Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.97 | 23.03 | 22.92 | 22.93 | 1,659,384 | -0.01(-0.05%) |
Dec 30, 2004 | 22.93 | 23.04 | 22.90 | 22.94 | 1,738,150 | +0.04(+0.17%) |
Dec 29, 2004 | 22.93 | 22.98 | 22.84 | 22.90 | 2,724,366 | -0.03(-0.14%) |
Dec 28, 2004 | 22.90 | 23.06 | 22.81 | 22.93 | 3,089,617 | +0.09(+0.41%) |
Dec 27, 2004 | 22.93 | 23.01 | 22.80 | 22.84 | 2,992,351 | -0.03(-0.14%) |
Dec 23, 2004 | 22.69 | 22.90 | 22.64 | 22.87 | 2,228,144 | +0.16(+0.70%) |
Dec 22, 2004 | 22.74 | 22.87 | 22.66 | 22.72 | 3,104,821 | +0.07(+0.31%) |
Dec 21, 2004 | 22.50 | 22.74 | 22.49 | 22.64 | 2,743,782 | +0.20(+0.90%) |
Dec 20, 2004 | 22.56 | 22.83 | 22.41 | 22.44 | 2,410,220 | -0.13(-0.56%) |
Dec 17, 2004 | 22.59 | 22.75 | 22.42 | 22.57 | 3,962,264 | -0.16(-0.70%) |
Dec 16, 2004 | 22.79 | 22.89 | 22.67 | 22.73 | 3,917,569 | +0.13(+0.56%) |
Dec 15, 2004 | 22.38 | 22.70 | 22.25 | 22.60 | 4,274,028 | +0.19(+0.85%) |
Dec 14, 2004 | 22.42 | 22.48 | 22.31 | 22.41 | 4,018,865 | -0.04(-0.17%) |
Dec 13, 2004 | 22.33 | 22.52 | 22.33 | 22.45 | 4,366,349 | +0.20(+0.91%) |
Dec 10, 2004 | 22.61 | 22.61 | 22.09 | 22.25 | 3,233,776 | +0.03(+0.15%) |
Dec 09, 2004 | 21.92 | 22.30 | 21.84 | 22.21 | 4,259,191 | +0.23(+1.04%) |
Dec 08, 2004 | 21.86 | 22.03 | 21.78 | 21.98 | 3,703,987 | +0.13(+0.57%) |
Dec 07, 2004 | 22.19 | 22.36 | 21.83 | 21.86 | 5,108,209 | -0.39(-1.74%) |
Dec 06, 2004 | 22.09 | 22.34 | 22.00 | 22.25 | 7,182,852 | +0.13(+0.57%) |
Dec 03, 2004 | 22.56 | 22.68 | 22.06 | 22.12 | 8,745,154 | -0.57(-2.53%) |
Dec 02, 2004 | 23.08 | 23.16 | 22.68 | 22.69 | 4,345,284 | -0.45(-1.96%) |
Dec 01, 2004 | 22.74 | 23.21 | 22.67 | 23.15 | 5,209,505 | +0.48(+2.12%) |
Nov 30, 2004 | 22.66 | 22.80 | 22.59 | 22.67 | 5,224,342 | +0.02(+0.10%) |
Nov 29, 2004 | 22.87 | 22.93 | 22.63 | 22.64 | 3,281,218 | -0.17(-0.77%) |
Nov 26, 2004 | 22.64 | 22.90 | 22.58 | 22.82 | 1,743,462 | +0.16(+0.72%) |
Nov 24, 2004 | 22.22 | 22.69 | 22.21 | 22.66 | 4,791,682 | +0.58(+2.65%) |
Nov 23, 2004 | 22.30 | 22.33 | 21.92 | 22.07 | 2,738,104 | -0.14(-0.61%) |
Nov 22, 2004 | 22.06 | 22.46 | 22.04 | 22.21 | 4,068,323 | +0.10(+0.44%) |
Nov 19, 2004 | 22.43 | 22.44 | 21.99 | 22.11 | 2,447,954 | -0.28(-1.24%) |
Nov 18, 2004 | 22.32 | 22.49 | 22.25 | 22.39 | 3,451,205 | +0.15(+0.66%) |
Nov 17, 2004 | 22.15 | 22.38 | 22.07 | 22.24 | 2,955,166 | +0.09(+0.39%) |
