Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.72 | 24.72 | 24.59 | 24.65 | 502,455 | -0.06(-0.23%) |
Dec 30, 2004 | 24.56 | 24.73 | 24.55 | 24.70 | 532,438 | +0.06(+0.23%) |
Dec 29, 2004 | 24.55 | 24.67 | 24.52 | 24.65 | 1,054,882 | -0.26(-1.02%) |
Dec 28, 2004 | 24.42 | 24.90 | 24.42 | 24.90 | 577,314 | +0.48(+1.99%) |
Dec 27, 2004 | 24.27 | 24.49 | 24.25 | 24.42 | 408,588 | +0.27(+1.10%) |
Dec 23, 2004 | 24.21 | 24.25 | 23.99 | 24.15 | 395,066 | -0.06(-0.25%) |
Dec 22, 2004 | 23.84 | 24.27 | 23.78 | 24.21 | 599,458 | +0.34(+1.43%) |
Dec 21, 2004 | 23.60 | 23.88 | 23.57 | 23.87 | 1,855,598 | -0.20(-0.83%) |
Dec 20, 2004 | 24.17 | 24.28 | 24.01 | 24.07 | 456,795 | -0.10(-0.40%) |
Dec 17, 2004 | 24.11 | 24.17 | 23.90 | 24.17 | 1,576,739 | +0.03(+0.11%) |
Dec 16, 2004 | 24.24 | 24.35 | 23.95 | 24.14 | 919,862 | -0.22(-0.90%) |
Dec 15, 2004 | 24.11 | 24.46 | 24.09 | 24.36 | 1,293,373 | +0.30(+1.25%) |
Dec 14, 2004 | 23.73 | 24.10 | 23.71 | 24.06 | 850,882 | +0.28(+1.16%) |
Dec 13, 2004 | 23.81 | 23.90 | 23.70 | 23.78 | 654,721 | +0.07(+0.30%) |
Dec 10, 2004 | 23.39 | 23.76 | 23.39 | 23.71 | 543,216 | -0.26(-1.09%) |
Dec 09, 2004 | 23.90 | 24.08 | 23.71 | 23.97 | 565,948 | +0.10(+0.41%) |
Dec 08, 2004 | 23.64 | 23.92 | 23.63 | 23.88 | 519,308 | +0.15(+0.62%) |
Dec 07, 2004 | 23.98 | 24.01 | 23.70 | 23.73 | 413,291 | -0.03(-0.13%) |
Dec 06, 2004 | 23.98 | 23.98 | 23.75 | 23.76 | 556,738 | -0.34(-1.42%) |
Dec 03, 2004 | 24.03 | 24.12 | 23.95 | 24.10 | 631,205 | +0.24(+1.01%) |
Dec 02, 2004 | 23.93 | 24.10 | 23.73 | 23.86 | 750,156 | -0.19(-0.81%) |
Dec 01, 2004 | 23.85 | 24.16 | 23.82 | 24.06 | 658,052 | +0.20(+0.86%) |
Nov 30, 2004 | 24.03 | 24.08 | 23.81 | 23.85 | 485,014 | -0.24(-1.00%) |
Nov 29, 2004 | 23.98 | 24.22 | 23.83 | 24.09 | 881,453 | +0.17(+0.73%) |
Nov 26, 2004 | 23.91 | 23.97 | 23.85 | 23.92 | 173,429 | +0.07(+0.28%) |
Nov 24, 2004 | 23.85 | 23.91 | 23.72 | 23.85 | 439,354 | +0.05(+0.19%) |
Nov 23, 2004 | 23.88 | 23.93 | 23.72 | 23.81 | 646,294 | -0.23(-0.96%) |
Nov 22, 2004 | 23.66 | 24.12 | 23.63 | 24.03 | 2,030,203 | +0.41(+1.73%) |
Nov 19, 2004 | 23.53 | 23.63 | 23.49 | 23.63 | 1,432,704 | +0.10(+0.43%) |
Nov 18, 2004 | 23.43 | 23.60 | 23.40 | 23.52 | 830,502 | +0.22(+0.94%) |
Nov 17, 2004 | 23.28 | 23.38 | 23.23 | 23.31 | 556,346 | +0.08(+0.33%) |
