Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.70 | 22.04 | 21.70 | 21.83 | 1,472,197 | +0.17(+0.77%) |
Dec 30, 2004 | 21.57 | 21.76 | 21.37 | 21.66 | 971,899 | +0.12(+0.57%) |
Dec 29, 2004 | 21.36 | 21.90 | 21.33 | 21.54 | 1,888,315 | -0.06(-0.26%) |
Dec 28, 2004 | 21.13 | 21.66 | 20.98 | 21.59 | 2,352,981 | +0.58(+2.77%) |
Dec 27, 2004 | 21.27 | 21.38 | 20.73 | 21.01 | 2,186,533 | -0.26(-1.23%) |
Dec 23, 2004 | 21.81 | 21.81 | 20.95 | 21.27 | 3,834,744 | -0.43(-1.98%) |
Dec 22, 2004 | 21.78 | 22.29 | 21.61 | 21.70 | 4,237,709 | -0.03(-0.15%) |
Dec 21, 2004 | 21.63 | 21.81 | 21.46 | 21.74 | 2,433,574 | +0.10(+0.48%) |
Dec 20, 2004 | 21.66 | 21.93 | 21.59 | 21.63 | 2,249,669 | -0.03(-0.13%) |
Dec 17, 2004 | 22.08 | 22.48 | 21.14 | 21.66 | 7,649,401 | -0.42(-1.88%) |
Dec 16, 2004 | 21.66 | 22.33 | 21.44 | 22.08 | 4,984,092 | +0.02(+0.09%) |
Dec 15, 2004 | 21.43 | 22.16 | 21.43 | 22.06 | 4,535,688 | +0.94(+4.46%) |
Dec 14, 2004 | 21.18 | 21.25 | 20.88 | 21.12 | 3,060,621 | -0.08(-0.39%) |
Dec 13, 2004 | 21.12 | 21.27 | 21.06 | 21.20 | 2,673,200 | -0.09(-0.43%) |
Dec 10, 2004 | 20.49 | 21.46 | 20.36 | 21.29 | 5,725,691 | +1.16(+5.77%) |
Dec 09, 2004 | 19.45 | 20.13 | 19.44 | 20.13 | 3,520,264 | +0.89(+4.64%) |
Dec 08, 2004 | 19.40 | 19.43 | 19.07 | 19.24 | 1,763,002 | -0.02(-0.10%) |
Dec 07, 2004 | 19.55 | 19.65 | 19.17 | 19.26 | 1,991,627 | -0.18(-0.91%) |
Dec 06, 2004 | 19.27 | 19.64 | 19.24 | 19.43 | 2,140,856 | +0.17(+0.87%) |
Dec 03, 2004 | 18.82 | 19.30 | 18.75 | 19.27 | 3,526,243 | +0.75(+4.07%) |
Dec 02, 2004 | 18.71 | 18.77 | 18.35 | 18.51 | 3,766,348 | -0.37(-1.96%) |
Dec 01, 2004 | 18.58 | 18.96 | 18.54 | 18.88 | 2,116,463 | +0.51(+2.77%) |
Nov 30, 2004 | 18.33 | 18.61 | 18.33 | 18.38 | 1,938,776 | -0.09(-0.48%) |
Nov 29, 2004 | 18.89 | 18.94 | 18.39 | 18.46 | 2,661,961 | -0.65(-3.39%) |
Nov 26, 2004 | 19.07 | 19.44 | 18.79 | 19.11 | 1,340,187 | +0.01(+0.07%) |
Nov 24, 2004 | 18.92 | 19.15 | 18.74 | 19.10 | 2,214,753 | +0.36(+1.93%) |
Nov 23, 2004 | 18.61 | 18.78 | 18.37 | 18.74 | 2,092,548 | +0.25(+1.33%) |
Nov 22, 2004 | 18.20 | 18.51 | 18.19 | 18.49 | 1,858,900 | +0.24(+1.31%) |
Nov 19, 2004 | 18.67 | 18.75 | 18.09 | 18.25 | 2,935,785 | -0.41(-2.22%) |
Nov 18, 2004 | 18.62 | 18.81 | 18.42 | 18.67 | 1,588,662 | +0.05(+0.28%) |
Nov 17, 2004 | 18.85 | 19.09 | 18.55 | 18.61 | 2,373,548 | +0.02(+0.09%) |