Nov 16, 2004 | 22.26 | 22.30 | 22.06 | 22.15 | 2,379,080 | -0.04(-0.20%) |
Nov 15, 2004 | 22.38 | 22.38 | 22.16 | 22.20 | 1,821,678 | -0.08(-0.37%) |
Nov 12, 2004 | 22.31 | 22.32 | 22.03 | 22.28 | 3,107,935 | -0.08(-0.37%) |
Nov 11, 2004 | 22.34 | 22.37 | 22.13 | 22.36 | 2,344,826 | +0.14(+0.61%) |
Nov 10, 2004 | 22.37 | 22.37 | 22.12 | 22.22 | 2,714,291 | -0.05(-0.22%) |
Nov 09, 2004 | 22.10 | 22.31 | 21.98 | 22.27 | 5,608,094 | +0.40(+1.85%) |
Nov 08, 2004 | 21.95 | 21.97 | 21.83 | 21.87 | 2,542,472 | -0.03(-0.15%) |
Nov 05, 2004 | 21.84 | 21.97 | 21.64 | 21.90 | 4,455,372 | +0.39(+1.83%) |
Nov 04, 2004 | 21.14 | 21.55 | 20.96 | 21.51 | 4,058,614 | +0.35(+1.68%) |
Nov 03, 2004 | 21.21 | 21.29 | 21.05 | 21.15 | 3,828,729 | +0.23(+1.12%) |
Nov 02, 2004 | 21.05 | 21.21 | 20.87 | 20.92 | 2,762,100 | -0.13(-0.62%) |
Nov 01, 2004 | 21.07 | 21.16 | 20.82 | 21.05 | 4,559,965 | +0.03(+0.13%) |
Oct 29, 2004 | 20.69 | 21.02 | 20.67 | 21.02 | 3,789,163 | +0.39(+1.88%) |
Oct 28, 2004 | 21.22 | 21.22 | 20.26 | 20.64 | 6,997,112 | -0.23(-1.10%) |
Oct 27, 2004 | 21.24 | 21.39 | 20.87 | 20.87 | 11,224,431 | -0.34(-1.60%) |
Oct 26, 2004 | 21.19 | 21.32 | 20.80 | 21.20 | 7,922,880 | +0.02(+0.08%) |
Oct 25, 2004 | 21.14 | 21.33 | 21.12 | 21.19 | 3,427,759 | +0.11(+0.54%) |
Oct 22, 2004 | 21.43 | 21.70 | 21.05 | 21.07 | 4,151,118 | -0.26(-1.20%) |
Oct 21, 2004 | 21.12 | 21.38 | 20.98 | 21.33 | 3,254,475 | +0.13(+0.62%) |
Oct 20, 2004 | 20.99 | 21.23 | 20.99 | 21.20 | 6,358,197 | +0.39(+1.86%) |
Oct 19, 2004 | 21.29 | 21.31 | 20.70 | 20.81 | 7,753,992 | -0.48(-2.26%) |
Oct 18, 2004 | 21.36 | 21.43 | 21.13 | 21.29 | 3,838,621 | -0.07(-0.31%) |
Oct 15, 2004 | 21.33 | 21.65 | 21.29 | 21.36 | 3,561,293 | -0.02(-0.10%) |
Oct 14, 2004 | 21.64 | 21.67 | 21.38 | 21.38 | 3,344,231 | -0.20(-0.94%) |
Oct 13, 2004 | 21.84 | 21.86 | 21.32 | 21.58 | 6,017,308 | -0.39(-1.76%) |
Oct 12, 2004 | 21.98 | 22.00 | 21.71 | 21.97 | 3,739,706 | -0.11(-0.52%) |
Oct 11, 2004 | 22.13 | 22.35 | 22.03 | 22.08 | 1,422,722 | -0.09(-0.42%) |
Oct 08, 2004 | 22.26 | 22.45 | 22.08 | 22.18 | 3,172,595 | -0.10(-0.47%) |
Oct 07, 2004 | 22.56 | 22.60 | 22.26 | 22.28 | 2,693,409 | -0.39(-1.71%) |
Oct 06, 2004 | 22.34 | 22.68 | 22.25 | 22.67 | 3,750,330 | +0.33(+1.49%) |
Oct 05, 2004 | 22.22 | 22.37 | 22.03 | 22.33 | 3,247,697 | +0.13(+0.59%) |