Nov 16, 2004 | 23.10 | 23.28 | 23.09 | 23.23 | 525,579 | +0.07(+0.31%) |
Nov 15, 2004 | 23.35 | 23.35 | 23.13 | 23.16 | 814,433 | -0.21(-0.90%) |
Nov 12, 2004 | 23.19 | 23.39 | 23.17 | 23.37 | 678,041 | +0.23(+1.01%) |
Nov 11, 2004 | 22.73 | 23.23 | 22.73 | 23.13 | 712,726 | +0.64(+2.86%) |
Nov 10, 2004 | 22.54 | 22.63 | 22.42 | 22.49 | 914,375 | -0.10(-0.45%) |
Nov 09, 2004 | 22.50 | 22.68 | 22.50 | 22.59 | 1,117,200 | -0.17(-0.76%) |
Nov 08, 2004 | 22.69 | 22.81 | 22.64 | 22.76 | 626,894 | -0.17(-0.76%) |
Nov 05, 2004 | 22.63 | 22.99 | 22.63 | 22.94 | 640,023 | +0.33(+1.47%) |
Nov 04, 2004 | 22.19 | 22.67 | 22.19 | 22.61 | 953,568 | +0.26(+1.14%) |
Nov 03, 2004 | 22.15 | 22.44 | 22.13 | 22.35 | 848,531 | +0.31(+1.39%) |
Nov 02, 2004 | 21.87 | 22.19 | 21.86 | 22.04 | 913,199 | -0.03(-0.14%) |
Nov 01, 2004 | 21.79 | 22.09 | 21.77 | 22.08 | 1,360,981 | +0.26(+1.19%) |
Oct 29, 2004 | 21.64 | 21.82 | 21.59 | 21.82 | 646,098 | +0.03(+0.12%) |
Oct 28, 2004 | 21.80 | 21.94 | 21.76 | 21.79 | 980,611 | -0.23(-1.07%) |
Oct 27, 2004 | 21.82 | 22.08 | 21.82 | 22.02 | 1,120,139 | +0.14(+0.65%) |
Oct 26, 2004 | 21.48 | 21.91 | 21.40 | 21.88 | 1,580,462 | +0.52(+2.44%) |
Oct 25, 2004 | 21.13 | 21.38 | 21.09 | 21.36 | 1,394,099 | +0.25(+1.18%) |
Oct 22, 2004 | 21.02 | 21.33 | 21.00 | 21.11 | 1,060,370 | +0.39(+1.90%) |
Oct 21, 2004 | 20.62 | 20.77 | 20.56 | 20.72 | 1,065,661 | +0.30(+1.45%) |
Oct 20, 2004 | 20.46 | 20.57 | 20.37 | 20.42 | 1,758,791 | +0.24(+1.19%) |
Oct 19, 2004 | 20.64 | 20.67 | 20.16 | 20.18 | 1,052,727 | +0.09(+0.46%) |
Oct 18, 2004 | 20.36 | 20.39 | 20.01 | 20.09 | 1,027,447 | -0.14(-0.68%) |
Oct 15, 2004 | 20.26 | 20.34 | 20.10 | 20.23 | 958,271 | +0.35(+1.75%) |
Oct 14, 2004 | 19.84 | 19.93 | 19.79 | 19.88 | 1,250,064 | -0.12(-0.61%) |
Oct 13, 2004 | 19.93 | 20.05 | 19.93 | 20.00 | 1,581,442 | -0.19(-0.94%) |
Oct 12, 2004 | 20.05 | 20.29 | 20.01 | 20.19 | 900,462 | -0.12(-0.58%) |
Oct 11, 2004 | 20.15 | 20.36 | 20.14 | 20.31 | 1,137,384 | -0.04(-0.20%) |
Oct 08, 2004 | 20.26 | 20.42 | 20.20 | 20.35 | 1,315,517 | -0.12(-0.57%) |
Oct 07, 2004 | 20.57 | 20.60 | 20.43 | 20.47 | 761,326 | -0.07(-0.35%) |
Oct 06, 2004 | 20.43 | 20.57 | 20.42 | 20.54 | 1,416,047 | -0.28(-1.35%) |
Oct 05, 2004 | 20.76 | 20.90 | 20.68 | 20.82 | 1,563,805 | -0.12(-0.56%) |
