Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.23 | 22.38 | 22.23 | 22.33 | 113,562 | +0.25(+1.15%) |
Jan 28, 2005 | 22.04 | 22.11 | 21.93 | 22.08 | 132,593 | +0.01(+0.04%) |
Jan 27, 2005 | 21.98 | 22.15 | 21.98 | 22.07 | 189,375 | +0.06(+0.26%) |
Jan 26, 2005 | 21.68 | 22.02 | 21.68 | 22.01 | 168,784 | +0.32(+1.49%) |
Jan 25, 2005 | 21.81 | 21.93 | 21.69 | 21.69 | 129,473 | -0.16(-0.73%) |
Jan 24, 2005 | 21.70 | 21.93 | 21.70 | 21.85 | 143,201 | +0.16(+0.74%) |
Jan 21, 2005 | 21.77 | 21.80 | 21.66 | 21.69 | 175,959 | -0.07(-0.32%) |
Jan 20, 2005 | 21.76 | 21.82 | 21.68 | 21.76 | 68,636 | -0.06(-0.28%) |
Jan 19, 2005 | 21.91 | 21.95 | 21.81 | 21.82 | 155,056 | -0.06(-0.28%) |
Jan 18, 2005 | 21.71 | 21.91 | 21.65 | 21.88 | 95,467 | +0.16(+0.74%) |
Jan 14, 2005 | 21.55 | 21.72 | 21.51 | 21.72 | 92,347 | +0.24(+1.13%) |
Jan 13, 2005 | 21.43 | 21.67 | 21.43 | 21.48 | 77,684 | +0.08(+0.36%) |
Jan 12, 2005 | 21.46 | 21.46 | 21.22 | 21.40 | 95,155 | +0.00(+0.01%) |
Jan 11, 2005 | 21.40 | 21.44 | 21.27 | 21.40 | 169,408 | -0.03(-0.12%) |
Jan 10, 2005 | 21.31 | 21.54 | 21.29 | 21.42 | 907,565 | +0.09(+0.44%) |
Jan 07, 2005 | 21.54 | 21.56 | 21.30 | 21.33 | 67,076 | -0.05(-0.22%) |
Jan 06, 2005 | 21.29 | 21.41 | 21.27 | 21.38 | 88,291 | +0.03(+0.15%) |
Jan 05, 2005 | 21.57 | 21.57 | 21.34 | 21.35 | 548,158 | -0.20(-0.91%) |
Jan 04, 2005 | 21.74 | 21.81 | 21.54 | 21.54 | 111,378 | -0.12(-0.56%) |
Jan 03, 2005 | 22.08 | 22.08 | 21.66 | 21.66 | 315,417 | -0.36(-1.62%) |
Dec 31, 2004 | 22.18 | 22.18 | 22.02 | 22.02 | 89,851 | -0.12(-0.52%) |
Dec 30, 2004 | 21.97 | 22.17 | 21.97 | 22.14 | 142,577 | +0.09(+0.39%) |
Dec 29, 2004 | 22.06 | 22.10 | 21.97 | 22.05 | 98,275 | -0.01(-0.03%) |
Dec 28, 2004 | 21.86 | 22.06 | 21.86 | 22.06 | 54,597 | +0.15(+0.70%) |
Dec 27, 2004 | 22.13 | 22.13 | 21.90 | 21.90 | 66,764 | -0.19(-0.86%) |
Dec 23, 2004 | 22.09 | 22.12 | 22.02 | 22.09 | 73,316 | -0.18(-0.79%) |
Dec 22, 2004 | 22.28 | 22.32 | 22.22 | 22.27 | 129,161 | +0.04(+0.16%) |
Dec 21, 2004 | 22.11 | 22.23 | 22.04 | 22.23 | 60,213 | +0.19(+0.86%) |
Dec 20, 2004 | 21.90 | 22.16 | 21.90 | 22.04 | 228,373 | +0.14(+0.63%) |
Dec 17, 2004 | 21.86 | 21.91 | 21.76 | 21.90 | 54,909 | +0.06(+0.26%) |
Dec 16, 2004 | 21.89 | 21.89 | 21.77 | 21.85 | 75,500 | +0.01(+0.03%) |