Oct 04, 2004 | 22.31 | 22.46 | 21.98 | 22.20 | 3,927,827 | -0.05(-0.22%) |
Oct 01, 2004 | 22.16 | 22.44 | 22.11 | 22.25 | 6,167,695 | +0.19(+0.87%) |
Sep 30, 2004 | 21.67 | 22.09 | 21.56 | 22.06 | 5,553,508 | +0.34(+1.58%) |
Sep 29, 2004 | 21.53 | 21.76 | 21.43 | 21.72 | 5,396,343 | +0.38(+1.79%) |
Sep 28, 2004 | 21.26 | 21.50 | 21.19 | 21.33 | 4,875,942 | +0.18(+0.85%) |
Sep 27, 2004 | 21.06 | 21.16 | 20.87 | 21.15 | 5,247,056 | -0.05(-0.26%) |
Sep 24, 2004 | 21.19 | 21.35 | 21.13 | 21.21 | 3,318,403 | +0.11(+0.54%) |
Sep 23, 2004 | 21.08 | 21.20 | 20.99 | 21.09 | 4,481,200 | +0.02(+0.10%) |
Sep 22, 2004 | 21.29 | 21.54 | 21.07 | 21.07 | 8,922,834 | -0.32(-1.51%) |
Sep 21, 2004 | 21.96 | 21.97 | 21.31 | 21.39 | 7,382,330 | -0.41(-1.88%) |
Sep 20, 2004 | 21.78 | 21.86 | 21.65 | 21.80 | 2,746,347 | +0.02(+0.10%) |
Sep 17, 2004 | 21.98 | 22.01 | 21.77 | 21.78 | 3,245,133 | -0.06(-0.28%) |
Sep 16, 2004 | 21.93 | 21.95 | 21.80 | 21.84 | 2,450,518 | -0.03(-0.15%) |
Sep 15, 2004 | 21.91 | 21.95 | 21.74 | 21.88 | 3,268,579 | -0.03(-0.12%) |
Sep 14, 2004 | 21.77 | 21.99 | 21.56 | 21.90 | 3,234,875 | +0.19(+0.85%) |
Sep 13, 2004 | 21.97 | 22.07 | 21.71 | 21.72 | 3,420,615 | -0.18(-0.82%) |
Sep 10, 2004 | 21.87 | 21.91 | 21.71 | 21.90 | 3,512,386 | -0.05(-0.25%) |
Sep 09, 2004 | 22.13 | 22.15 | 21.90 | 21.95 | 3,436,368 | -0.18(-0.81%) |
Sep 08, 2004 | 22.36 | 22.36 | 22.13 | 22.13 | 3,395,337 | -0.28(-1.27%) |
Sep 07, 2004 | 22.43 | 22.57 | 22.36 | 22.42 | 2,583,321 | +0.14(+0.64%) |
Sep 03, 2004 | 22.39 | 22.49 | 22.25 | 22.27 | 2,075,742 | -0.11(-0.51%) |
Sep 02, 2004 | 22.19 | 22.49 | 22.12 | 22.39 | 2,506,753 | +0.24(+1.08%) |
Sep 01, 2004 | 21.78 | 22.16 | 21.78 | 22.15 | 3,740,072 | +0.30(+1.37%) |
Aug 31, 2004 | 21.90 | 22.08 | 21.61 | 21.85 | 6,978,611 | -0.13(-0.57%) |
Aug 30, 2004 | 22.30 | 22.46 | 21.93 | 21.97 | 5,253,284 | -0.49(-2.19%) |
Aug 27, 2004 | 22.63 | 22.64 | 22.45 | 22.46 | 3,756,009 | -0.19(-0.84%) |
Aug 26, 2004 | 22.74 | 22.82 | 22.63 | 22.66 | 3,080,825 | -0.07(-0.31%) |
Aug 25, 2004 | 22.72 | 22.85 | 22.30 | 22.73 | 3,712,596 | -0.04(-0.19%) |
Aug 24, 2004 | 22.69 | 22.86 | 22.66 | 22.77 | 1,866,922 | +0.14(+0.60%) |
Aug 23, 2004 | 22.88 | 22.93 | 22.57 | 22.63 | 2,421,210 | -0.19(-0.84%) |
Aug 20, 2004 | 22.79 | 23.09 | 22.79 | 22.83 | 3,634,930 | -0.03(-0.14%) |
Aug 19, 2004 | 22.85 | 22.97 | 22.71 | 22.86 | 3,396,436 | -0.08(-0.33%) |