Oct 04, 2004 | 21.04 | 21.14 | 20.90 | 20.94 | 2,264,382 | +0.08(+0.39%) |
Oct 01, 2004 | 20.64 | 20.92 | 20.62 | 20.86 | 1,208,911 | +0.24(+1.16%) |
Sep 30, 2004 | 20.23 | 20.64 | 20.21 | 20.62 | 1,062,721 | +0.40(+1.97%) |
Sep 29, 2004 | 20.24 | 20.29 | 20.11 | 20.22 | 1,411,932 | +0.16(+0.81%) |
Sep 28, 2004 | 20.02 | 20.05 | 19.74 | 20.05 | 1,692,163 | +0.08(+0.38%) |
Sep 27, 2004 | 19.90 | 20.09 | 19.87 | 19.98 | 1,649,442 | -0.62(-3.00%) |
Sep 24, 2004 | 20.75 | 20.76 | 20.55 | 20.60 | 944,750 | -0.08(-0.37%) |
Sep 23, 2004 | 20.69 | 20.81 | 20.67 | 20.67 | 991,390 | -0.30(-1.41%) |
Sep 22, 2004 | 21.05 | 21.08 | 20.93 | 20.97 | 868,715 | -0.40(-1.86%) |
Sep 21, 2004 | 20.97 | 21.38 | 20.92 | 21.37 | 1,126,998 | +0.54(+2.57%) |
Sep 20, 2004 | 20.65 | 20.94 | 20.64 | 20.83 | 923,781 | -0.15(-0.73%) |
Sep 17, 2004 | 20.84 | 20.99 | 20.77 | 20.98 | 1,066,248 | +0.14(+0.69%) |
Sep 16, 2004 | 21.05 | 21.05 | 20.71 | 20.84 | 1,444,854 | -0.28(-1.33%) |
Sep 15, 2004 | 21.18 | 21.24 | 21.01 | 21.12 | 1,756,243 | -0.44(-2.06%) |
Sep 14, 2004 | 21.53 | 21.66 | 21.47 | 21.57 | 754,859 | -0.11(-0.49%) |
Sep 13, 2004 | 21.59 | 21.76 | 21.59 | 21.67 | 430,536 | +0.30(+1.41%) |
Sep 10, 2004 | 21.37 | 21.43 | 21.20 | 21.37 | 907,124 | -0.10(-0.48%) |
Sep 09, 2004 | 21.44 | 21.49 | 21.27 | 21.47 | 992,369 | -0.07(-0.31%) |
Sep 08, 2004 | 21.50 | 21.66 | 21.49 | 21.54 | 567,516 | -0.10(-0.45%) |
Sep 07, 2004 | 21.47 | 21.74 | 21.46 | 21.64 | 705,280 | +0.11(+0.52%) |
Sep 03, 2004 | 21.56 | 21.60 | 21.41 | 21.52 | 959,055 | -0.20(-0.94%) |
Sep 02, 2004 | 21.56 | 21.74 | 21.50 | 21.73 | 599,654 | +0.04(+0.19%) |
Sep 01, 2004 | 21.43 | 21.72 | 21.40 | 21.69 | 1,115,240 | +0.13(+0.59%) |
Aug 31, 2004 | 21.21 | 21.62 | 21.21 | 21.56 | 1,097,603 | +0.33(+1.56%) |
Aug 30, 2004 | 21.18 | 21.29 | 21.06 | 21.23 | 746,237 | -0.04(-0.19%) |
Aug 27, 2004 | 21.26 | 21.43 | 21.21 | 21.27 | 1,036,462 | -0.30(-1.40%) |
Aug 26, 2004 | 21.46 | 21.63 | 21.43 | 21.57 | 617,879 | +0.08(+0.38%) |
Aug 25, 2004 | 21.22 | 21.49 | 21.18 | 21.49 | 316,876 | +0.31(+1.47%) |
Aug 24, 2004 | 21.09 | 21.22 | 21.09 | 21.18 | 526,755 | +0.00(+0.00%) |
Aug 23, 2004 | 21.14 | 21.22 | 21.05 | 21.18 | 405,452 | +0.03(+0.12%) |
Aug 20, 2004 | 20.92 | 21.20 | 20.91 | 21.15 | 378,801 | +0.07(+0.34%) |