Dec 15, 2004 | 21.73 | 21.87 | 21.64 | 21.84 | 99,523 | +0.15(+0.69%) |
Dec 14, 2004 | 21.68 | 21.70 | 21.55 | 21.69 | 146,633 | +0.08(+0.36%) |
Dec 13, 2004 | 21.50 | 21.63 | 21.34 | 21.61 | 136,337 | +0.32(+1.49%) |
Dec 10, 2004 | 21.20 | 21.36 | 21.14 | 21.30 | 69,884 | +0.03(+0.12%) |
Dec 09, 2004 | 21.19 | 21.29 | 21.13 | 21.27 | 77,684 | +0.05(+0.23%) |
Dec 08, 2004 | 21.19 | 21.36 | 21.18 | 21.22 | 58,965 | -0.08(-0.39%) |
Dec 07, 2004 | 21.50 | 21.52 | 21.31 | 21.31 | 154,744 | -0.22(-1.03%) |
Dec 06, 2004 | 21.34 | 21.53 | 21.30 | 21.53 | 97,651 | +0.19(+0.88%) |
Dec 03, 2004 | 21.15 | 21.39 | 21.15 | 21.34 | 163,168 | +0.13(+0.62%) |
Dec 02, 2004 | 21.43 | 21.43 | 21.11 | 21.21 | 187,503 | -0.23(-1.09%) |
Dec 01, 2004 | 21.49 | 21.57 | 21.37 | 21.44 | 198,110 | -0.13(-0.61%) |
Nov 30, 2004 | 21.88 | 21.88 | 21.57 | 21.57 | 115,746 | -0.28(-1.28%) |
Nov 29, 2004 | 22.10 | 22.10 | 21.75 | 21.85 | 244,284 | -0.21(-0.96%) |
Nov 26, 2004 | 22.09 | 22.15 | 22.06 | 22.06 | 64,892 | +0.04(+0.19%) |
Nov 24, 2004 | 21.91 | 22.09 | 21.91 | 22.02 | 241,788 | +0.09(+0.41%) |
Nov 23, 2004 | 21.82 | 21.97 | 21.76 | 21.93 | 246,156 | +0.14(+0.63%) |
Nov 22, 2004 | 21.57 | 21.79 | 21.51 | 21.79 | 206,846 | +0.33(+1.55%) |
Nov 19, 2004 | 21.52 | 21.62 | 21.37 | 21.46 | 113,250 | -0.14(-0.64%) |
Nov 18, 2004 | 21.48 | 21.63 | 21.48 | 21.60 | 99,211 | +0.12(+0.54%) |
Nov 17, 2004 | 21.66 | 21.83 | 21.48 | 21.48 | 120,738 | -0.21(-0.99%) |
Nov 16, 2004 | 21.73 | 21.83 | 21.65 | 21.70 | 68,324 | -0.01(-0.04%) |
Nov 15, 2004 | 21.86 | 21.86 | 21.63 | 21.71 | 91,723 | -0.14(-0.65%) |
Nov 12, 2004 | 21.63 | 21.85 | 21.55 | 21.85 | 151,936 | +0.25(+1.14%) |
Nov 11, 2004 | 21.34 | 21.62 | 21.34 | 21.60 | 106,075 | +0.24(+1.13%) |
Nov 10, 2004 | 21.51 | 21.51 | 21.29 | 21.36 | 113,874 | -0.02(-0.07%) |
Nov 09, 2004 | 21.37 | 21.43 | 21.32 | 21.38 | 127,602 | -0.01(-0.06%) |
Nov 08, 2004 | 21.15 | 21.40 | 21.15 | 21.39 | 176,271 | +0.19(+0.91%) |
Nov 05, 2004 | 21.24 | 21.29 | 21.04 | 21.20 | 230,557 | -0.13(-0.60%) |
Nov 04, 2004 | 20.94 | 21.32 | 20.91 | 21.32 | 100,771 | +0.47(+2.24%) |
Nov 03, 2004 | 20.53 | 20.91 | 20.53 | 20.86 | 174,399 | +0.37(+1.80%) |
Nov 02, 2004 | 20.90 | 20.90 | 20.48 | 20.49 | 91,411 | -0.32(-1.56%) |
