Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.98 | 19.41 | 18.93 | 19.37 | 254,700 | +0.43(+2.27%) |
Jan 28, 2005 | 19.16 | 19.38 | 18.85 | 18.94 | 263,100 | -0.10(-0.53%) |
Jan 27, 2005 | 19.12 | 19.18 | 18.82 | 19.04 | 397,700 | +0.04(+0.21%) |
Jan 26, 2005 | 18.90 | 19.16 | 18.85 | 19.00 | 335,000 | +0.07(+0.37%) |
Jan 25, 2005 | 19.25 | 19.35 | 18.89 | 18.93 | 257,400 | -0.25(-1.30%) |
Jan 24, 2005 | 19.50 | 19.63 | 19.15 | 19.18 | 226,000 | -0.22(-1.13%) |
Jan 21, 2005 | 19.59 | 19.72 | 19.37 | 19.40 | 92,300 | -0.24(-1.22%) |
Jan 20, 2005 | 19.65 | 19.80 | 19.50 | 19.64 | 145,500 | -0.16(-0.81%) |
Jan 19, 2005 | 19.85 | 20.03 | 19.77 | 19.80 | 109,300 | +0.00(+0.00%) |
Jan 18, 2005 | 19.43 | 19.85 | 19.00 | 19.80 | 88,200 | +0.17(+0.87%) |
Jan 14, 2005 | 19.55 | 19.65 | 19.42 | 19.63 | 138,000 | +0.19(+0.98%) |
Jan 13, 2005 | 19.72 | 19.73 | 19.36 | 19.44 | 228,700 | -0.28(-1.42%) |
Jan 12, 2005 | 19.98 | 20.10 | 19.64 | 19.72 | 466,600 | -0.26(-1.30%) |
Jan 11, 2005 | 20.05 | 20.09 | 19.79 | 19.98 | 244,000 | -0.22(-1.09%) |
Jan 10, 2005 | 20.20 | 20.56 | 20.02 | 20.20 | 231,800 | -0.05(-0.25%) |
Jan 07, 2005 | 20.55 | 20.68 | 20.25 | 20.25 | 194,700 | -0.30(-1.46%) |
Jan 06, 2005 | 20.60 | 20.78 | 20.48 | 20.55 | 118,200 | -0.10(-0.48%) |
Jan 05, 2005 | 21.00 | 21.00 | 20.59 | 20.65 | 304,800 | -0.53(-2.50%) |
Jan 04, 2005 | 21.60 | 21.71 | 21.18 | 21.18 | 349,500 | -0.52(-2.40%) |
Jan 03, 2005 | 21.09 | 21.95 | 21.09 | 21.70 | 408,900 | +0.63(+2.99%) |
Dec 31, 2004 | 20.83 | 21.20 | 20.75 | 21.07 | 261,500 | +0.11(+0.52%) |
Dec 30, 2004 | 20.86 | 21.06 | 20.80 | 20.96 | 82,700 | -0.03(-0.14%) |
Dec 29, 2004 | 20.80 | 21.05 | 20.74 | 20.99 | 125,900 | +0.03(+0.14%) |
Dec 28, 2004 | 20.69 | 20.96 | 20.55 | 20.96 | 128,900 | +0.27(+1.30%) |
Dec 27, 2004 | 20.78 | 20.90 | 20.42 | 20.69 | 86,000 | -0.17(-0.81%) |
Dec 23, 2004 | 20.59 | 21.23 | 20.55 | 20.86 | 134,500 | +0.12(+0.58%) |
Dec 22, 2004 | 20.45 | 20.86 | 20.41 | 20.74 | 116,400 | -0.05(-0.24%) |
Dec 21, 2004 | 20.88 | 21.00 | 20.63 | 20.79 | 143,500 | -0.01(-0.05%) |
Dec 20, 2004 | 20.92 | 21.08 | 20.42 | 20.80 | 183,600 | -0.12(-0.57%) |
Dec 17, 2004 | 20.99 | 21.01 | 20.60 | 20.92 | 121,300 | -0.02(-0.10%) |
Dec 16, 2004 | 21.24 | 21.24 | 20.55 | 20.94 | 157,100 | -0.30(-1.41%) |