Aug 19, 2004 | 21.02 | 21.16 | 20.95 | 21.08 | 364,887 | -0.22(-1.05%) |
Aug 18, 2004 | 21.20 | 21.33 | 21.13 | 21.30 | 639,435 | +0.13(+0.60%) |
Aug 17, 2004 | 21.21 | 21.30 | 21.10 | 21.18 | 462,478 | -0.02(-0.07%) |
Aug 16, 2004 | 20.85 | 21.25 | 20.84 | 21.19 | 398,398 | +0.32(+1.54%) |
Aug 13, 2004 | 20.82 | 20.98 | 20.60 | 20.87 | 302,962 | -0.04(-0.20%) |
Aug 12, 2004 | 21.02 | 21.13 | 20.86 | 20.91 | 401,925 | -0.27(-1.28%) |
Aug 11, 2004 | 21.00 | 21.23 | 20.79 | 21.18 | 883,021 | -0.26(-1.21%) |
Aug 10, 2004 | 21.11 | 21.48 | 21.10 | 21.44 | 516,173 | +0.39(+1.84%) |
Aug 09, 2004 | 21.03 | 21.18 | 20.93 | 21.05 | 378,997 | -0.09(-0.43%) |
Aug 06, 2004 | 21.22 | 21.30 | 21.05 | 21.15 | 871,067 | +0.06(+0.27%) |
Aug 05, 2004 | 21.41 | 21.52 | 21.08 | 21.09 | 461,695 | -0.26(-1.22%) |
Aug 04, 2004 | 21.25 | 21.48 | 21.10 | 21.35 | 369,787 | -0.11(-0.50%) |
Aug 03, 2004 | 21.51 | 21.63 | 21.46 | 21.46 | 443,274 | -0.01(-0.05%) |
Aug 02, 2004 | 21.38 | 21.52 | 21.29 | 21.47 | 674,709 | -0.01(-0.05%) |
Jul 30, 2004 | 21.13 | 21.48 | 21.13 | 21.48 | 832,461 | +0.15(+0.69%) |
Jul 29, 2004 | 21.13 | 21.38 | 21.10 | 21.33 | 692,934 | +0.00(+0.00%) |
Jul 28, 2004 | 21.17 | 21.43 | 21.02 | 21.33 | 1,072,715 | +0.08(+0.36%) |
Jul 27, 2004 | 20.92 | 21.36 | 20.92 | 21.25 | 1,049,395 | +0.61(+2.97%) |
Jul 26, 2004 | 20.83 | 20.86 | 20.60 | 20.64 | 572,611 | -0.10(-0.47%) |
Jul 23, 2004 | 20.76 | 20.97 | 20.71 | 20.74 | 466,790 | -0.09(-0.44%) |
Jul 22, 2004 | 20.47 | 20.84 | 20.41 | 20.83 | 770,536 | +0.41(+2.00%) |
Jul 21, 2004 | 20.87 | 20.93 | 20.30 | 20.42 | 1,125,234 | -0.42(-2.03%) |
Jul 20, 2004 | 20.77 | 20.89 | 20.70 | 20.85 | 738,006 | +0.13(+0.62%) |
Jul 19, 2004 | 20.72 | 20.77 | 20.56 | 20.72 | 962,975 | +0.01(+0.05%) |
Jul 16, 2004 | 20.91 | 20.95 | 20.66 | 20.71 | 337,844 | -0.23(-1.10%) |
Jul 15, 2004 | 20.82 | 21.04 | 20.82 | 20.94 | 862,444 | +0.04(+0.20%) |
Jul 14, 2004 | 20.87 | 21.02 | 20.78 | 20.90 | 779,355 | +0.10(+0.47%) |
Jul 13, 2004 | 20.92 | 20.95 | 20.77 | 20.80 | 544,196 | -0.02(-0.10%) |
Jul 12, 2004 | 20.82 | 20.84 | 20.56 | 20.82 | 644,530 | +0.05(+0.25%) |
Jul 09, 2004 | 20.87 | 20.87 | 20.69 | 20.77 | 440,138 | +0.09(+0.44%) |
Jul 08, 2004 | 20.92 | 20.93 | 20.67 | 20.68 | 688,035 | -0.16(-0.76%) |
Jul 07, 2004 | 20.88 | 20.89 | 20.74 | 20.84 | 584,761 | +0.02(+0.07%) |