Nov 01, 2004 | 20.79 | 20.81 | 20.69 | 20.81 | 207,470 | +0.13(+0.64%) |
Oct 29, 2004 | 20.68 | 20.70 | 20.53 | 20.68 | 158,176 | +0.12(+0.59%) |
Oct 28, 2004 | 20.63 | 20.71 | 20.45 | 20.56 | 185,319 | -0.10(-0.48%) |
Oct 27, 2004 | 20.79 | 20.79 | 20.59 | 20.66 | 107,011 | -0.07(-0.32%) |
Oct 26, 2004 | 20.51 | 20.73 | 20.48 | 20.73 | 153,808 | +0.24(+1.19%) |
Oct 25, 2004 | 20.24 | 20.50 | 20.24 | 20.48 | 71,132 | +0.32(+1.57%) |
Oct 22, 2004 | 20.13 | 20.26 | 20.08 | 20.16 | 85,484 | +0.05(+0.27%) |
Oct 21, 2004 | 20.11 | 20.13 | 20.02 | 20.11 | 73,004 | +0.04(+0.22%) |
Oct 20, 2004 | 19.94 | 20.07 | 19.89 | 20.07 | 112,626 | +0.12(+0.63%) |
Oct 19, 2004 | 20.08 | 20.13 | 19.94 | 19.94 | 165,664 | -0.12(-0.59%) |
Oct 18, 2004 | 20.16 | 20.19 | 20.06 | 20.06 | 49,605 | -0.11(-0.52%) |
Oct 15, 2004 | 19.98 | 20.24 | 19.98 | 20.16 | 95,467 | +0.19(+0.95%) |
Oct 14, 2004 | 19.95 | 20.03 | 19.95 | 19.98 | 78,620 | -0.04(-0.21%) |
Oct 13, 2004 | 20.34 | 20.34 | 19.91 | 20.02 | 50,541 | -0.21(-1.06%) |
Oct 12, 2004 | 20.07 | 20.27 | 20.07 | 20.23 | 52,725 | +0.11(+0.54%) |
Oct 11, 2004 | 20.13 | 20.18 | 20.12 | 20.12 | 23,398 | -0.05(-0.25%) |
Oct 08, 2004 | 20.07 | 20.17 | 20.03 | 20.17 | 279,850 | +0.08(+0.41%) |
Oct 07, 2004 | 20.19 | 20.21 | 20.07 | 20.09 | 328,832 | -0.14(-0.70%) |
Oct 06, 2004 | 20.10 | 20.23 | 20.07 | 20.23 | 69,260 | +0.11(+0.56%) |
Oct 05, 2004 | 20.01 | 20.13 | 20.01 | 20.12 | 290,770 | +0.09(+0.45%) |
Oct 04, 2004 | 20.03 | 20.09 | 19.99 | 20.03 | 63,021 | +0.04(+0.18%) |
Oct 01, 2004 | 19.90 | 19.99 | 19.86 | 19.99 | 167,848 | +0.17(+0.84%) |
Sep 30, 2004 | 19.69 | 19.87 | 19.23 | 19.83 | 440,835 | +0.08(+0.39%) |
Sep 29, 2004 | 19.76 | 19.77 | 19.66 | 19.75 | 74,252 | -0.07(-0.37%) |
Sep 28, 2004 | 19.65 | 20.11 | 19.65 | 19.82 | 133,841 | +0.18(+0.91%) |
Sep 27, 2004 | 19.57 | 19.68 | 19.56 | 19.65 | 201,230 | -0.01(-0.03%) |
Sep 24, 2004 | 19.54 | 19.65 | 19.49 | 19.65 | 123,234 | -0.12(-0.63%) |
Sep 23, 2004 | 19.97 | 19.97 | 19.78 | 19.78 | 88,915 | -0.16(-0.80%) |
Sep 22, 2004 | 20.00 | 20.00 | 19.84 | 19.94 | 76,124 | -0.09(-0.43%) |
Sep 21, 2004 | 19.93 | 20.06 | 19.93 | 20.02 | 128,849 | +0.07(+0.34%) |
Sep 20, 2004 | 19.94 | 19.99 | 19.92 | 19.96 | 159,424 | -0.07(-0.34%) |
Sep 17, 2004 | 19.93 | 20.06 | 19.93 | 20.02 | 715,070 | +0.10(+0.48%) |