Dec 15, 2004 | 21.20 | 21.30 | 20.83 | 21.24 | 130,800 | +0.09(+0.43%) |
Dec 14, 2004 | 20.85 | 21.20 | 20.82 | 21.15 | 201,400 | +0.34(+1.63%) |
Dec 13, 2004 | 20.58 | 20.81 | 20.42 | 20.81 | 157,600 | +0.24(+1.17%) |
Dec 10, 2004 | 20.69 | 20.88 | 20.45 | 20.57 | 119,700 | -0.09(-0.44%) |
Dec 09, 2004 | 20.53 | 20.76 | 20.27 | 20.66 | 145,000 | +0.06(+0.29%) |
Dec 08, 2004 | 20.19 | 20.63 | 20.19 | 20.60 | 155,900 | +0.41(+2.03%) |
Dec 07, 2004 | 20.44 | 20.45 | 20.13 | 20.19 | 422,400 | -0.25(-1.22%) |
Dec 06, 2004 | 20.64 | 20.70 | 20.34 | 20.44 | 146,300 | -0.26(-1.26%) |
Dec 03, 2004 | 20.73 | 20.85 | 20.50 | 20.70 | 223,500 | +0.00(+0.00%) |
Dec 02, 2004 | 20.57 | 20.88 | 20.55 | 20.70 | 128,700 | +0.00(+0.00%) |
Dec 01, 2004 | 20.40 | 20.85 | 20.40 | 20.70 | 224,900 | +0.53(+2.63%) |
Nov 30, 2004 | 20.00 | 20.28 | 19.85 | 20.17 | 200,800 | +0.00(+0.00%) |
Nov 29, 2004 | 20.17 | 20.32 | 19.93 | 20.17 | 180,700 | +0.10(+0.50%) |
Nov 26, 2004 | 20.06 | 20.15 | 19.95 | 20.07 | 90,900 | +0.01(+0.05%) |
Nov 24, 2004 | 19.87 | 20.09 | 19.87 | 20.06 | 218,000 | +0.22(+1.11%) |
Nov 23, 2004 | 19.55 | 20.00 | 19.47 | 19.84 | 360,500 | +0.24(+1.22%) |
Nov 22, 2004 | 19.50 | 19.70 | 19.44 | 19.60 | 231,700 | +0.09(+0.46%) |
Nov 19, 2004 | 19.33 | 19.60 | 19.16 | 19.51 | 249,000 | +0.01(+0.05%) |
Nov 18, 2004 | 19.61 | 19.67 | 19.36 | 19.50 | 268,100 | -0.11(-0.56%) |
Nov 17, 2004 | 19.32 | 19.80 | 19.32 | 19.61 | 168,200 | +0.21(+1.08%) |
Nov 16, 2004 | 19.49 | 19.49 | 19.12 | 19.40 | 278,800 | -0.10(-0.51%) |
Nov 15, 2004 | 19.71 | 19.86 | 19.42 | 19.50 | 289,600 | -0.10(-0.51%) |
Nov 12, 2004 | 19.62 | 19.63 | 19.13 | 19.60 | 214,800 | +0.05(+0.26%) |
Nov 11, 2004 | 19.63 | 19.65 | 19.45 | 19.55 | 372,700 | +0.02(+0.10%) |
Nov 10, 2004 | 19.65 | 19.75 | 19.47 | 19.53 | 342,700 | +0.03(+0.15%) |
Nov 09, 2004 | 19.19 | 19.56 | 19.19 | 19.50 | 326,000 | +0.40(+2.09%) |
Nov 08, 2004 | 18.88 | 19.20 | 18.88 | 19.10 | 298,800 | +0.07(+0.37%) |
Nov 05, 2004 | 19.33 | 19.33 | 18.86 | 19.03 | 254,700 | -0.30(-1.55%) |
Nov 04, 2004 | 19.08 | 19.34 | 18.93 | 19.33 | 374,000 | +0.45(+2.38%) |
Nov 03, 2004 | 18.79 | 19.00 | 18.68 | 18.88 | 305,800 | +0.21(+1.12%) |
Nov 02, 2004 | 18.72 | 19.05 | 18.50 | 18.67 | 398,200 | -0.05(-0.27%) |
Nov 01, 2004 | 18.62 | 18.75 | 18.35 | 18.72 | 373,500 | -0.04(-0.21%) |