Nov 16, 2004 | 18.61 | 18.69 | 18.46 | 18.60 | 1,854,117 | -0.29(-1.53%) |
Nov 15, 2004 | 18.69 | 19.09 | 18.58 | 18.89 | 2,970,701 | +0.18(+0.97%) |
Nov 12, 2004 | 17.95 | 18.73 | 17.93 | 18.70 | 2,748,532 | +0.82(+4.56%) |
Nov 11, 2004 | 18.00 | 18.06 | 17.81 | 17.89 | 1,320,816 | -0.06(-0.36%) |
Nov 10, 2004 | 18.19 | 18.22 | 17.91 | 17.95 | 2,415,159 | -0.11(-0.61%) |
Nov 09, 2004 | 17.97 | 18.44 | 17.97 | 18.06 | 3,449,955 | +0.39(+2.21%) |
Nov 08, 2004 | 17.52 | 17.70 | 17.51 | 17.67 | 1,206,982 | +0.06(+0.33%) |
Nov 05, 2004 | 17.72 | 17.72 | 17.26 | 17.61 | 4,372,111 | -0.11(-0.60%) |
Nov 04, 2004 | 17.33 | 17.76 | 17.31 | 17.72 | 4,125,788 | -0.11(-0.61%) |
Nov 03, 2004 | 17.78 | 17.98 | 17.60 | 17.83 | 2,115,267 | +0.05(+0.27%) |
Nov 02, 2004 | 17.49 | 18.02 | 17.40 | 17.78 | 3,156,280 | +0.29(+1.66%) |
Nov 01, 2004 | 17.18 | 17.54 | 17.18 | 17.49 | 2,471,120 | +0.29(+1.71%) |
Oct 29, 2004 | 17.15 | 17.32 | 16.83 | 17.20 | 1,755,110 | -0.00(-0.02%) |
Oct 28, 2004 | 17.11 | 17.37 | 17.07 | 17.20 | 1,618,795 | +0.10(+0.61%) |
Oct 27, 2004 | 17.12 | 17.24 | 16.81 | 17.10 | 2,880,542 | -0.01(-0.04%) |
Oct 26, 2004 | 16.81 | 17.14 | 16.63 | 17.10 | 3,545,614 | +0.61(+3.68%) |
Oct 25, 2004 | 16.10 | 16.65 | 16.09 | 16.50 | 3,281,833 | +0.50(+3.14%) |
Oct 22, 2004 | 15.93 | 16.17 | 15.85 | 15.99 | 1,735,978 | -0.11(-0.71%) |
Oct 21, 2004 | 16.02 | 16.30 | 15.76 | 16.11 | 2,142,530 | +0.20(+1.25%) |
Oct 20, 2004 | 15.81 | 15.99 | 15.71 | 15.91 | 2,178,642 | -0.08(-0.52%) |
Oct 19, 2004 | 16.09 | 16.41 | 15.91 | 15.99 | 2,245,125 | -0.21(-1.29%) |
Oct 18, 2004 | 15.99 | 16.27 | 15.92 | 16.20 | 2,088,243 | -0.10(-0.64%) |
Oct 15, 2004 | 16.21 | 16.35 | 16.12 | 16.31 | 1,716,368 | +0.10(+0.65%) |
Oct 14, 2004 | 16.18 | 16.38 | 16.04 | 16.20 | 2,185,099 | +0.03(+0.17%) |
Oct 13, 2004 | 16.51 | 16.58 | 16.00 | 16.18 | 3,877,552 | -0.47(-2.85%) |
Oct 12, 2004 | 16.33 | 16.71 | 16.20 | 16.65 | 2,722,465 | +0.32(+1.93%) |
Oct 11, 2004 | 16.53 | 16.60 | 16.30 | 16.34 | 1,941,406 | -0.12(-0.75%) |
Oct 08, 2004 | 16.56 | 16.71 | 16.15 | 16.46 | 3,665,906 | +0.02(+0.10%) |
Oct 07, 2004 | 17.05 | 17.05 | 16.38 | 16.44 | 4,425,919 | -0.61(-3.58%) |
Oct 06, 2004 | 16.69 | 17.29 | 16.63 | 17.05 | 4,572,517 | +0.39(+2.33%) |
Oct 05, 2004 | 16.51 | 16.83 | 16.35 | 16.66 | 6,961,371 | -0.25(-1.47%) |