Jul 06, 2004 | 20.78 | 20.89 | 20.69 | 20.82 | 640,611 | -0.22(-1.04%) |
Jul 02, 2004 | 21.14 | 21.16 | 20.91 | 21.04 | 371,550 | +0.06(+0.29%) |
Jul 01, 2004 | 21.44 | 21.45 | 20.89 | 20.98 | 700,185 | -0.56(-2.58%) |
Jun 30, 2004 | 21.57 | 21.60 | 21.26 | 21.53 | 691,954 | +0.08(+0.38%) |
Jun 29, 2004 | 21.69 | 21.69 | 21.40 | 21.45 | 408,588 | -0.23(-1.06%) |
Jun 28, 2004 | 22.04 | 22.09 | 21.54 | 21.68 | 683,332 | +0.09(+0.43%) |
Jun 25, 2004 | 21.74 | 21.84 | 21.51 | 21.59 | 891,839 | -0.14(-0.63%) |
Jun 24, 2004 | 21.89 | 21.90 | 21.65 | 21.73 | 547,723 | -0.06(-0.28%) |
Jun 23, 2004 | 21.66 | 21.79 | 21.51 | 21.79 | 604,162 | +0.18(+0.83%) |
Jun 22, 2004 | 21.50 | 21.74 | 21.48 | 21.61 | 1,233,995 | -0.21(-0.96%) |
Jun 21, 2004 | 21.84 | 21.94 | 21.79 | 21.82 | 300,415 | -0.04(-0.19%) |
Jun 18, 2004 | 21.68 | 21.97 | 21.66 | 21.86 | 483,839 | +0.31(+1.44%) |
Jun 17, 2004 | 21.28 | 21.61 | 21.28 | 21.55 | 490,501 | +0.24(+1.13%) |
Jun 16, 2004 | 21.23 | 21.33 | 21.20 | 21.31 | 449,349 | -0.07(-0.33%) |
Jun 15, 2004 | 21.18 | 21.45 | 21.17 | 21.38 | 350,778 | +0.27(+1.26%) |
Jun 14, 2004 | 21.11 | 21.25 | 21.07 | 21.12 | 542,236 | -0.32(-1.48%) |
Jun 10, 2004 | 21.36 | 21.50 | 21.36 | 21.43 | 825,211 | -0.08(-0.36%) |
Jun 09, 2004 | 21.74 | 21.85 | 21.44 | 21.51 | 750,352 | -0.52(-2.36%) |
Jun 08, 2004 | 21.79 | 22.05 | 21.79 | 22.03 | 783,470 | +0.04(+0.19%) |
Jun 07, 2004 | 21.82 | 21.99 | 21.79 | 21.99 | 510,686 | +0.38(+1.75%) |
Jun 04, 2004 | 21.51 | 21.72 | 21.46 | 21.61 | 501,867 | +0.39(+1.83%) |
Jun 03, 2004 | 21.15 | 21.38 | 21.06 | 21.22 | 429,164 | -0.13(-0.60%) |
Jun 02, 2004 | 21.13 | 21.43 | 21.10 | 21.35 | 423,089 | +0.33(+1.58%) |
Jun 01, 2004 | 20.99 | 21.06 | 20.92 | 21.02 | 268,276 | -0.08(-0.39%) |
May 28, 2004 | 21.13 | 21.15 | 21.00 | 21.10 | 311,781 | -0.11(-0.51%) |
May 27, 2004 | 21.16 | 21.25 | 21.00 | 21.21 | 369,199 | +0.43(+2.09%) |
May 26, 2004 | 20.74 | 20.85 | 20.70 | 20.77 | 526,951 | -0.04(-0.17%) |
May 25, 2004 | 20.50 | 20.82 | 20.37 | 20.81 | 937,107 | +0.45(+2.21%) |
May 24, 2004 | 20.39 | 20.42 | 20.34 | 20.36 | 318,052 | -0.05(-0.22%) |
May 21, 2004 | 20.44 | 20.58 | 20.25 | 20.41 | 518,720 | +0.05(+0.25%) |
May 20, 2004 | 20.56 | 20.56 | 20.22 | 20.36 | 494,617 | -0.11(-0.55%) |
May 19, 2004 | 20.72 | 20.80 | 20.42 | 20.47 | 478,156 | +0.21(+1.03%) |