Oct 29, 2004 | 18.99 | 19.00 | 18.42 | 18.76 | 518,500 | -0.33(-1.73%) |
Oct 28, 2004 | 18.30 | 19.60 | 17.51 | 19.09 | 1,585,600 | -1.10(-5.45%) |
Oct 27, 2004 | 20.00 | 20.28 | 19.90 | 20.19 | 643,500 | +0.19(+0.95%) |
Oct 26, 2004 | 20.08 | 20.13 | 19.82 | 20.00 | 274,400 | -0.13(-0.65%) |
Oct 25, 2004 | 20.05 | 20.23 | 19.65 | 20.13 | 278,800 | -0.05(-0.25%) |
Oct 22, 2004 | 20.17 | 20.43 | 20.07 | 20.18 | 242,200 | +0.01(+0.05%) |
Oct 21, 2004 | 19.85 | 20.19 | 19.62 | 20.17 | 285,100 | +0.32(+1.61%) |
Oct 20, 2004 | 19.71 | 19.88 | 19.52 | 19.85 | 252,100 | +0.08(+0.40%) |
Oct 19, 2004 | 19.80 | 19.98 | 19.67 | 19.77 | 239,100 | +0.10(+0.51%) |
Oct 18, 2004 | 19.41 | 19.82 | 19.24 | 19.67 | 195,300 | +0.30(+1.55%) |
Oct 15, 2004 | 19.24 | 19.59 | 19.10 | 19.37 | 190,800 | +0.14(+0.73%) |
Oct 14, 2004 | 19.17 | 19.28 | 19.02 | 19.23 | 181,400 | -0.02(-0.10%) |
Oct 13, 2004 | 19.35 | 19.69 | 19.19 | 19.25 | 137,000 | -0.15(-0.77%) |
Oct 12, 2004 | 19.18 | 19.46 | 19.01 | 19.40 | 215,700 | -0.04(-0.21%) |
Oct 11, 2004 | 19.18 | 19.65 | 19.12 | 19.44 | 192,800 | +0.34(+1.78%) |
Oct 08, 2004 | 19.05 | 19.38 | 19.05 | 19.10 | 201,000 | -0.01(-0.05%) |
Oct 07, 2004 | 19.20 | 19.33 | 19.06 | 19.11 | 349,400 | -0.17(-0.88%) |
Oct 06, 2004 | 19.37 | 19.50 | 19.18 | 19.28 | 242,200 | -0.07(-0.36%) |
Oct 05, 2004 | 19.25 | 19.49 | 19.25 | 19.35 | 230,300 | +0.09(+0.47%) |
Oct 04, 2004 | 19.14 | 19.47 | 19.14 | 19.26 | 384,200 | +0.12(+0.63%) |
Oct 01, 2004 | 18.75 | 19.44 | 18.75 | 19.14 | 393,400 | +0.24(+1.27%) |
Sep 30, 2004 | 18.70 | 19.00 | 18.69 | 18.90 | 295,500 | +0.30(+1.61%) |
Sep 29, 2004 | 18.35 | 18.63 | 18.35 | 18.60 | 303,900 | +0.10(+0.54%) |
Sep 28, 2004 | 18.42 | 18.64 | 18.14 | 18.50 | 259,000 | +0.08(+0.43%) |
Sep 27, 2004 | 18.91 | 18.91 | 18.41 | 18.42 | 221,400 | -0.57(-3.00%) |
Sep 24, 2004 | 19.03 | 19.38 | 18.88 | 18.99 | 450,000 | +0.16(+0.85%) |
Sep 23, 2004 | 18.50 | 18.97 | 18.45 | 18.83 | 209,900 | +0.17(+0.91%) |
Sep 22, 2004 | 18.90 | 18.90 | 18.53 | 18.66 | 255,000 | -0.46(-2.41%) |
Sep 21, 2004 | 18.98 | 19.14 | 18.64 | 19.12 | 424,100 | +0.18(+0.95%) |
Sep 20, 2004 | 19.34 | 19.50 | 18.91 | 18.94 | 317,200 | -0.40(-2.07%) |
Sep 17, 2004 | 19.65 | 19.65 | 19.17 | 19.34 | 262,800 | -0.18(-0.92%) |