Oct 04, 2004 | 17.72 | 17.83 | 16.81 | 16.91 | 5,868,941 | -0.75(-4.27%) |
Oct 01, 2004 | 17.67 | 17.77 | 17.48 | 17.67 | 1,874,206 | +0.00(+0.01%) |
Sep 30, 2004 | 17.34 | 17.78 | 17.24 | 17.66 | 2,552,909 | +0.32(+1.87%) |
Sep 29, 2004 | 17.58 | 17.75 | 17.29 | 17.34 | 2,617,479 | -0.16(-0.92%) |
Sep 28, 2004 | 17.86 | 17.96 | 17.44 | 17.50 | 3,139,062 | -0.38(-2.14%) |
Sep 27, 2004 | 17.46 | 18.10 | 17.29 | 17.88 | 5,338,749 | +0.42(+2.42%) |
Sep 24, 2004 | 17.55 | 17.57 | 17.25 | 17.46 | 3,009,443 | -0.08(-0.45%) |
Sep 23, 2004 | 17.65 | 17.69 | 17.42 | 17.54 | 3,410,495 | -0.10(-0.58%) |
Sep 22, 2004 | 17.37 | 17.86 | 17.20 | 17.64 | 7,471,235 | +0.22(+1.24%) |
Sep 21, 2004 | 16.52 | 17.54 | 16.29 | 17.43 | 12,964,235 | +1.49(+9.32%) |
Sep 20, 2004 | 15.77 | 16.23 | 15.77 | 15.94 | 3,388,972 | -0.20(-1.24%) |
Sep 17, 2004 | 16.22 | 16.24 | 16.06 | 16.14 | 2,633,741 | +0.11(+0.68%) |
Sep 16, 2004 | 15.94 | 16.08 | 15.85 | 16.03 | 2,104,266 | +0.15(+0.93%) |
Sep 15, 2004 | 16.02 | 16.08 | 15.85 | 15.89 | 2,114,789 | -0.27(-1.67%) |
Sep 14, 2004 | 16.00 | 16.20 | 15.92 | 16.16 | 2,061,459 | +0.12(+0.74%) |
Sep 13, 2004 | 15.71 | 16.08 | 15.71 | 16.04 | 2,655,264 | +0.32(+2.06%) |
Sep 10, 2004 | 15.70 | 15.74 | 15.52 | 15.71 | 1,707,519 | +0.01(+0.08%) |
Sep 09, 2004 | 15.47 | 15.73 | 15.45 | 15.70 | 3,317,705 | +0.23(+1.47%) |
Sep 08, 2004 | 15.47 | 15.58 | 15.35 | 15.47 | 3,040,293 | -0.07(-0.44%) |
Sep 07, 2004 | 15.11 | 15.67 | 15.02 | 15.54 | 4,402,244 | +0.74(+5.03%) |
Sep 03, 2004 | 14.61 | 14.83 | 14.61 | 14.80 | 1,286,379 | +0.09(+0.58%) |
Sep 02, 2004 | 14.72 | 14.76 | 14.55 | 14.71 | 1,472,197 | -0.03(-0.23%) |
Sep 01, 2004 | 14.41 | 14.77 | 14.34 | 14.74 | 2,859,019 | +0.37(+2.54%) |
Aug 31, 2004 | 14.47 | 14.47 | 14.16 | 14.38 | 1,146,955 | +0.22(+1.54%) |
Aug 30, 2004 | 14.45 | 14.49 | 14.11 | 14.16 | 1,279,922 | -0.28(-1.95%) |
Aug 27, 2004 | 14.38 | 14.48 | 14.30 | 14.44 | 748,295 | +0.04(+0.29%) |
Aug 26, 2004 | 14.22 | 14.45 | 14.15 | 14.40 | 1,529,114 | +0.13(+0.94%) |
Aug 25, 2004 | 14.47 | 14.52 | 13.98 | 14.27 | 2,710,268 | -0.12(-0.81%) |
Aug 24, 2004 | 14.54 | 14.62 | 14.25 | 14.38 | 1,888,076 | -0.11(-0.74%) |
Aug 23, 2004 | 14.34 | 14.62 | 14.20 | 14.49 | 1,984,692 | +0.15(+1.08%) |
Aug 20, 2004 | 14.11 | 14.34 | 14.11 | 14.34 | 1,294,988 | +0.24(+1.68%) |
Aug 19, 2004 | 14.20 | 14.25 | 14.00 | 14.10 | 1,244,528 | -0.14(-0.98%) |