Aug 18, 2004 | 22.77 | 22.98 | 22.67 | 22.93 | 2,375,417 | +0.03(+0.12%) |
Aug 17, 2004 | 22.80 | 23.03 | 22.74 | 22.91 | 2,615,743 | +0.10(+0.45%) |
Aug 16, 2004 | 22.32 | 22.89 | 22.27 | 22.80 | 3,071,483 | +0.58(+2.63%) |
Aug 13, 2004 | 22.48 | 22.49 | 22.12 | 22.22 | 2,178,137 | -0.21(-0.95%) |
Aug 12, 2004 | 22.55 | 22.66 | 22.39 | 22.43 | 3,950,174 | -0.22(-0.99%) |
Aug 11, 2004 | 22.93 | 22.93 | 22.47 | 22.66 | 3,359,984 | -0.45(-1.94%) |
Aug 10, 2004 | 22.77 | 23.11 | 22.77 | 23.10 | 2,294,820 | +0.39(+1.71%) |
Aug 09, 2004 | 22.60 | 22.78 | 22.60 | 22.72 | 3,249,163 | +0.14(+0.63%) |
Aug 06, 2004 | 22.93 | 23.04 | 22.47 | 22.57 | 3,525,757 | -0.49(-2.11%) |
Aug 05, 2004 | 23.56 | 23.72 | 22.99 | 23.06 | 2,339,514 | -0.50(-2.13%) |
Aug 04, 2004 | 23.34 | 23.62 | 23.28 | 23.56 | 2,133,259 | +0.08(+0.33%) |
Aug 03, 2004 | 23.66 | 23.74 | 23.41 | 23.49 | 2,438,612 | -0.27(-1.13%) |
Aug 02, 2004 | 23.61 | 23.81 | 23.34 | 23.75 | 2,576,726 | +0.15(+0.65%) |
Jul 30, 2004 | 23.58 | 23.74 | 23.45 | 23.60 | 2,674,542 | +0.06(+0.25%) |
Jul 29, 2004 | 23.74 | 23.74 | 23.39 | 23.54 | 2,326,142 | -0.22(-0.94%) |
Jul 28, 2004 | 23.64 | 23.76 | 23.28 | 23.76 | 4,577,550 | +0.02(+0.09%) |
Jul 27, 2004 | 23.28 | 23.78 | 23.27 | 23.74 | 5,564,132 | +0.46(+1.97%) |
Jul 26, 2004 | 23.15 | 23.64 | 23.15 | 23.28 | 6,196,453 | +0.19(+0.80%) |
Jul 23, 2004 | 23.09 | 23.31 | 22.83 | 23.10 | 3,955,670 | +0.03(+0.12%) |
Jul 22, 2004 | 23.07 | 23.20 | 22.78 | 23.07 | 3,501,761 | -0.03(-0.14%) |
Jul 21, 2004 | 23.52 | 23.55 | 23.04 | 23.10 | 3,411,273 | -0.33(-1.42%) |
Jul 20, 2004 | 23.57 | 23.69 | 23.33 | 23.44 | 4,914,043 | -0.19(-0.79%) |
Jul 19, 2004 | 23.76 | 23.84 | 23.58 | 23.62 | 2,565,003 | -0.14(-0.57%) |
Jul 16, 2004 | 23.99 | 24.05 | 23.76 | 23.76 | 2,472,683 | -0.01(-0.02%) |
Jul 15, 2004 | 23.83 | 23.96 | 23.74 | 23.76 | 1,978,659 | -0.06(-0.25%) |
Jul 14, 2004 | 23.72 | 23.97 | 23.26 | 23.82 | 3,246,965 | -0.03(-0.14%) |
Jul 13, 2004 | 23.84 | 23.99 | 23.77 | 23.86 | 2,199,752 | +0.09(+0.39%) |
Jul 12, 2004 | 23.45 | 23.77 | 23.38 | 23.76 | 3,089,617 | +0.38(+1.63%) |
Jul 09, 2004 | 23.58 | 23.71 | 23.32 | 23.38 | 3,081,191 | -0.11(-0.46%) |
Jul 08, 2004 | 23.83 | 23.87 | 23.49 | 23.49 | 2,808,809 | -0.34(-1.42%) |
Jul 07, 2004 | 23.80 | 24.00 | 23.75 | 23.83 | 2,855,153 | +0.03(+0.14%) |