Sep 16, 2004 | 19.21 | 19.55 | 19.10 | 19.52 | 312,100 | +0.39(+2.04%) |
Sep 15, 2004 | 19.00 | 19.15 | 18.94 | 19.13 | 402,400 | +0.18(+0.95%) |
Sep 14, 2004 | 18.25 | 18.95 | 18.01 | 18.95 | 458,200 | +0.70(+3.84%) |
Sep 13, 2004 | 18.05 | 18.35 | 18.01 | 18.25 | 138,300 | +0.22(+1.22%) |
Sep 10, 2004 | 17.90 | 18.14 | 17.79 | 18.03 | 205,800 | +0.07(+0.39%) |
Sep 09, 2004 | 17.93 | 18.00 | 17.69 | 17.96 | 353,600 | -0.04(-0.22%) |
Sep 08, 2004 | 18.20 | 18.30 | 17.86 | 18.00 | 375,000 | -0.25(-1.37%) |
Sep 07, 2004 | 18.34 | 18.50 | 18.16 | 18.25 | 268,000 | -0.09(-0.49%) |
Sep 03, 2004 | 18.31 | 18.44 | 18.08 | 18.34 | 176,100 | +0.03(+0.16%) |
Sep 02, 2004 | 18.24 | 18.34 | 17.91 | 18.31 | 383,300 | +0.06(+0.33%) |
Sep 01, 2004 | 17.90 | 18.25 | 17.90 | 18.25 | 408,800 | +0.37(+2.07%) |
Aug 31, 2004 | 17.70 | 18.04 | 17.70 | 17.88 | 550,300 | +0.19(+1.07%) |
Aug 30, 2004 | 17.70 | 17.74 | 17.51 | 17.69 | 192,700 | -0.06(-0.34%) |
Aug 27, 2004 | 17.66 | 17.80 | 17.58 | 17.75 | 179,000 | -0.03(-0.17%) |
Aug 26, 2004 | 17.80 | 17.88 | 17.51 | 17.78 | 180,900 | -0.08(-0.45%) |
Aug 25, 2004 | 17.75 | 18.06 | 17.68 | 17.86 | 236,400 | +0.02(+0.11%) |
Aug 24, 2004 | 17.28 | 17.92 | 17.21 | 17.84 | 461,100 | +0.72(+4.21%) |
Aug 23, 2004 | 17.15 | 17.49 | 16.79 | 17.12 | 404,700 | -0.18(-1.04%) |
Aug 20, 2004 | 16.73 | 17.50 | 16.42 | 17.30 | 459,100 | +0.57(+3.41%) |
Aug 19, 2004 | 16.63 | 16.86 | 16.55 | 16.73 | 238,700 | +0.00(+0.00%) |
Aug 18, 2004 | 16.35 | 16.86 | 16.16 | 16.73 | 308,600 | +0.28(+1.70%) |
Aug 17, 2004 | 16.39 | 16.57 | 16.26 | 16.45 | 295,400 | +0.06(+0.37%) |
Aug 16, 2004 | 15.95 | 16.55 | 15.80 | 16.39 | 274,200 | +0.44(+2.76%) |
Aug 13, 2004 | 15.92 | 16.08 | 15.82 | 15.95 | 194,700 | +0.19(+1.21%) |
Aug 12, 2004 | 16.03 | 16.09 | 15.76 | 15.76 | 241,200 | -0.28(-1.75%) |
Aug 11, 2004 | 15.70 | 16.15 | 15.60 | 16.04 | 453,800 | -0.10(-0.62%) |
Aug 10, 2004 | 15.98 | 16.25 | 15.96 | 16.14 | 330,800 | +0.22(+1.38%) |
Aug 09, 2004 | 16.29 | 16.55 | 15.91 | 15.92 | 583,700 | -0.57(-3.46%) |
Aug 06, 2004 | 16.55 | 16.57 | 16.22 | 16.49 | 508,600 | -0.08(-0.48%) |
Aug 05, 2004 | 16.90 | 16.94 | 16.55 | 16.57 | 329,900 | -0.35(-2.07%) |
Aug 04, 2004 | 17.00 | 17.04 | 16.81 | 16.92 | 527,800 | -0.09(-0.53%) |