Aug 18, 2004 | 14.09 | 14.27 | 14.05 | 14.24 | 1,525,527 | +0.13(+0.93%) |
Aug 17, 2004 | 14.23 | 14.39 | 14.00 | 14.11 | 2,201,361 | +0.22(+1.57%) |
Aug 16, 2004 | 13.49 | 13.90 | 13.49 | 13.89 | 2,522,537 | +0.39(+2.88%) |
Aug 13, 2004 | 13.42 | 13.53 | 13.33 | 13.50 | 1,852,443 | +0.19(+1.46%) |
Aug 12, 2004 | 13.59 | 13.63 | 13.21 | 13.31 | 3,175,412 | -0.34(-2.48%) |
Aug 11, 2004 | 13.69 | 13.73 | 13.55 | 13.65 | 2,273,344 | -0.09(-0.62%) |
Aug 10, 2004 | 13.49 | 13.77 | 13.48 | 13.73 | 2,786,318 | +0.39(+2.95%) |
Aug 09, 2004 | 13.54 | 13.72 | 13.32 | 13.34 | 2,281,715 | -0.22(-1.59%) |
Aug 06, 2004 | 13.59 | 13.75 | 13.48 | 13.55 | 2,904,696 | +0.10(+0.73%) |
Aug 05, 2004 | 13.59 | 13.74 | 13.43 | 13.46 | 3,232,808 | +0.01(+0.09%) |
Aug 04, 2004 | 13.23 | 13.58 | 13.20 | 13.44 | 1,476,024 | +0.12(+0.91%) |
Aug 03, 2004 | 13.42 | 13.42 | 13.21 | 13.32 | 1,649,167 | -0.11(-0.81%) |
Aug 02, 2004 | 13.29 | 13.46 | 13.28 | 13.43 | 2,550,517 | +0.04(+0.30%) |
Jul 30, 2004 | 13.46 | 13.53 | 13.28 | 13.39 | 1,369,363 | -0.08(-0.62%) |
Jul 29, 2004 | 13.24 | 13.48 | 13.07 | 13.47 | 2,077,721 | +0.28(+2.12%) |
Jul 28, 2004 | 13.14 | 13.26 | 12.99 | 13.19 | 2,012,433 | +0.05(+0.41%) |
Jul 27, 2004 | 13.18 | 13.38 | 12.81 | 13.14 | 3,850,050 | -0.01(-0.05%) |
Jul 26, 2004 | 13.49 | 13.55 | 13.01 | 13.15 | 2,947,504 | -0.35(-2.62%) |
Jul 23, 2004 | 13.68 | 13.71 | 13.37 | 13.50 | 1,928,731 | -0.15(-1.12%) |
Jul 22, 2004 | 13.43 | 13.73 | 13.37 | 13.65 | 2,540,234 | +0.30(+2.26%) |
Jul 21, 2004 | 13.69 | 13.86 | 13.35 | 13.35 | 2,243,212 | -0.34(-2.50%) |
Jul 20, 2004 | 13.58 | 13.69 | 13.33 | 13.69 | 3,628,120 | -0.17(-1.25%) |
Jul 19, 2004 | 14.10 | 14.10 | 13.68 | 13.87 | 2,381,679 | -0.16(-1.12%) |
Jul 16, 2004 | 13.90 | 14.15 | 13.90 | 14.02 | 2,764,316 | +0.34(+2.51%) |
Jul 15, 2004 | 13.66 | 13.75 | 13.57 | 13.68 | 1,410,497 | +0.05(+0.38%) |
Jul 14, 2004 | 13.77 | 13.89 | 13.56 | 13.63 | 1,256,007 | -0.21(-1.51%) |
Jul 13, 2004 | 13.67 | 13.99 | 13.56 | 13.84 | 2,508,188 | +0.30(+2.22%) |
Jul 12, 2004 | 13.62 | 13.66 | 13.38 | 13.54 | 2,324,522 | -0.04(-0.32%) |
Jul 09, 2004 | 13.57 | 13.71 | 13.44 | 13.58 | 2,830,799 | +0.07(+0.54%) |
Jul 08, 2004 | 13.97 | 13.97 | 13.50 | 13.51 | 3,584,117 | -0.66(-4.69%) |
Jul 07, 2004 | 14.21 | 14.38 | 14.04 | 14.17 | 1,360,037 | +0.01(+0.07%) |