Jul 06, 2004 | 23.72 | 23.89 | 23.61 | 23.80 | 2,346,841 | +0.02(+0.09%) |
Jul 02, 2004 | 23.80 | 23.94 | 23.69 | 23.77 | 3,089,068 | -0.25(-1.05%) |
Jul 01, 2004 | 24.24 | 24.38 | 23.97 | 24.03 | 5,151,621 | -0.38(-1.54%) |
Jun 30, 2004 | 24.23 | 24.46 | 24.01 | 24.40 | 3,647,203 | +0.11(+0.47%) |
Jun 29, 2004 | 23.69 | 24.34 | 23.68 | 24.29 | 4,460,318 | +0.55(+2.30%) |
Jun 28, 2004 | 23.83 | 23.89 | 23.65 | 23.74 | 3,113,247 | +0.00(+0.00%) |
Jun 25, 2004 | 23.91 | 24.01 | 23.58 | 23.74 | 3,101,707 | -0.19(-0.78%) |
Jun 24, 2004 | 23.97 | 24.09 | 23.89 | 23.93 | 2,792,507 | -0.11(-0.45%) |
Jun 23, 2004 | 23.92 | 24.07 | 23.77 | 24.04 | 3,123,504 | +0.03(+0.11%) |
Jun 22, 2004 | 23.90 | 24.09 | 23.75 | 24.01 | 4,615,101 | +0.05(+0.20%) |
Jun 21, 2004 | 23.88 | 24.06 | 23.74 | 23.96 | 4,475,704 | +0.09(+0.39%) |
Jun 18, 2004 | 23.40 | 23.96 | 23.37 | 23.87 | 5,145,027 | +0.37(+1.56%) |
Jun 17, 2004 | 23.23 | 23.50 | 23.23 | 23.50 | 3,379,583 | +0.17(+0.73%) |
Jun 16, 2004 | 23.20 | 23.37 | 23.06 | 23.33 | 2,684,250 | +0.13(+0.56%) |
Jun 15, 2004 | 23.09 | 23.32 | 22.99 | 23.20 | 3,321,151 | +0.32(+1.41%) |
Jun 14, 2004 | 23.15 | 23.15 | 22.88 | 22.88 | 2,602,004 | -0.37(-1.60%) |
Jun 10, 2004 | 23.16 | 23.33 | 23.15 | 23.25 | 1,681,915 | +0.13(+0.54%) |
Jun 09, 2004 | 23.27 | 23.33 | 23.07 | 23.13 | 2,432,018 | -0.16(-0.68%) |
Jun 08, 2004 | 23.08 | 23.29 | 23.00 | 23.28 | 2,417,913 | +0.10(+0.45%) |
Jun 07, 2004 | 22.90 | 23.26 | 22.85 | 23.18 | 2,644,501 | +0.38(+1.65%) |
Jun 04, 2004 | 22.77 | 22.91 | 22.59 | 22.80 | 2,304,894 | +0.11(+0.48%) |
Jun 03, 2004 | 23.04 | 23.04 | 22.67 | 22.69 | 2,342,445 | -0.40(-1.73%) |
Jun 02, 2004 | 22.99 | 23.11 | 22.74 | 23.09 | 2,839,400 | +0.10(+0.45%) |
Jun 01, 2004 | 22.78 | 22.99 | 22.77 | 22.99 | 2,708,612 | +0.10(+0.43%) |
May 28, 2004 | 22.97 | 22.98 | 22.78 | 22.89 | 2,686,082 | -0.13(-0.57%) |
May 27, 2004 | 22.67 | 23.02 | 22.67 | 23.02 | 4,639,097 | +0.33(+1.44%) |
May 26, 2004 | 22.51 | 22.72 | 22.43 | 22.69 | 2,645,417 | +0.08(+0.34%) |
May 25, 2004 | 22.16 | 22.64 | 22.00 | 22.62 | 4,674,633 | +0.34(+1.54%) |
May 24, 2004 | 22.38 | 22.55 | 22.17 | 22.27 | 3,031,734 | +0.11(+0.49%) |
May 21, 2004 | 22.11 | 22.33 | 22.06 | 22.16 | 3,024,590 | +0.18(+0.82%) |
May 20, 2004 | 22.06 | 22.22 | 21.87 | 21.98 | 3,836,423 | +0.01(+0.05%) |
May 19, 2004 | 22.20 | 22.38 | 21.85 | 21.97 | 4,982,184 | -0.09(-0.40%) |