Sep 16, 2004 | 19.81 | 19.96 | 19.81 | 19.93 | 69,884 | +0.16(+0.81%) |
Sep 15, 2004 | 19.68 | 19.81 | 19.67 | 19.77 | 67,388 | +0.01(+0.06%) |
Sep 14, 2004 | 19.87 | 19.87 | 19.72 | 19.75 | 59,901 | -0.04(-0.18%) |
Sep 13, 2004 | 19.93 | 19.93 | 19.78 | 19.79 | 68,012 | -0.12(-0.63%) |
Sep 10, 2004 | 19.89 | 19.95 | 19.82 | 19.91 | 53,661 | +0.06(+0.31%) |
Sep 09, 2004 | 19.82 | 19.96 | 19.82 | 19.85 | 75,812 | +0.05(+0.26%) |
Sep 08, 2004 | 19.98 | 19.98 | 19.78 | 19.80 | 270,803 | -0.18(-0.91%) |
Sep 07, 2004 | 19.87 | 19.98 | 19.86 | 19.98 | 115,122 | +0.13(+0.66%) |
Sep 03, 2004 | 19.97 | 19.97 | 19.81 | 19.85 | 117,618 | -0.08(-0.39%) |
Sep 02, 2004 | 19.87 | 19.93 | 19.85 | 19.93 | 194,678 | +0.12(+0.60%) |
Sep 01, 2004 | 19.74 | 19.88 | 19.74 | 19.81 | 244,284 | +0.04(+0.21%) |
Aug 31, 2004 | 19.55 | 19.77 | 19.55 | 19.77 | 91,411 | +0.16(+0.82%) |
Aug 30, 2004 | 19.47 | 19.63 | 19.47 | 19.61 | 126,666 | +0.06(+0.31%) |
Aug 27, 2004 | 19.52 | 19.58 | 19.52 | 19.55 | 237,108 | +0.01(+0.07%) |
Aug 26, 2004 | 19.59 | 19.59 | 19.50 | 19.54 | 333,200 | -0.01(-0.03%) |
Aug 25, 2004 | 19.47 | 19.57 | 19.42 | 19.54 | 260,195 | +0.09(+0.45%) |
Aug 24, 2004 | 19.49 | 19.49 | 19.39 | 19.46 | 130,721 | +0.00(+0.02%) |
Aug 23, 2004 | 19.58 | 19.58 | 19.41 | 19.45 | 263,627 | -0.02(-0.10%) |
Aug 20, 2004 | 19.43 | 19.50 | 19.40 | 19.47 | 56,781 | +0.04(+0.21%) |
Aug 19, 2004 | 19.58 | 19.58 | 19.39 | 19.43 | 125,418 | -0.15(-0.79%) |
Aug 18, 2004 | 19.42 | 19.58 | 19.39 | 19.58 | 152,560 | +0.22(+1.13%) |
Aug 17, 2004 | 19.46 | 19.46 | 19.30 | 19.37 | 112,938 | -0.02(-0.12%) |
Aug 16, 2004 | 19.32 | 19.39 | 19.28 | 19.39 | 140,081 | +0.15(+0.77%) |
Aug 13, 2004 | 19.28 | 19.35 | 19.18 | 19.24 | 61,773 | -0.09(-0.45%) |
Aug 12, 2004 | 19.38 | 19.38 | 19.29 | 19.33 | 421,492 | +0.00(+0.02%) |
Aug 11, 2004 | 19.31 | 19.35 | 19.15 | 19.32 | 219,949 | +0.09(+0.48%) |
Aug 10, 2004 | 19.20 | 19.25 | 19.12 | 19.23 | 62,085 | +0.06(+0.30%) |
Aug 09, 2004 | 19.30 | 19.30 | 19.11 | 19.17 | 58,653 | -0.03(-0.15%) |
Aug 06, 2004 | 18.99 | 19.32 | 18.99 | 19.20 | 151,312 | +0.11(+0.55%) |
Aug 05, 2004 | 19.32 | 19.32 | 19.09 | 19.10 | 101,083 | -0.16(-0.83%) |
Aug 04, 2004 | 19.01 | 19.34 | 19.01 | 19.26 | 79,244 | +0.06(+0.33%) |