Jul 06, 2004 | 14.43 | 14.46 | 14.04 | 14.16 | 3,356,447 | -0.29(-2.00%) |
Jul 02, 2004 | 14.39 | 14.67 | 14.38 | 14.45 | 2,185,099 | +0.28(+1.95%) |
Jul 01, 2004 | 14.41 | 14.49 | 14.04 | 14.18 | 2,076,525 | -0.17(-1.21%) |
Jun 30, 2004 | 14.09 | 14.39 | 14.09 | 14.35 | 1,794,569 | +0.27(+1.90%) |
Jun 29, 2004 | 13.91 | 14.20 | 13.83 | 14.08 | 2,160,227 | -0.04(-0.30%) |
Jun 28, 2004 | 14.47 | 14.53 | 14.09 | 14.12 | 2,169,076 | -0.32(-2.24%) |
Jun 25, 2004 | 14.65 | 14.75 | 14.41 | 14.45 | 1,873,966 | -0.20(-1.40%) |
Jun 24, 2004 | 14.32 | 15.06 | 14.32 | 14.65 | 4,881,975 | +0.37(+2.56%) |
Jun 23, 2004 | 14.04 | 14.34 | 14.02 | 14.29 | 2,438,835 | +0.28(+2.02%) |
Jun 22, 2004 | 13.88 | 14.01 | 13.80 | 14.00 | 2,027,261 | +0.19(+1.35%) |
Jun 21, 2004 | 13.90 | 14.11 | 13.67 | 13.82 | 2,423,769 | -0.02(-0.17%) |
Jun 18, 2004 | 13.88 | 13.96 | 13.69 | 13.84 | 3,204,110 | +0.09(+0.65%) |
Jun 17, 2004 | 13.59 | 13.87 | 13.44 | 13.75 | 5,702,972 | +0.43(+3.23%) |
Jun 16, 2004 | 13.30 | 13.67 | 13.17 | 13.32 | 4,128,419 | +0.07(+0.50%) |
Jun 15, 2004 | 13.19 | 13.30 | 13.02 | 13.25 | 3,012,074 | +0.37(+2.87%) |
Jun 14, 2004 | 13.23 | 13.32 | 12.81 | 12.88 | 2,350,589 | -0.35(-2.64%) |
Jun 10, 2004 | 13.31 | 13.40 | 13.13 | 13.23 | 1,781,894 | -0.00(-0.03%) |
Jun 09, 2004 | 13.55 | 13.56 | 13.17 | 13.24 | 4,067,197 | -0.48(-3.49%) |
Jun 08, 2004 | 13.90 | 13.95 | 13.52 | 13.72 | 3,824,700 | -0.56(-3.93%) |
Jun 07, 2004 | 13.73 | 14.30 | 13.68 | 14.28 | 2,647,133 | +0.57(+4.13%) |
Jun 04, 2004 | 13.61 | 13.77 | 13.38 | 13.71 | 1,819,680 | +0.19(+1.39%) |
Jun 03, 2004 | 13.63 | 13.69 | 13.50 | 13.52 | 1,459,522 | -0.17(-1.21%) |
Jun 02, 2004 | 13.80 | 13.87 | 13.39 | 13.69 | 2,299,412 | +0.03(+0.21%) |
Jun 01, 2004 | 13.77 | 13.88 | 13.53 | 13.66 | 1,383,473 | -0.12(-0.85%) |
May 28, 2004 | 13.80 | 13.86 | 13.67 | 13.77 | 1,367,689 | +0.01(+0.06%) |
May 27, 2004 | 13.69 | 13.96 | 13.64 | 13.77 | 2,351,068 | +0.09(+0.67%) |
May 26, 2004 | 13.98 | 14.15 | 13.64 | 13.67 | 4,034,433 | -0.32(-2.29%) |
May 25, 2004 | 13.31 | 13.99 | 13.26 | 13.99 | 4,034,912 | +0.59(+4.40%) |
May 24, 2004 | 13.32 | 13.42 | 13.12 | 13.40 | 2,721,987 | +0.38(+2.91%) |
May 21, 2004 | 12.91 | 13.08 | 12.77 | 13.03 | 3,018,770 | +0.25(+1.96%) |
May 20, 2004 | 12.85 | 12.89 | 12.61 | 12.77 | 3,564,507 | +0.01(+0.07%) |
May 19, 2004 | 13.17 | 13.23 | 12.77 | 12.77 | 2,784,883 | -0.39(-2.94%) |