Aug 03, 2004 | 16.85 | 17.05 | 16.63 | 17.01 | 1,031,100 | +0.20(+1.19%) |
Aug 02, 2004 | 17.09 | 17.09 | 16.47 | 16.81 | 686,900 | -0.45(-2.61%) |
Jul 30, 2004 | 16.81 | 17.42 | 16.78 | 17.26 | 834,500 | +0.46(+2.74%) |
Jul 29, 2004 | 17.00 | 17.04 | 16.20 | 16.80 | 1,758,400 | -1.80(-9.68%) |
Jul 28, 2004 | 17.25 | 18.97 | 17.06 | 18.60 | 1,600,700 | +1.10(+6.29%) |
Jul 27, 2004 | 15.77 | 17.50 | 15.70 | 17.50 | 1,412,800 | +1.70(+10.76%) |
Jul 26, 2004 | 15.95 | 15.96 | 15.68 | 15.80 | 556,000 | -0.20(-1.25%) |
Jul 23, 2004 | 16.10 | 16.13 | 15.83 | 16.00 | 299,800 | -0.13(-0.81%) |
Jul 22, 2004 | 16.00 | 16.19 | 15.78 | 16.13 | 389,100 | +0.06(+0.37%) |
Jul 21, 2004 | 16.72 | 16.72 | 16.07 | 16.07 | 338,500 | -0.64(-3.83%) |
Jul 20, 2004 | 15.45 | 16.75 | 15.37 | 16.71 | 860,800 | +1.22(+7.88%) |
Jul 19, 2004 | 15.73 | 15.89 | 15.43 | 15.49 | 385,200 | -0.18(-1.15%) |
Jul 16, 2004 | 16.22 | 16.27 | 15.60 | 15.67 | 439,700 | -0.56(-3.45%) |
Jul 15, 2004 | 15.85 | 16.26 | 15.85 | 16.23 | 313,300 | +0.43(+2.72%) |
Jul 14, 2004 | 15.90 | 16.14 | 15.75 | 15.80 | 471,800 | -0.26(-1.62%) |
Jul 13, 2004 | 16.15 | 16.18 | 15.74 | 16.06 | 795,900 | -0.08(-0.50%) |
Jul 12, 2004 | 16.07 | 16.44 | 15.94 | 16.14 | 446,600 | +0.14(+0.88%) |
Jul 09, 2004 | 15.90 | 16.28 | 15.85 | 16.00 | 304,000 | +0.14(+0.88%) |
Jul 08, 2004 | 16.40 | 16.42 | 15.85 | 15.86 | 336,900 | -0.67(-4.05%) |
Jul 07, 2004 | 16.24 | 16.53 | 16.20 | 16.53 | 445,500 | +0.36(+2.23%) |
Jul 06, 2004 | 16.12 | 16.54 | 16.00 | 16.17 | 331,600 | -0.12(-0.74%) |
Jul 02, 2004 | 16.36 | 16.48 | 16.11 | 16.29 | 189,100 | -0.13(-0.79%) |
Jul 01, 2004 | 16.45 | 16.63 | 16.40 | 16.42 | 208,900 | -0.08(-0.48%) |
Jun 30, 2004 | 16.40 | 16.57 | 16.36 | 16.50 | 652,500 | +0.00(+0.00%) |
Jun 29, 2004 | 16.17 | 16.50 | 16.17 | 16.50 | 191,500 | +0.33(+2.04%) |
Jun 28, 2004 | 16.49 | 16.49 | 16.08 | 16.17 | 192,000 | -0.29(-1.76%) |
Jun 25, 2004 | 16.33 | 16.49 | 16.15 | 16.46 | 437,300 | +0.11(+0.67%) |
Jun 24, 2004 | 16.23 | 16.41 | 16.22 | 16.35 | 279,200 | +0.20(+1.24%) |
Jun 23, 2004 | 15.80 | 16.20 | 15.70 | 16.15 | 299,900 | +0.42(+2.67%) |
Jun 22, 2004 | 15.72 | 15.98 | 15.67 | 15.73 | 220,900 | +0.01(+0.06%) |
Jun 21, 2004 | 15.97 | 15.97 | 15.69 | 15.72 | 216,400 | -0.23(-1.44%) |
Jun 18, 2004 | 16.10 | 16.20 | 15.95 | 15.95 | 305,500 | -0.15(-0.93%) |