Aug 03, 2004 | 19.13 | 19.28 | 19.13 | 19.19 | 57,405 | -0.01(-0.07%) |
Aug 02, 2004 | 18.97 | 19.21 | 18.97 | 19.21 | 89,539 | +0.23(+1.20%) |
Jul 30, 2004 | 18.99 | 19.06 | 18.92 | 18.98 | 115,122 | +0.05(+0.29%) |
Jul 29, 2004 | 18.96 | 19.02 | 18.88 | 18.92 | 149,129 | +0.16(+0.84%) |
Jul 28, 2004 | 18.59 | 18.77 | 18.59 | 18.77 | 35,878 | +0.17(+0.93%) |
Jul 27, 2004 | 18.64 | 18.68 | 18.51 | 18.59 | 241,788 | -0.04(-0.22%) |
Jul 26, 2004 | 18.66 | 18.77 | 18.59 | 18.64 | 83,300 | -0.04(-0.24%) |
Jul 23, 2004 | 18.77 | 18.82 | 18.68 | 18.68 | 57,093 | -0.11(-0.56%) |
Jul 22, 2004 | 18.82 | 18.91 | 18.72 | 18.79 | 235,861 | -0.13(-0.69%) |
Jul 21, 2004 | 19.35 | 19.35 | 18.92 | 18.92 | 86,419 | -0.33(-1.72%) |
Jul 20, 2004 | 19.24 | 19.29 | 19.17 | 19.25 | 42,742 | +0.08(+0.40%) |
Jul 19, 2004 | 19.12 | 19.24 | 19.11 | 19.17 | 263,627 | +0.09(+0.49%) |
Jul 16, 2004 | 19.04 | 19.12 | 18.99 | 19.08 | 100,147 | +0.09(+0.49%) |
Jul 15, 2004 | 18.90 | 19.06 | 18.90 | 18.98 | 110,130 | +0.05(+0.27%) |
Jul 14, 2004 | 18.74 | 18.95 | 18.70 | 18.93 | 74,876 | +0.16(+0.87%) |
Jul 13, 2004 | 18.73 | 18.77 | 18.71 | 18.77 | 106,387 | +0.04(+0.19%) |
Jul 12, 2004 | 18.73 | 18.78 | 18.70 | 18.73 | 32,134 | -0.01(-0.03%) |
Jul 09, 2004 | 18.84 | 18.84 | 18.65 | 18.74 | 405,893 | -0.03(-0.15%) |
Jul 08, 2004 | 18.86 | 18.86 | 18.76 | 18.77 | 91,411 | -0.03(-0.14%) |
Jul 07, 2004 | 18.82 | 18.86 | 18.73 | 18.80 | 170,032 | -0.05(-0.26%) |
Jul 06, 2004 | 18.84 | 18.88 | 18.75 | 18.84 | 38,686 | +0.05(+0.26%) |
Jul 02, 2004 | 18.84 | 18.88 | 18.77 | 18.80 | 34,006 | +0.12(+0.65%) |
Jul 01, 2004 | 18.88 | 18.88 | 18.63 | 18.67 | 271,427 | -0.17(-0.88%) |
Jun 30, 2004 | 18.72 | 18.87 | 18.65 | 18.84 | 179,703 | +0.14(+0.77%) |
Jun 29, 2004 | 18.93 | 18.93 | 18.65 | 18.70 | 146,945 | -0.17(-0.88%) |
Jun 28, 2004 | 18.82 | 19.03 | 18.82 | 18.86 | 600,260 | +0.01(+0.07%) |
Jun 25, 2004 | 18.81 | 18.93 | 18.77 | 18.85 | 58,029 | -0.23(-1.19%) |
Jun 24, 2004 | 19.01 | 19.09 | 18.98 | 19.08 | 151,000 | +0.09(+0.49%) |
Jun 23, 2004 | 18.85 | 18.99 | 18.85 | 18.98 | 66,140 | +0.12(+0.61%) |
Jun 22, 2004 | 18.83 | 18.94 | 18.81 | 18.87 | 46,797 | -0.02(-0.10%) |
Jun 21, 2004 | 18.84 | 18.99 | 18.75 | 18.89 | 105,451 | +0.12(+0.63%) |
Jun 18, 2004 | 18.74 | 18.81 | 18.69 | 18.77 | 151,312 | +0.06(+0.34%) |