May 18, 2004 | 20.31 | 20.36 | 20.16 | 20.26 | 419,954 | +0.00(+0.00%) |
May 17, 2004 | 20.39 | 20.42 | 20.21 | 20.26 | 479,527 | -0.21(-1.02%) |
May 14, 2004 | 20.47 | 20.71 | 20.32 | 20.47 | 454,640 | -0.12(-0.59%) |
May 13, 2004 | 20.51 | 20.62 | 20.38 | 20.59 | 585,937 | +0.38(+1.87%) |
May 12, 2004 | 20.46 | 20.46 | 19.89 | 20.21 | 613,960 | -0.03(-0.13%) |
May 11, 2004 | 20.11 | 20.32 | 20.04 | 20.24 | 714,490 | +0.33(+1.64%) |
May 10, 2004 | 20.17 | 20.22 | 19.73 | 19.91 | 846,179 | -0.71(-3.46%) |
May 07, 2004 | 20.91 | 21.00 | 20.63 | 20.63 | 709,003 | -0.35(-1.65%) |
May 06, 2004 | 21.42 | 21.42 | 20.92 | 20.97 | 550,859 | -0.84(-3.86%) |
May 05, 2004 | 21.87 | 21.87 | 21.69 | 21.82 | 655,309 | +0.27(+1.26%) |
May 04, 2004 | 21.56 | 21.66 | 21.34 | 21.54 | 664,911 | -0.05(-0.24%) |
May 03, 2004 | 21.56 | 21.71 | 21.50 | 21.60 | 638,847 | -0.11(-0.49%) |
Apr 30, 2004 | 21.74 | 21.85 | 21.59 | 21.70 | 1,077,027 | +0.15(+0.71%) |
Apr 29, 2004 | 21.89 | 22.07 | 21.54 | 21.55 | 654,525 | -0.43(-1.95%) |
Apr 28, 2004 | 22.33 | 22.33 | 21.97 | 21.98 | 814,629 | -0.58(-2.56%) |
Apr 27, 2004 | 22.76 | 22.81 | 22.53 | 22.55 | 701,556 | -0.07(-0.29%) |
Apr 26, 2004 | 22.91 | 22.95 | 22.62 | 22.62 | 605,925 | +0.14(+0.64%) |
Apr 23, 2004 | 22.35 | 22.51 | 22.27 | 22.48 | 977,280 | +0.07(+0.32%) |
Apr 22, 2004 | 21.74 | 22.41 | 21.69 | 22.41 | 719,977 | +0.92(+4.30%) |
Apr 21, 2004 | 21.41 | 21.64 | 21.36 | 21.48 | 713,510 | +0.14(+0.65%) |
Apr 20, 2004 | 21.43 | 21.72 | 21.32 | 21.35 | 655,505 | +0.09(+0.43%) |
Apr 19, 2004 | 21.00 | 21.25 | 20.95 | 21.25 | 541,648 | +0.45(+2.16%) |
Apr 16, 2004 | 20.65 | 20.84 | 20.62 | 20.80 | 751,136 | +0.09(+0.42%) |
Apr 15, 2004 | 20.76 | 20.85 | 20.56 | 20.72 | 556,150 | -0.05(-0.22%) |
Apr 14, 2004 | 20.67 | 20.84 | 20.62 | 20.76 | 896,738 | -0.52(-2.42%) |
Apr 13, 2004 | 21.64 | 21.66 | 21.24 | 21.28 | 405,256 | -0.35(-1.63%) |
Apr 12, 2004 | 21.53 | 21.71 | 21.48 | 21.63 | 707,043 | -0.08(-0.35%) |
Apr 08, 2004 | 21.89 | 21.91 | 21.64 | 21.71 | 623,954 | -0.05(-0.23%) |
Apr 07, 2004 | 21.76 | 21.84 | 21.66 | 21.76 | 587,896 | -0.06(-0.28%) |
Apr 06, 2004 | 21.82 | 21.95 | 21.77 | 21.82 | 1,041,361 | -0.21(-0.95%) |
Apr 05, 2004 | 21.80 | 22.03 | 21.68 | 22.03 | 907,320 | +0.10(+0.47%) |