May 18, 2004 | 22.00 | 22.16 | 21.91 | 22.06 | 2,587,350 | +0.20(+0.92%) |
May 17, 2004 | 22.06 | 22.14 | 21.82 | 21.86 | 4,580,664 | -0.40(-1.79%) |
May 14, 2004 | 22.19 | 22.32 | 21.98 | 22.26 | 5,431,147 | +0.07(+0.30%) |
May 13, 2004 | 21.83 | 22.28 | 21.78 | 22.19 | 7,528,320 | +0.36(+1.65%) |
May 12, 2004 | 21.64 | 21.84 | 21.37 | 21.83 | 6,427,987 | +0.42(+1.96%) |
May 11, 2004 | 21.44 | 21.56 | 21.30 | 21.41 | 4,950,495 | +0.30(+1.42%) |
May 10, 2004 | 20.75 | 21.46 | 20.70 | 21.11 | 7,718,823 | +0.14(+0.68%) |
May 07, 2004 | 21.56 | 21.81 | 20.97 | 20.97 | 5,005,447 | -0.64(-2.98%) |
May 06, 2004 | 21.57 | 21.70 | 21.37 | 21.61 | 4,717,862 | -0.17(-0.80%) |
May 05, 2004 | 21.95 | 22.07 | 21.64 | 21.79 | 4,456,105 | -0.23(-1.04%) |
May 04, 2004 | 22.02 | 22.14 | 21.85 | 22.02 | 4,332,461 | +0.01(+0.02%) |
May 03, 2004 | 22.01 | 22.08 | 21.73 | 22.01 | 6,121,901 | +0.00(+0.00%) |
Apr 30, 2004 | 22.11 | 22.19 | 21.86 | 22.01 | 6,070,428 | -0.09(-0.42%) |
Apr 29, 2004 | 22.48 | 22.72 | 21.95 | 22.10 | 7,522,825 | -0.37(-1.65%) |
Apr 28, 2004 | 22.98 | 23.02 | 22.46 | 22.48 | 5,354,579 | -0.78(-3.33%) |
Apr 27, 2004 | 23.28 | 23.47 | 23.10 | 23.25 | 4,089,754 | +0.08(+0.35%) |
Apr 26, 2004 | 23.49 | 23.71 | 23.01 | 23.17 | 4,159,727 | -0.41(-1.76%) |
Apr 23, 2004 | 23.75 | 23.75 | 23.03 | 23.58 | 6,552,729 | +0.10(+0.42%) |
Apr 22, 2004 | 22.56 | 23.58 | 22.52 | 23.49 | 6,441,358 | +1.00(+4.44%) |
Apr 21, 2004 | 22.79 | 22.84 | 22.28 | 22.49 | 6,187,844 | -0.28(-1.22%) |
Apr 20, 2004 | 23.31 | 23.39 | 22.75 | 22.77 | 3,945,595 | -0.48(-2.07%) |
Apr 19, 2004 | 23.47 | 23.61 | 23.23 | 23.25 | 5,383,704 | -0.09(-0.37%) |
Apr 16, 2004 | 22.79 | 23.33 | 22.78 | 23.33 | 8,391,259 | +0.47(+2.05%) |
Apr 15, 2004 | 22.98 | 23.04 | 22.50 | 22.86 | 4,598,798 | -0.01(-0.05%) |
Apr 14, 2004 | 22.43 | 22.89 | 22.42 | 22.87 | 6,042,036 | +0.18(+0.79%) |
Apr 13, 2004 | 23.22 | 23.23 | 22.62 | 22.69 | 5,660,482 | -0.44(-1.91%) |
Apr 12, 2004 | 22.93 | 23.23 | 22.89 | 23.14 | 4,395,474 | +0.20(+0.88%) |
Apr 08, 2004 | 23.10 | 23.17 | 22.50 | 22.93 | 5,744,193 | -0.21(-0.92%) |
Apr 07, 2004 | 23.25 | 23.31 | 22.83 | 23.15 | 23,720,466 | -0.23(-1.00%) |
Apr 06, 2004 | 23.04 | 23.43 | 22.99 | 23.38 | 5,752,253 | +0.23(+1.01%) |
Apr 05, 2004 | 23.12 | 23.19 | 22.92 | 23.15 | 4,625,908 | -0.15(-0.63%) |