Jun 17, 2004 | 18.54 | 18.77 | 18.54 | 18.71 | 161,608 | +0.07(+0.40%) |
Jun 16, 2004 | 18.51 | 18.63 | 18.51 | 18.63 | 83,612 | +0.13(+0.73%) |
Jun 15, 2004 | 18.59 | 18.66 | 18.47 | 18.50 | 146,321 | +0.08(+0.45%) |
Jun 14, 2004 | 18.51 | 18.51 | 18.38 | 18.41 | 54,909 | -0.09(-0.50%) |
Jun 10, 2004 | 18.42 | 18.51 | 18.38 | 18.51 | 73,940 | +0.15(+0.84%) |
Jun 09, 2004 | 18.50 | 18.51 | 18.35 | 18.35 | 185,007 | -0.15(-0.80%) |
Jun 08, 2004 | 18.67 | 18.67 | 18.48 | 18.50 | 61,773 | -0.14(-0.74%) |
Jun 07, 2004 | 18.43 | 18.66 | 18.43 | 18.64 | 52,413 | +0.13(+0.71%) |
Jun 04, 2004 | 18.52 | 18.57 | 18.45 | 18.51 | 40,246 | +0.06(+0.33%) |
Jun 03, 2004 | 18.56 | 18.56 | 18.45 | 18.45 | 68,636 | -0.15(-0.83%) |
Jun 02, 2004 | 18.58 | 18.68 | 18.58 | 18.60 | 59,589 | +0.02(+0.09%) |
Jun 01, 2004 | 18.67 | 18.70 | 18.53 | 18.58 | 47,421 | -0.09(-0.48%) |
May 28, 2004 | 18.58 | 18.67 | 18.57 | 18.67 | 29,014 | +0.12(+0.67%) |
May 27, 2004 | 18.56 | 18.65 | 18.46 | 18.55 | 88,915 | +0.17(+0.94%) |
May 26, 2004 | 18.32 | 18.58 | 18.31 | 18.38 | 128,849 | -0.00(-0.02%) |
May 25, 2004 | 18.12 | 18.40 | 18.01 | 18.38 | 86,731 | +0.29(+1.61%) |
May 24, 2004 | 17.98 | 18.09 | 17.92 | 18.09 | 107,011 | +0.27(+1.49%) |
May 21, 2004 | 17.79 | 17.97 | 17.79 | 17.82 | 28,702 | -0.03(-0.18%) |
May 20, 2004 | 17.60 | 17.92 | 17.60 | 17.85 | 55,221 | +0.14(+0.81%) |
May 19, 2004 | 17.68 | 17.97 | 17.68 | 17.71 | 69,572 | -0.08(-0.43%) |
May 18, 2004 | 17.71 | 17.89 | 17.69 | 17.79 | 61,149 | +0.14(+0.82%) |
May 17, 2004 | 17.63 | 17.78 | 17.63 | 17.64 | 388,421 | -0.19(-1.06%) |
May 14, 2004 | 17.74 | 17.96 | 17.73 | 17.83 | 54,909 | +0.13(+0.74%) |
May 13, 2004 | 17.60 | 17.74 | 17.60 | 17.70 | 155,680 | +0.07(+0.38%) |
May 12, 2004 | 17.63 | 17.69 | 17.40 | 17.63 | 315,729 | -0.03(-0.16%) |
May 11, 2004 | 17.66 | 17.81 | 17.60 | 17.66 | 112,002 | +0.01(+0.05%) |
May 10, 2004 | 17.71 | 17.86 | 17.55 | 17.65 | 428,044 | -0.33(-1.84%) |
May 07, 2004 | 18.40 | 18.44 | 17.87 | 17.98 | 500,424 | -0.50(-2.72%) |
May 06, 2004 | 18.43 | 18.52 | 18.28 | 18.48 | 94,843 | +0.01(+0.05%) |
May 05, 2004 | 18.46 | 18.60 | 18.46 | 18.48 | 157,552 | -0.07(-0.36%) |
May 04, 2004 | 18.51 | 18.70 | 18.46 | 18.54 | 252,084 | +0.08(+0.42%) |