Jun 17, 2004 | 16.25 | 16.25 | 15.98 | 16.10 | 176,700 | -0.05(-0.31%) |
Jun 16, 2004 | 16.16 | 16.35 | 16.06 | 16.15 | 201,000 | +0.14(+0.87%) |
Jun 15, 2004 | 16.17 | 16.40 | 15.98 | 16.01 | 495,800 | +0.09(+0.57%) |
Jun 14, 2004 | 16.35 | 16.35 | 15.88 | 15.92 | 252,300 | -0.33(-2.03%) |
Jun 10, 2004 | 16.65 | 16.68 | 16.21 | 16.25 | 421,600 | -0.31(-1.87%) |
Jun 09, 2004 | 16.80 | 16.89 | 16.48 | 16.56 | 171,800 | -0.19(-1.13%) |
Jun 08, 2004 | 16.79 | 16.79 | 16.55 | 16.75 | 282,500 | -0.05(-0.30%) |
Jun 07, 2004 | 16.61 | 16.88 | 16.57 | 16.80 | 389,400 | +0.20(+1.20%) |
Jun 04, 2004 | 16.60 | 16.66 | 16.43 | 16.60 | 229,000 | +0.12(+0.73%) |
Jun 03, 2004 | 16.79 | 16.80 | 16.48 | 16.48 | 243,000 | -0.36(-2.14%) |
Jun 02, 2004 | 16.71 | 16.87 | 16.58 | 16.84 | 239,000 | +0.13(+0.78%) |
Jun 01, 2004 | 16.51 | 16.79 | 16.35 | 16.71 | 248,100 | -0.04(-0.24%) |
May 28, 2004 | 16.58 | 16.83 | 16.50 | 16.75 | 230,200 | -0.03(-0.18%) |
May 27, 2004 | 16.73 | 16.81 | 16.56 | 16.78 | 411,300 | +0.05(+0.30%) |
May 26, 2004 | 16.50 | 16.78 | 16.40 | 16.73 | 345,500 | +0.06(+0.36%) |
May 25, 2004 | 16.21 | 16.67 | 16.07 | 16.67 | 364,800 | +0.46(+2.84%) |
May 24, 2004 | 15.96 | 16.41 | 15.96 | 16.21 | 258,700 | +0.20(+1.25%) |
May 21, 2004 | 15.90 | 16.16 | 15.61 | 16.01 | 466,600 | +0.00(+0.00%) |
May 20, 2004 | 15.65 | 16.01 | 15.48 | 16.01 | 470,500 | +0.36(+2.30%) |
May 19, 2004 | 15.75 | 16.10 | 15.39 | 15.65 | 847,500 | +0.64(+4.26%) |
May 18, 2004 | 14.75 | 15.13 | 14.70 | 15.01 | 211,000 | +0.22(+1.49%) |
May 17, 2004 | 14.83 | 15.05 | 14.65 | 14.79 | 472,500 | -0.29(-1.92%) |
May 14, 2004 | 15.42 | 15.61 | 15.00 | 15.08 | 362,700 | -0.34(-2.20%) |
May 13, 2004 | 15.21 | 15.60 | 15.18 | 15.42 | 209,200 | +0.21(+1.38%) |
May 12, 2004 | 15.36 | 15.48 | 14.80 | 15.21 | 484,200 | -0.14(-0.91%) |
May 11, 2004 | 15.52 | 15.58 | 15.25 | 15.35 | 343,400 | -0.26(-1.67%) |
May 10, 2004 | 15.95 | 15.96 | 15.39 | 15.61 | 473,800 | -0.34(-2.13%) |
May 07, 2004 | 15.91 | 16.13 | 15.90 | 15.95 | 280,700 | +0.05(+0.31%) |
May 06, 2004 | 16.07 | 16.11 | 15.79 | 15.90 | 292,100 | -0.32(-1.97%) |
May 05, 2004 | 16.64 | 16.64 | 15.96 | 16.22 | 663,200 | -0.37(-2.23%) |
May 04, 2004 | 16.60 | 16.85 | 16.47 | 16.59 | 364,400 | +0.07(+0.42%) |