May 18, 2004 | 13.18 | 13.27 | 12.98 | 13.15 | 1,453,304 | +0.01(+0.05%) |
May 17, 2004 | 13.30 | 13.49 | 13.13 | 13.15 | 2,822,668 | -0.27(-1.98%) |
May 14, 2004 | 13.26 | 13.53 | 13.24 | 13.41 | 3,230,177 | +0.24(+1.83%) |
May 13, 2004 | 13.01 | 13.30 | 12.83 | 13.17 | 3,462,869 | +0.12(+0.93%) |
May 12, 2004 | 13.01 | 13.12 | 12.60 | 13.05 | 4,095,177 | +0.04(+0.29%) |
May 11, 2004 | 12.98 | 13.15 | 12.89 | 13.01 | 3,646,295 | +0.03(+0.24%) |
May 10, 2004 | 13.39 | 13.39 | 12.83 | 12.98 | 3,939,013 | -0.42(-3.15%) |
May 07, 2004 | 14.01 | 14.01 | 13.37 | 13.40 | 4,831,037 | -0.72(-5.11%) |
May 06, 2004 | 14.32 | 14.46 | 14.06 | 14.13 | 2,258,995 | -0.38(-2.65%) |
May 05, 2004 | 14.50 | 14.59 | 14.39 | 14.51 | 1,385,625 | +0.01(+0.07%) |
May 04, 2004 | 14.55 | 14.68 | 14.34 | 14.50 | 2,390,288 | -0.01(-0.07%) |
May 03, 2004 | 14.45 | 14.59 | 14.20 | 14.51 | 2,126,986 | +0.10(+0.68%) |
Apr 30, 2004 | 14.54 | 14.89 | 14.37 | 14.41 | 2,156,879 | -0.08(-0.53%) |
Apr 29, 2004 | 14.85 | 15.03 | 14.29 | 14.49 | 3,065,643 | -0.37(-2.46%) |
Apr 28, 2004 | 15.17 | 15.25 | 14.85 | 14.85 | 2,145,878 | -0.41(-2.67%) |
Apr 27, 2004 | 15.15 | 15.41 | 15.08 | 15.26 | 2,373,069 | +0.26(+1.76%) |
Apr 26, 2004 | 14.97 | 15.29 | 14.95 | 15.00 | 1,593,445 | -0.01(-0.10%) |
Apr 23, 2004 | 15.23 | 15.23 | 14.99 | 15.01 | 1,977,518 | -0.24(-1.55%) |
Apr 22, 2004 | 14.89 | 15.45 | 14.89 | 15.25 | 2,572,758 | +0.36(+2.44%) |
Apr 21, 2004 | 15.03 | 15.03 | 14.61 | 14.89 | 2,360,155 | +0.23(+1.54%) |
Apr 20, 2004 | 15.10 | 15.10 | 14.61 | 14.66 | 2,387,418 | -0.44(-2.91%) |
Apr 19, 2004 | 15.37 | 15.37 | 15.04 | 15.10 | 1,783,329 | -0.27(-1.74%) |
Apr 16, 2004 | 15.31 | 15.40 | 15.24 | 15.37 | 2,375,939 | +0.21(+1.37%) |
Apr 15, 2004 | 15.24 | 15.37 | 15.02 | 15.16 | 2,539,756 | -0.05(-0.32%) |
Apr 14, 2004 | 15.26 | 15.38 | 14.89 | 15.21 | 2,876,955 | -0.06(-0.38%) |
Apr 13, 2004 | 15.31 | 15.35 | 15.10 | 15.27 | 2,739,205 | -0.18(-1.14%) |
Apr 12, 2004 | 15.60 | 15.60 | 15.32 | 15.44 | 2,237,950 | -0.15(-0.99%) |
Apr 08, 2004 | 15.97 | 15.97 | 15.53 | 15.60 | 1,374,864 | -0.26(-1.61%) |
Apr 07, 2004 | 15.96 | 16.06 | 15.75 | 15.85 | 1,579,814 | -0.11(-0.71%) |
Apr 06, 2004 | 15.90 | 16.20 | 15.85 | 15.96 | 2,623,697 | +0.23(+1.45%) |
Apr 05, 2004 | 16.02 | 16.02 | 15.56 | 15.74 | 3,862,007 | -0.28(-1.74%) |
