | 6,166,771 | -0.16(-0.69%) |
Jan 06, 2004 | 22.65 | 22.84 | 22.35 | 22.50 | 4,716,862 | -0.30(-1.33%) |
Jan 05, 2004 | 22.87 | 22.99 | 22.61 | 22.81 | 4,134,060 | -0.06(-0.27%) |