May 03, 2004 | 18.43 | 18.54 | 18.32 | 18.47 | 842,672 | -0.02(-0.10%) |
Apr 30, 2004 | 18.54 | 18.55 | 18.40 | 18.48 | 157,864 | -0.01(-0.05%) |
Apr 29, 2004 | 18.69 | 18.79 | 18.40 | 18.49 | 431,475 | -0.24(-1.28%) |
Apr 28, 2004 | 18.70 | 18.75 | 18.59 | 18.73 | 94,843 | +0.06(+0.34%) |
Apr 27, 2004 | 18.69 | 18.80 | 18.59 | 18.67 | 66,764 | +0.03(+0.14%) |
Apr 26, 2004 | 18.62 | 18.79 | 18.62 | 18.65 | 154,744 | +0.08(+0.43%) |
Apr 23, 2004 | 18.54 | 18.65 | 18.49 | 18.57 | 105,763 | -0.01(-0.07%) |
Apr 22, 2004 | 18.30 | 18.64 | 18.30 | 18.58 | 128,538 | +0.27(+1.49%) |
Apr 21, 2004 | 18.27 | 18.38 | 18.21 | 18.31 | 169,096 | -0.09(-0.51%) |
Apr 20, 2004 | 18.45 | 18.56 | 18.37 | 18.40 | 372,510 | -0.05(-0.26%) |
Apr 19, 2004 | 18.49 | 18.56 | 18.41 | 18.45 | 123,546 | -0.12(-0.67%) |
Apr 16, 2004 | 18.46 | 18.58 | 18.46 | 18.57 | 194,990 | +0.13(+0.71%) |
Apr 15, 2004 | 18.32 | 18.53 | 18.32 | 18.44 | 362,839 | +0.12(+0.66%) |
Apr 14, 2004 | 18.21 | 18.43 | 18.17 | 18.32 | 1,455,412 | -0.08(-0.45%) |
Apr 13, 2004 | 18.65 | 18.65 | 18.27 | 18.40 | 886,038 | -0.32(-1.71%) |
Apr 12, 2004 | 19.06 | 19.15 | 18.71 | 18.72 | 620,851 | -0.29(-1.55%) |
Apr 08, 2004 | 19.22 | 19.22 | 19.02 | 19.02 | 116,058 | -0.12(-0.65%) |
Apr 07, 2004 | 19.28 | 19.28 | 19.09 | 19.14 | 59,589 | -0.16(-0.85%) |
Apr 06, 2004 | 19.23 | 19.31 | 19.20 | 19.31 | 149,129 | +0.04(+0.22%) |
Apr 05, 2004 | 19.17 | 19.31 | 19.17 | 19.26 | 76,124 | +0.05(+0.25%) |
Apr 02, 2004 | 19.42 | 19.42 | 19.20 | 19.22 | 292,954 | -0.08(-0.42%) |
Apr 01, 2004 | 19.25 | 19.33 | 19.21 | 19.30 | 102,643 | +0.08(+0.40%) |
Mar 31, 2004 | 19.09 | 19.25 | 19.06 | 19.22 | 115,746 | +0.05(+0.27%) |
Mar 30, 2004 | 19.04 | 19.17 | 18.98 | 19.17 | 73,628 | +0.14(+0.76%) |
Mar 29, 2004 | 18.90 | 19.06 | 18.86 | 19.02 | 77,060 | +0.08(+0.41%) |
Mar 26, 2004 | 18.93 | 18.98 | 18.87 | 18.95 | 82,676 | -0.13(-0.67%) |
Mar 25, 2004 | 19.02 | 19.07 | 18.97 | 19.07 | 102,955 | +0.12(+0.66%) |
Mar 24, 2004 | 18.96 | 19.05 | 18.91 | 18.95 | 188,127 | -0.06(-0.32%) |
Mar 23, 2004 | 19.02 | 19.07 | 18.96 | 19.01 | 192,807 | -0.04(-0.22%) |
Mar 22, 2004 | 19.14 | 19.18 | 18.94 | 19.05 | 157,864 | -0.16(-0.83%) |
Mar 19, 2004 | 19.23 | 19.39 | 19.21 | 19.21 | 90,163 | -0.05(-0.28%) |
Mar 18, 2004 | 19.41 | 19.41 | 19.18 | 19.27 | 142,265 | -0.16(-0.83%) |