Apr 02, 2004 | 21.74 | 21.94 | 21.66 | 21.93 | 1,265,546 | +0.39(+1.82%) |
Apr 01, 2004 | 21.13 | 21.59 | 21.13 | 21.53 | 1,298,860 | +0.61(+2.93%) |
Mar 31, 2004 | 20.74 | 20.92 | 20.73 | 20.92 | 840,104 | +0.18(+0.89%) |
Mar 30, 2004 | 20.56 | 20.74 | 20.52 | 20.74 | 601,026 | +0.12(+0.59%) |
Mar 29, 2004 | 20.40 | 20.74 | 20.39 | 20.62 | 713,510 | +0.34(+1.66%) |
Mar 26, 2004 | 20.25 | 20.37 | 20.08 | 20.28 | 1,069,776 | -0.15(-0.72%) |
Mar 25, 2004 | 20.28 | 20.44 | 20.27 | 20.43 | 837,165 | +0.54(+2.69%) |
Mar 24, 2004 | 20.07 | 20.15 | 19.87 | 19.89 | 529,107 | -0.26(-1.27%) |
Mar 23, 2004 | 20.36 | 20.38 | 20.10 | 20.15 | 1,005,499 | -0.09(-0.43%) |
Mar 22, 2004 | 20.46 | 20.50 | 20.23 | 20.23 | 819,528 | -0.46(-2.22%) |
Mar 19, 2004 | 20.85 | 20.88 | 20.66 | 20.69 | 728,208 | -0.40(-1.89%) |
Mar 18, 2004 | 20.92 | 21.11 | 20.88 | 21.09 | 516,565 | -0.02(-0.10%) |
Mar 17, 2004 | 20.77 | 21.12 | 20.77 | 21.11 | 863,620 | +0.20(+0.98%) |
Mar 16, 2004 | 20.87 | 20.98 | 20.83 | 20.91 | 690,974 | +0.17(+0.84%) |
Mar 15, 2004 | 20.90 | 20.90 | 20.70 | 20.73 | 784,646 | -0.13(-0.64%) |
Mar 12, 2004 | 20.77 | 20.87 | 20.57 | 20.87 | 1,074,675 | -0.05(-0.24%) |
Mar 11, 2004 | 21.05 | 21.10 | 20.89 | 20.92 | 1,507,367 | -0.61(-2.84%) |
Mar 10, 2004 | 21.65 | 21.76 | 21.46 | 21.53 | 815,216 | -0.46(-2.09%) |
Mar 09, 2004 | 22.29 | 22.36 | 21.98 | 21.99 | 733,695 | -0.62(-2.73%) |
Mar 08, 2004 | 22.65 | 22.78 | 22.59 | 22.61 | 643,551 | -0.14(-0.63%) |
Mar 05, 2004 | 22.40 | 22.76 | 22.37 | 22.75 | 539,885 | +0.54(+2.44%) |
Mar 04, 2004 | 22.10 | 22.29 | 22.10 | 22.21 | 619,251 | -0.02(-0.07%) |
Mar 03, 2004 | 21.76 | 22.32 | 21.71 | 22.22 | 1,527,748 | -0.12(-0.53%) |
Mar 02, 2004 | 22.55 | 22.59 | 22.23 | 22.34 | 1,717,246 | -0.46(-2.04%) |
Mar 01, 2004 | 22.58 | 22.89 | 22.55 | 22.80 | 688,035 | +0.16(+0.70%) |
Feb 27, 2004 | 22.63 | 22.85 | 22.53 | 22.65 | 571,827 | -0.01(-0.02%) |
Feb 26, 2004 | 22.20 | 22.70 | 22.18 | 22.65 | 1,221,649 | +0.17(+0.77%) |
Feb 25, 2004 | 22.25 | 22.54 | 22.22 | 22.48 | 541,257 | +0.14(+0.64%) |
Feb 24, 2004 | 22.08 | 22.48 | 22.01 | 22.34 | 760,542 | -0.10(-0.45%) |
Feb 23, 2004 | 22.56 | 22.59 | 22.32 | 22.44 | 576,726 | -0.17(-0.77%) |
Feb 20, 2004 | 22.81 | 22.82 | 22.38 | 22.61 | 593,775 | -0.36(-1.56%) |
Feb 19, 2004 | 23.12 | 23.16 | 22.96 | 22.97 | 1,108,969 | -0.03(-0.13%) |