Apr 02, 2004 | 16.31 | 16.34 | 16.00 | 16.02 | 4,495,272 | -0.75(-4.49%) |
Apr 01, 2004 | 16.89 | 17.02 | 16.67 | 16.77 | 2,071,264 | -0.13(-0.74%) |
Mar 31, 2004 | 17.02 | 17.12 | 16.74 | 16.89 | 2,576,106 | -0.02(-0.10%) |
Mar 30, 2004 | 16.46 | 16.99 | 16.44 | 16.91 | 5,055,358 | +0.43(+2.60%) |
Mar 29, 2004 | 16.45 | 16.65 | 16.35 | 16.48 | 2,058,350 | +0.03(+0.15%) |
Mar 26, 2004 | 16.41 | 16.52 | 16.35 | 16.46 | 1,343,296 | +0.05(+0.28%) |
Mar 25, 2004 | 16.68 | 16.69 | 16.26 | 16.41 | 2,557,692 | +0.14(+0.89%) |
Mar 24, 2004 | 16.28 | 16.57 | 16.12 | 16.27 | 2,192,034 | -0.01(-0.06%) |
Mar 23, 2004 | 16.17 | 16.33 | 15.93 | 16.28 | 2,287,454 | +0.24(+1.47%) |
Mar 22, 2004 | 16.10 | 16.16 | 15.91 | 16.04 | 2,542,147 | -0.12(-0.72%) |
Mar 19, 2004 | 16.27 | 16.42 | 16.16 | 16.16 | 2,107,854 | -0.24(-1.49%) |
Mar 18, 2004 | 16.48 | 16.55 | 16.33 | 16.40 | 2,790,144 | -0.13(-0.81%) |
Mar 17, 2004 | 16.62 | 16.68 | 16.30 | 16.54 | 6,217,141 | -0.03(-0.20%) |
Mar 16, 2004 | 16.60 | 16.71 | 16.21 | 16.57 | 3,607,553 | +0.23(+1.39%) |
Mar 15, 2004 | 16.32 | 16.56 | 16.21 | 16.34 | 2,684,919 | +0.09(+0.55%) |
Mar 12, 2004 | 16.10 | 16.25 | 15.85 | 16.25 | 1,686,713 | +0.30(+1.86%) |
Mar 11, 2004 | 15.99 | 16.29 | 15.80 | 15.95 | 2,554,583 | -0.03(-0.21%) |
Mar 10, 2004 | 16.52 | 16.67 | 15.91 | 15.99 | 2,416,116 | -0.38(-2.31%) |
Mar 09, 2004 | 16.40 | 16.51 | 16.16 | 16.37 | 2,030,609 | -0.02(-0.13%) |
Mar 08, 2004 | 16.46 | 16.66 | 16.26 | 16.39 | 2,133,443 | -0.07(-0.42%) |
Mar 05, 2004 | 16.31 | 16.72 | 16.31 | 16.46 | 3,235,678 | +0.32(+1.97%) |
Mar 04, 2004 | 15.72 | 16.20 | 15.67 | 16.14 | 2,681,571 | +0.35(+2.24%) |
Mar 03, 2004 | 15.84 | 15.84 | 15.50 | 15.79 | 1,677,386 | -0.14(-0.91%) |
Mar 02, 2004 | 16.10 | 16.11 | 15.69 | 15.93 | 3,762,043 | -0.06(-0.37%) |
Mar 01, 2004 | 15.63 | 15.99 | 15.47 | 15.99 | 5,987,798 | +0.86(+5.69%) |
Feb 27, 2004 | 14.79 | 15.23 | 14.79 | 15.13 | 2,998,921 | +0.40(+2.70%) |
Feb 26, 2004 | 14.21 | 14.73 | 14.14 | 14.73 | 2,120,529 | +0.44(+3.09%) |
Feb 25, 2004 | 14.13 | 14.32 | 13.82 | 14.29 | 2,721,030 | +0.20(+1.42%) |
Feb 24, 2004 | 14.03 | 14.24 | 14.01 | 14.09 | 1,850,769 | +0.06(+0.45%) |
Feb 23, 2004 | 14.32 | 14.35 | 14.01 | 14.02 | 1,950,016 | -0.13(-0.93%) |
Feb 20, 2004 | 14.53 | 14.73 | 14.16 | 14.16 | 2,590,216 | -0.38(-2.60%) |
Feb 19, 2004 | 14.68 | 14.72 | 14.51 | 14.53 | 1,341,622 | -0.01(-0.09%) |