Apr 02, 2004 | 23.26 | 23.32 | 22.92 | 23.29 | 7,296,787 | +0.27(+1.16%) |
Apr 01, 2004 | 22.68 | 23.12 | 22.60 | 23.03 | 12,289,413 | -0.04(-0.19%) |
Mar 31, 2004 | 23.13 | 23.16 | 22.93 | 23.07 | 3,163,620 | -0.09(-0.38%) |
Mar 30, 2004 | 23.02 | 23.20 | 22.93 | 23.16 | 3,074,780 | +0.11(+0.50%) |
Mar 29, 2004 | 22.82 | 23.10 | 22.79 | 23.04 | 3,889,727 | +0.34(+1.52%) |
Mar 26, 2004 | 22.34 | 22.74 | 22.09 | 22.70 | 4,834,545 | +0.34(+1.54%) |
Mar 25, 2004 | 22.03 | 22.41 | 21.92 | 22.36 | 4,026,742 | +0.54(+2.48%) |
Mar 24, 2004 | 22.00 | 22.14 | 21.73 | 21.82 | 4,479,734 | -0.19(-0.84%) |
Mar 23, 2004 | 22.22 | 22.32 | 21.89 | 22.00 | 3,566,605 | -0.08(-0.35%) |
Mar 22, 2004 | 22.52 | 22.52 | 21.92 | 22.08 | 5,717,816 | -0.56(-2.48%) |
Mar 19, 2004 | 22.64 | 22.99 | 22.52 | 22.64 | 5,299,444 | +0.01(+0.02%) |
Mar 18, 2004 | 22.67 | 22.77 | 22.33 | 22.63 | 3,230,845 | -0.03(-0.14%) |
Mar 17, 2004 | 22.44 | 22.80 | 22.39 | 22.67 | 3,557,080 | +0.38(+1.71%) |
Mar 16, 2004 | 22.33 | 22.48 | 22.12 | 22.28 | 3,684,754 | +0.15(+0.69%) |
Mar 15, 2004 | 22.56 | 22.56 | 22.06 | 22.13 | 4,025,460 | -0.48(-2.10%) |
Mar 12, 2004 | 22.39 | 22.66 | 22.28 | 22.61 | 4,344,185 | +0.41(+1.84%) |
Mar 11, 2004 | 22.42 | 22.73 | 22.15 | 22.20 | 7,802,168 | -0.22(-0.97%) |
Mar 10, 2004 | 23.20 | 23.25 | 22.38 | 22.42 | 9,327,468 | -0.76(-3.27%) |
Mar 09, 2004 | 23.85 | 23.85 | 23.15 | 23.17 | 7,035,579 | -0.68(-2.84%) |
Mar 08, 2004 | 24.04 | 24.27 | 23.85 | 23.85 | 3,785,683 | -0.19(-0.77%) |
Mar 05, 2004 | 24.10 | 24.28 | 23.83 | 24.04 | 3,354,122 | -0.05(-0.23%) |
Mar 04, 2004 | 23.82 | 24.12 | 23.74 | 24.09 | 3,106,286 | +0.17(+0.71%) |
Mar 03, 2004 | 23.93 | 23.93 | 23.67 | 23.92 | 4,021,063 | -0.07(-0.27%) |
Mar 02, 2004 | 24.30 | 24.50 | 23.95 | 23.99 | 4,688,737 | -0.31(-1.26%) |
Mar 01, 2004 | 24.35 | 24.48 | 24.13 | 24.29 | 5,145,210 | +0.13(+0.54%) |
Feb 27, 2004 | 23.86 | 24.50 | 23.86 | 24.16 | 4,307,183 | -0.09(-0.36%) |
Feb 26, 2004 | 24.29 | 24.41 | 24.17 | 24.25 | 4,281,905 | -0.18(-0.74%) |
Feb 25, 2004 | 24.23 | 24.50 | 24.16 | 24.43 | 4,622,245 | +0.21(+0.86%) |
Feb 24, 2004 | 24.09 | 24.32 | 24.04 | 24.22 | 4,366,898 | +0.14(+0.57%) |
Feb 23, 2004 | 24.00 | 24.10 | 23.90 | 24.09 | 4,546,410 | +0.19(+0.80%) |
Feb 20, 2004 | 23.90 | 24.00 | 23.73 | 23.90 | 4,403,717 | +0.15(+0.62%) |
Feb 19, 2004 | 23.45 | 24.01 | 23.44 | 23.75 | 7,513,483 | +0.35(+1.49%) |