Feb 18, 2004 | 23.01 | 23.18 | 22.97 | 23.00 | 954,548 | +0.24(+1.05%) |
Feb 17, 2004 | 22.63 | 22.80 | 22.58 | 22.76 | 407,216 | +0.18(+0.79%) |
Feb 13, 2004 | 22.62 | 22.73 | 22.54 | 22.58 | 797,384 | -0.13(-0.56%) |
Feb 12, 2004 | 22.58 | 22.80 | 22.56 | 22.71 | 650,213 | +0.09(+0.38%) |
Feb 11, 2004 | 22.12 | 22.65 | 22.10 | 22.62 | 614,940 | +0.68(+3.09%) |
Feb 10, 2004 | 21.82 | 21.95 | 21.75 | 21.94 | 770,928 | +0.02(+0.09%) |
Feb 09, 2004 | 21.94 | 22.00 | 21.90 | 21.92 | 547,723 | +0.02(+0.09%) |
Feb 06, 2004 | 21.61 | 21.99 | 21.56 | 21.90 | 491,873 | +0.49(+2.29%) |
Feb 05, 2004 | 21.08 | 21.48 | 21.04 | 21.41 | 1,066,248 | +0.41(+1.94%) |
Feb 04, 2004 | 20.82 | 21.08 | 20.72 | 21.00 | 1,049,395 | +0.01(+0.02%) |
Feb 03, 2004 | 21.24 | 21.28 | 20.95 | 21.00 | 566,340 | -0.31(-1.46%) |
Feb 02, 2004 | 21.23 | 21.46 | 21.05 | 21.31 | 927,897 | +0.21(+0.99%) |
Jan 30, 2004 | 21.07 | 21.12 | 20.92 | 21.10 | 937,499 | +0.08(+0.36%) |
Jan 29, 2004 | 21.05 | 21.10 | 20.85 | 21.02 | 1,212,439 | -0.23(-1.08%) |
Jan 28, 2004 | 21.69 | 21.73 | 21.25 | 21.25 | 772,692 | -0.46(-2.12%) |
Jan 27, 2004 | 21.33 | 21.86 | 21.27 | 21.71 | 1,572,036 | -0.29(-1.32%) |
Jan 26, 2004 | 21.79 | 22.00 | 21.59 | 22.00 | 1,386,260 | -0.06(-0.25%) |
Jan 23, 2004 | 22.17 | 22.32 | 21.89 | 22.06 | 1,384,301 | -1.14(-4.93%) |
Jan 22, 2004 | 23.12 | 23.40 | 23.01 | 23.20 | 1,502,860 | +1.99(+9.36%) |
Jan 21, 2004 | 21.02 | 21.29 | 20.92 | 21.22 | 1,009,222 | -0.01(-0.05%) |
Jan 20, 2004 | 21.33 | 21.42 | 21.18 | 21.23 | 899,482 | +0.17(+0.80%) |
Jan 16, 2004 | 20.97 | 21.08 | 20.96 | 21.06 | 357,833 | +0.02(+0.10%) |
Jan 15, 2004 | 20.79 | 21.09 | 20.72 | 21.04 | 754,859 | +0.09(+0.44%) |
Jan 14, 2004 | 20.96 | 21.06 | 20.91 | 20.95 | 938,871 | +0.09(+0.44%) |
Jan 13, 2004 | 20.97 | 21.03 | 20.71 | 20.86 | 463,850 | +0.29(+1.41%) |
Jan 12, 2004 | 20.56 | 20.63 | 20.46 | 20.56 | 617,487 | +0.03(+0.12%) |
Jan 09, 2004 | 20.66 | 20.68 | 20.50 | 20.54 | 521,268 | -0.22(-1.06%) |
Jan 08, 2004 | 20.65 | 20.85 | 20.60 | 20.76 | 825,015 | +0.63(+3.12%) |
Jan 07, 2004 | 19.80 | 20.16 | 19.80 | 20.13 | 835,597 | +0.45(+2.28%) |
Jan 06, 2004 | 19.52 | 19.72 | 19.46 | 19.68 | 829,326 | +0.19(+0.97%) |
Jan 05, 2004 | 19.36 | 19.51 | 19.24 | 19.49 | 582,017 | +0.16(+0.84%) |