May 03, 2004 | 16.44 | 16.60 | 16.20 | 16.52 | 568,700 | +0.07(+0.43%) |
Apr 30, 2004 | 16.20 | 16.71 | 16.11 | 16.45 | 754,100 | +0.34(+2.11%) |
Apr 29, 2004 | 15.60 | 16.34 | 14.56 | 16.11 | 1,135,700 | +0.48(+3.07%) |
Apr 28, 2004 | 16.06 | 16.06 | 15.55 | 15.63 | 563,600 | -0.36(-2.25%) |
Apr 27, 2004 | 16.10 | 16.17 | 15.70 | 15.99 | 383,700 | -0.16(-0.99%) |
Apr 26, 2004 | 16.50 | 16.51 | 16.10 | 16.15 | 530,600 | -0.45(-2.71%) |
Apr 23, 2004 | 16.87 | 17.00 | 16.47 | 16.60 | 251,400 | -0.27(-1.60%) |
Apr 22, 2004 | 16.86 | 17.40 | 16.65 | 16.87 | 408,000 | +0.01(+0.06%) |
Apr 21, 2004 | 15.65 | 16.86 | 15.65 | 16.86 | 602,500 | +1.06(+6.71%) |
Apr 20, 2004 | 15.98 | 16.15 | 15.75 | 15.80 | 380,300 | -0.25(-1.56%) |
Apr 19, 2004 | 16.16 | 16.16 | 15.82 | 16.05 | 273,900 | -0.11(-0.68%) |
Apr 16, 2004 | 16.11 | 16.19 | 15.90 | 16.16 | 589,500 | +0.06(+0.37%) |
Apr 15, 2004 | 16.50 | 16.51 | 16.03 | 16.10 | 1,630,000 | -1.34(-7.68%) |
Apr 14, 2004 | 17.31 | 17.49 | 17.26 | 17.44 | 323,900 | +0.15(+0.87%) |
Apr 13, 2004 | 17.23 | 17.31 | 17.11 | 17.29 | 336,000 | +0.12(+0.70%) |
Apr 12, 2004 | 16.83 | 17.21 | 16.77 | 17.17 | 284,900 | +0.27(+1.60%) |
Apr 08, 2004 | 17.18 | 17.30 | 16.90 | 16.90 | 207,100 | -0.24(-1.40%) |
Apr 07, 2004 | 16.90 | 17.15 | 16.71 | 17.14 | 321,200 | +0.30(+1.78%) |
Apr 06, 2004 | 16.85 | 16.90 | 16.77 | 16.84 | 228,900 | -0.10(-0.59%) |
Apr 05, 2004 | 16.66 | 16.95 | 16.64 | 16.94 | 509,400 | +0.29(+1.74%) |
Apr 02, 2004 | 16.51 | 16.80 | 16.45 | 16.65 | 295,400 | +0.14(+0.85%) |
Apr 01, 2004 | 16.60 | 16.76 | 16.37 | 16.51 | 274,700 | -0.15(-0.90%) |
Mar 31, 2004 | 16.20 | 16.71 | 16.06 | 16.66 | 609,900 | +0.29(+1.77%) |
Mar 30, 2004 | 16.32 | 16.38 | 16.16 | 16.37 | 368,500 | -0.03(-0.18%) |
Mar 29, 2004 | 16.28 | 16.52 | 16.23 | 16.40 | 270,900 | +0.21(+1.30%) |
Mar 26, 2004 | 16.00 | 16.31 | 16.00 | 16.19 | 197,500 | +0.23(+1.44%) |
Mar 25, 2004 | 15.88 | 16.04 | 15.80 | 15.96 | 344,500 | +0.04(+0.25%) |
Mar 24, 2004 | 16.06 | 16.06 | 15.71 | 15.92 | 477,500 | -0.21(-1.30%) |
Mar 23, 2004 | 16.17 | 16.35 | 16.00 | 16.13 | 318,500 | +0.16(+1.00%) |
Mar 22, 2004 | 16.15 | 16.15 | 15.84 | 15.97 | 432,200 | -0.25(-1.54%) |
Mar 19, 2004 | 16.25 | 16.25 | 16.02 | 16.22 | 315,800 | +0.01(+0.06%) |
Mar 18, 2004 | 16.23 | 16.24 | 15.99 | 16.21 | 387,100 | -0.06(-0.37%) |