Feb 18, 2004 | 23.70 | 23.70 | 23.37 | 23.40 | 4,092,135 | -0.35(-1.49%) |
Feb 17, 2004 | 23.94 | 23.96 | 23.70 | 23.75 | 2,553,463 | +0.06(+0.25%) |
Feb 13, 2004 | 23.76 | 23.85 | 23.43 | 23.69 | 6,389,153 | +0.03(+0.12%) |
Feb 12, 2004 | 23.56 | 23.77 | 23.50 | 23.67 | 3,745,568 | +0.02(+0.07%) |
Feb 11, 2004 | 23.05 | 23.65 | 22.99 | 23.65 | 6,119,153 | +0.59(+2.56%) |
Feb 10, 2004 | 23.05 | 23.21 | 22.88 | 23.06 | 3,748,315 | -0.09(-0.38%) |
Feb 09, 2004 | 23.05 | 23.24 | 22.85 | 23.15 | 2,943,993 | +0.10(+0.43%) |
Feb 06, 2004 | 22.49 | 23.05 | 22.43 | 23.05 | 4,091,219 | +0.50(+2.23%) |
Feb 05, 2004 | 22.28 | 22.59 | 22.14 | 22.55 | 4,320,555 | +0.32(+1.42%) |
Feb 04, 2004 | 22.66 | 22.68 | 22.23 | 22.23 | 4,966,065 | -0.52(-2.28%) |
Feb 03, 2004 | 23.15 | 23.15 | 22.74 | 22.75 | 4,387,597 | -0.46(-1.98%) |
Feb 02, 2004 | 23.09 | 23.45 | 22.98 | 23.21 | 6,706,047 | +0.13(+0.57%) |
Jan 30, 2004 | 22.69 | 23.09 | 22.45 | 23.08 | 5,662,131 | +0.33(+1.46%) |
Jan 29, 2004 | 23.15 | 23.17 | 22.69 | 22.74 | 5,499,288 | -0.19(-0.83%) |
Jan 28, 2004 | 23.40 | 23.46 | 22.78 | 22.93 | 5,477,856 | -0.38(-1.62%) |
Jan 27, 2004 | 23.39 | 23.53 | 23.18 | 23.31 | 3,688,417 | -0.21(-0.88%) |
Jan 26, 2004 | 22.90 | 23.60 | 22.90 | 23.52 | 3,768,281 | +0.43(+1.84%) |
Jan 23, 2004 | 23.58 | 23.58 | 23.08 | 23.09 | 5,489,030 | -0.58(-2.47%) |
Jan 22, 2004 | 23.65 | 23.70 | 23.04 | 23.68 | 5,441,588 | +0.03(+0.12%) |
Jan 21, 2004 | 23.80 | 23.88 | 23.59 | 23.65 | 4,087,922 | -0.09(-0.37%) |
Jan 20, 2004 | 23.87 | 24.14 | 23.67 | 23.74 | 5,337,911 | -0.07(-0.28%) |
Jan 16, 2004 | 24.04 | 24.07 | 23.55 | 23.80 | 5,312,999 | -0.14(-0.59%) |
Jan 15, 2004 | 24.18 | 24.27 | 23.81 | 23.94 | 4,985,481 | -0.24(-0.99%) |
Jan 14, 2004 | 24.13 | 24.23 | 23.93 | 24.18 | 3,899,801 | +0.07(+0.27%) |
Jan 13, 2004 | 24.32 | 24.53 | 24.08 | 24.12 | 5,684,844 | -0.25(-1.01%) |
Jan 12, 2004 | 24.24 | 24.50 | 24.18 | 24.36 | 3,999,632 | +0.12(+0.50%) |
Jan 09, 2004 | 24.51 | 24.57 | 23.96 | 24.24 | 6,055,591 | -0.31(-1.27%) |
Jan 08, 2004 | 24.16 | 24.57 | 24.10 | 24.56 | 7,121,488 | +0.39(+1.63%) |
Jan 07, 2004 | 23.75 | 24.27 | 23.75 | 24.16 | 6,395,565 | +0.27(+1.12%) |
Jan 06, 2004 | 23.68 | 23.98 | 23.62 | 23.90 | 5,091,723 | +0.09(+0.39%) |
Jan 05, 2004 | 23.45 | 23.81 | 23.33 | 23.80 | 4,708,154 | +0.47(+2.01%) |