Feb 18, 2004 | 14.72 | 14.76 | 14.50 | 14.55 | 2,176,011 | -0.21(-1.44%) |
Feb 17, 2004 | 14.64 | 14.95 | 14.60 | 14.76 | 1,520,027 | +0.29(+2.02%) |
Feb 13, 2004 | 14.64 | 14.72 | 14.46 | 14.47 | 1,007,293 | -0.08(-0.52%) |
Feb 12, 2004 | 14.66 | 14.74 | 14.51 | 14.54 | 1,421,019 | -0.12(-0.84%) |
Feb 11, 2004 | 14.27 | 14.74 | 14.09 | 14.67 | 2,055,241 | +0.39(+2.71%) |
Feb 10, 2004 | 14.32 | 14.38 | 14.12 | 14.28 | 1,399,735 | -0.08(-0.58%) |
Feb 09, 2004 | 14.56 | 14.66 | 14.30 | 14.36 | 2,088,961 | -0.24(-1.67%) |
Feb 06, 2004 | 14.14 | 14.63 | 14.14 | 14.61 | 1,861,770 | +0.60(+4.30%) |
Feb 05, 2004 | 13.98 | 14.27 | 13.84 | 14.01 | 2,216,188 | -0.07(-0.49%) |
Feb 04, 2004 | 14.32 | 14.35 | 14.06 | 14.07 | 1,905,056 | -0.35(-2.45%) |
Feb 03, 2004 | 14.31 | 14.63 | 14.26 | 14.43 | 1,808,440 | +0.08(+0.57%) |
Feb 02, 2004 | 14.27 | 14.39 | 14.01 | 14.35 | 2,162,380 | +0.23(+1.60%) |
Jan 30, 2004 | 13.99 | 14.25 | 13.94 | 14.12 | 1,696,279 | +0.10(+0.72%) |
Jan 29, 2004 | 13.81 | 14.03 | 13.49 | 14.02 | 3,410,734 | +0.10(+0.75%) |
Jan 28, 2004 | 14.82 | 14.83 | 13.86 | 13.92 | 3,767,065 | -0.96(-6.46%) |
Jan 27, 2004 | 14.76 | 14.92 | 14.71 | 14.88 | 1,603,011 | +0.13(+0.91%) |
Jan 26, 2004 | 14.82 | 14.87 | 14.65 | 14.74 | 1,257,920 | -0.08(-0.54%) |
Jan 23, 2004 | 14.97 | 15.09 | 14.73 | 14.82 | 1,845,508 | -0.13(-0.84%) |
Jan 22, 2004 | 15.05 | 15.13 | 14.79 | 14.95 | 2,336,480 | +0.13(+0.85%) |
Jan 21, 2004 | 14.43 | 14.87 | 14.43 | 14.82 | 3,413,126 | +0.65(+4.56%) |
Jan 20, 2004 | 14.41 | 14.43 | 13.89 | 14.18 | 2,318,065 | -0.21(-1.48%) |
Jan 16, 2004 | 14.43 | 14.46 | 14.29 | 14.39 | 2,175,533 | +0.07(+0.51%) |
Jan 15, 2004 | 14.21 | 14.48 | 14.06 | 14.32 | 2,948,939 | +0.25(+1.80%) |
Jan 14, 2004 | 13.90 | 14.13 | 13.88 | 14.06 | 2,524,928 | +0.27(+1.99%) |
Jan 13, 2004 | 13.89 | 14.03 | 13.52 | 13.79 | 3,128,539 | -0.06(-0.47%) |
Jan 12, 2004 | 14.10 | 14.22 | 13.69 | 13.86 | 3,221,329 | -0.20(-1.41%) |
Jan 09, 2004 | 13.86 | 14.41 | 14.01 | 14.05 | 3,954,558 | +0.19(+1.37%) |
Jan 08, 2004 | 14.42 | 14.42 | 13.48 | 13.86 | 5,925,141 | -0.59(-4.09%) |
Jan 07, 2004 | 14.57 | 14.59 | 14.17 | 14.46 | 2,644,024 | -0.16(-1.09%) |
Jan 06, 2004 | 14.37 | 14.66 | 14.36 | 14.61 | 2,437,400 | +0.33(+2.33%) |
Jan 05, 2004 | 14.75 | 14.78 | 14.02 | 14.28 | 4,369,002 | -0.47(-3.16%) |