Mar 17, 2004 | 16.32 | 16.40 | 16.20 | 16.27 | 681,700 | -0.05(-0.31%) |
Mar 16, 2004 | 16.35 | 16.42 | 15.50 | 16.32 | 841,800 | +0.07(+0.43%) |
Mar 15, 2004 | 16.48 | 16.49 | 16.20 | 16.25 | 276,300 | -0.24(-1.46%) |
Mar 12, 2004 | 16.55 | 16.60 | 16.22 | 16.49 | 592,800 | -0.10(-0.60%) |
Mar 11, 2004 | 16.45 | 16.84 | 16.34 | 16.59 | 811,100 | -0.16(-0.96%) |
Mar 10, 2004 | 16.70 | 16.79 | 16.46 | 16.75 | 969,300 | +0.01(+0.06%) |
Mar 09, 2004 | 16.70 | 16.79 | 16.54 | 16.74 | 477,500 | +0.04(+0.24%) |
Mar 08, 2004 | 16.70 | 16.90 | 16.59 | 16.70 | 540,400 | +0.00(+0.00%) |
Mar 05, 2004 | 16.60 | 16.84 | 16.60 | 16.70 | 534,900 | +0.08(+0.48%) |
Mar 04, 2004 | 16.45 | 16.70 | 16.25 | 16.62 | 439,200 | +0.14(+0.85%) |
Mar 03, 2004 | 16.26 | 16.56 | 16.03 | 16.48 | 431,000 | +0.22(+1.35%) |
Mar 02, 2004 | 16.45 | 16.45 | 16.16 | 16.26 | 540,000 | -0.09(-0.55%) |
Mar 01, 2004 | 16.45 | 16.59 | 16.20 | 16.35 | 484,000 | -0.07(-0.43%) |
Feb 27, 2004 | 16.56 | 16.63 | 16.35 | 16.42 | 594,100 | -0.15(-0.91%) |
Feb 26, 2004 | 16.28 | 16.65 | 16.20 | 16.57 | 554,900 | +0.14(+0.85%) |
Feb 25, 2004 | 16.16 | 16.44 | 16.14 | 16.43 | 602,400 | +0.31(+1.92%) |
Feb 24, 2004 | 16.17 | 16.25 | 15.80 | 16.12 | 1,292,900 | -0.06(-0.37%) |
Feb 23, 2004 | 16.50 | 16.55 | 16.10 | 16.18 | 1,196,000 | -0.19(-1.16%) |
Feb 20, 2004 | 16.28 | 16.40 | 16.12 | 16.37 | 1,273,800 | +0.09(+0.55%) |
Feb 19, 2004 | 15.95 | 16.44 | 15.81 | 16.28 | 2,961,000 | +0.72(+4.63%) |
Feb 18, 2004 | 15.09 | 15.70 | 15.09 | 15.56 | 927,400 | +0.49(+3.25%) |
Feb 17, 2004 | 15.12 | 15.34 | 15.05 | 15.07 | 360,300 | +0.02(+0.13%) |
Feb 13, 2004 | 15.27 | 15.27 | 14.90 | 15.05 | 498,600 | -0.22(-1.44%) |
Feb 12, 2004 | 15.53 | 15.53 | 15.24 | 15.27 | 689,600 | -0.21(-1.36%) |
Feb 11, 2004 | 15.50 | 15.66 | 15.35 | 15.48 | 958,000 | +0.03(+0.19%) |
Feb 10, 2004 | 15.25 | 15.66 | 15.00 | 15.45 | 1,375,400 | +0.63(+4.25%) |
Feb 09, 2004 | 14.00 | 15.10 | 14.00 | 14.82 | 3,637,600 | +1.07(+7.78%) |
Feb 06, 2004 | 14.00 | 14.10 | 13.74 | 13.75 | 1,129,200 | -0.24(-1.72%) |
Feb 05, 2004 | 13.86 | 14.30 | 13.61 | 13.99 | 1,242,600 | +0.28(+2.04%) |
Feb 04, 2004 | 14.28 | 14.28 | 13.55 | 13.71 | 2,315,800 | -0.59(-4.13%) |
Feb 03, 2004 | 14.75 | 14.75 | 14.05 | 14.30 | 901,300 | -0.45(-3.05%) |