Mar 17, 2004 | 19.20 | 19.43 | 19.18 | 19.43 | 127,602 | +0.31(+1.61%) |
Mar 16, 2004 | 19.02 | 19.16 | 18.99 | 19.12 | 106,699 | +0.14(+0.76%) |
Mar 15, 2004 | 19.06 | 19.10 | 18.93 | 18.98 | 102,643 | -0.08(-0.44%) |
Mar 12, 2004 | 18.88 | 19.06 | 18.88 | 19.06 | 529,439 | +0.11(+0.59%) |
Mar 11, 2004 | 19.18 | 19.24 | 18.93 | 18.95 | 593,396 | -0.22(-1.15%) |
Mar 10, 2004 | 19.41 | 19.41 | 19.17 | 19.17 | 182,823 | -0.22(-1.16%) |
Mar 09, 2004 | 19.41 | 19.41 | 19.30 | 19.39 | 60,213 | +0.00(+0.00%) |
Mar 08, 2004 | 19.49 | 19.51 | 19.39 | 19.39 | 209,654 | -0.08(-0.41%) |
Mar 05, 2004 | 19.31 | 19.48 | 19.31 | 19.47 | 340,064 | +0.18(+0.95%) |
Mar 04, 2004 | 19.30 | 19.34 | 19.25 | 19.29 | 56,157 | +0.04(+0.18%) |
Mar 03, 2004 | 19.28 | 19.34 | 19.14 | 19.25 | 63,645 | -0.03(-0.13%) |
Mar 02, 2004 | 19.30 | 19.40 | 19.24 | 19.28 | 70,820 | -0.06(-0.30%) |
Mar 01, 2004 | 19.21 | 19.35 | 19.18 | 19.34 | 131,969 | +0.19(+0.99%) |
Feb 27, 2004 | 19.01 | 19.21 | 19.01 | 19.15 | 292,018 | +0.14(+0.74%) |
Feb 26, 2004 | 18.96 | 19.01 | 18.86 | 19.01 | 280,162 | +0.06(+0.32%) |
Feb 25, 2004 | 18.69 | 18.97 | 18.69 | 18.95 | 117,618 | +0.27(+1.42%) |
Feb 24, 2004 | 18.78 | 18.86 | 18.68 | 18.68 | 181,263 | -0.10(-0.51%) |
Feb 23, 2004 | 18.82 | 18.90 | 18.75 | 18.78 | 150,376 | -0.01(-0.03%) |
Feb 20, 2004 | 18.96 | 18.98 | 18.72 | 18.78 | 360,967 | -0.15(-0.81%) |
Feb 19, 2004 | 19.04 | 19.14 | 18.91 | 18.94 | 78,932 | -0.10(-0.52%) |
Feb 18, 2004 | 18.98 | 19.07 | 18.98 | 19.04 | 88,915 | +0.05(+0.25%) |
Feb 17, 2004 | 18.82 | 18.99 | 18.82 | 18.99 | 138,209 | +0.18(+0.97%) |
Feb 13, 2004 | 18.88 | 18.93 | 18.75 | 18.81 | 160,360 | -0.02(-0.10%) |
Feb 12, 2004 | 18.94 | 18.98 | 18.82 | 18.82 | 133,841 | -0.14(-0.76%) |
Feb 11, 2004 | 18.88 | 18.99 | 18.75 | 18.97 | 64,269 | +0.07(+0.39%) |
Feb 10, 2004 | 18.69 | 18.90 | 18.67 | 18.90 | 105,139 | +0.19(+0.99%) |
Feb 09, 2004 | 18.63 | 18.74 | 18.63 | 18.71 | 166,912 | +0.08(+0.45%) |
Feb 06, 2004 | 18.51 | 18.67 | 18.46 | 18.63 | 86,731 | +0.12(+0.62%) |
Feb 05, 2004 | 18.57 | 18.66 | 18.47 | 18.51 | 153,496 | -0.10(-0.53%) |
Feb 04, 2004 | 18.82 | 18.82 | 18.53 | 18.61 | 214,334 | -0.25(-1.33%) |
Feb 03, 2004 | 18.72 | 18.86 | 18.69 | 18.86 | 77,372 | +0.09(+0.46%) |