Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.85 | 24.06 | 23.64 | 23.98 | 526,900 | +0.29(+1.22%) |
Feb 25, 2005 | 25.30 | 25.30 | 23.58 | 23.69 | 372,400 | -1.82(-7.13%) |
Feb 24, 2005 | 26.22 | 26.62 | 25.50 | 25.51 | 251,700 | -0.51(-1.96%) |
Feb 23, 2005 | 25.80 | 26.24 | 25.73 | 26.02 | 242,300 | +0.27(+1.05%) |
Feb 22, 2005 | 24.80 | 25.76 | 24.70 | 25.75 | 445,300 | +0.56(+2.22%) |
Feb 18, 2005 | 24.80 | 25.50 | 24.80 | 25.19 | 307,300 | +0.31(+1.25%) |
Feb 17, 2005 | 24.64 | 24.94 | 24.38 | 24.88 | 218,400 | +0.39(+1.59%) |
Feb 16, 2005 | 24.78 | 24.78 | 24.45 | 24.49 | 150,700 | -0.28(-1.13%) |
Feb 15, 2005 | 24.13 | 24.79 | 24.09 | 24.77 | 213,900 | +0.54(+2.23%) |
Feb 14, 2005 | 23.57 | 24.30 | 23.57 | 24.23 | 86,100 | +0.78(+3.33%) |
Feb 11, 2005 | 23.40 | 23.84 | 23.24 | 23.45 | 133,900 | +0.05(+0.21%) |
Feb 10, 2005 | 22.95 | 23.42 | 22.94 | 23.40 | 76,400 | +0.45(+1.96%) |
Feb 09, 2005 | 23.28 | 23.28 | 22.94 | 22.95 | 61,600 | -0.33(-1.42%) |
Feb 08, 2005 | 22.79 | 23.46 | 22.68 | 23.28 | 40,300 | +0.24(+1.04%) |
Feb 07, 2005 | 23.40 | 23.81 | 22.84 | 23.04 | 52,100 | -0.16(-0.69%) |
Feb 04, 2005 | 21.80 | 23.34 | 21.80 | 23.20 | 338,600 | +1.40(+6.42%) |
Feb 03, 2005 | 21.85 | 21.90 | 21.47 | 21.80 | 170,300 | -0.12(-0.55%) |
Feb 02, 2005 | 22.33 | 22.54 | 21.21 | 21.92 | 440,100 | -0.25(-1.13%) |
Feb 01, 2005 | 22.15 | 22.35 | 21.90 | 22.17 | 183,400 | +0.10(+0.45%) |
Jan 31, 2005 | 21.69 | 22.21 | 21.69 | 22.07 | 112,100 | +0.70(+3.28%) |
Jan 28, 2005 | 22.06 | 22.26 | 20.70 | 21.37 | 546,500 | -0.54(-2.46%) |
Jan 27, 2005 | 22.80 | 22.80 | 21.80 | 21.91 | 158,500 | -0.89(-3.90%) |
Jan 26, 2005 | 23.01 | 23.20 | 22.80 | 22.80 | 53,100 | +0.17(+0.75%) |
Jan 25, 2005 | 23.15 | 23.25 | 22.60 | 22.63 | 72,900 | -0.37(-1.61%) |
Jan 24, 2005 | 22.40 | 23.15 | 22.18 | 23.00 | 111,500 | +1.00(+4.55%) |
Jan 21, 2005 | 22.10 | 22.36 | 21.80 | 22.00 | 63,200 | -0.20(-0.90%) |
Jan 20, 2005 | 22.05 | 22.59 | 21.98 | 22.20 | 105,900 | +0.17(+0.77%) |
Jan 19, 2005 | 22.73 | 22.78 | 22.03 | 22.03 | 94,900 | -0.69(-3.04%) |
Jan 18, 2005 | 22.97 | 23.22 | 22.55 | 22.72 | 186,000 | -0.24(-1.05%) |
Jan 14, 2005 | 23.00 | 23.08 | 22.78 | 22.96 | 46,500 | -0.04(-0.17%) |
Jan 13, 2005 | 23.30 | 23.30 | 22.81 | 23.00 | 229,700 | +0.10(+0.44%) |
Jan 12, 2005 | 22.77 | 23.01 | 22.67 | 22.90 | 143,900 | +0.38(+1.69%) |
Jan 11, 2005 | 23.10 | 23.10 | 22.50 | 22.52 | 179,300 | -0.58(-2.51%) |
Jan 10, 2005 | 23.78 | 23.83 | 23.10 | 23.10 | 51,900 | -0.68(-2.86%) |
Jan 07, 2005 | 23.47 | 23.83 | 23.41 | 23.78 | 68,200 | +0.47(+2.02%) |
Jan 06, 2005 | 24.13 | 24.25 | 23.30 | 23.31 | 131,100 | -0.80(-3.32%) |
Jan 05, 2005 | 23.99 | 24.25 | 23.74 | 24.11 | 136,500 | +0.16(+0.67%) |
Jan 04, 2005 | 24.89 | 24.89 | 23.85 | 23.95 | 128,700 | -1.04(-4.16%) |
Jan 03, 2005 | 25.63 | 25.68 | 24.91 | 24.99 | 71,100 | -0.61(-2.38%) |
Dec 31, 2004 | 25.10 | 25.60 | 25.10 | 25.60 | 18,200 | +0.35(+1.39%) |
Dec 30, 2004 | 24.90 | 25.38 | 24.90 | 25.25 | 95,400 | +0.29(+1.16%) |
Dec 29, 2004 | 24.84 | 25.00 | 24.75 | 24.96 | 57,000 | +0.12(+0.48%) |
Dec 28, 2004 | 24.64 | 24.84 | 24.60 | 24.84 | 20,400 | +0.40(+1.64%) |
Dec 27, 2004 | 24.39 | 24.76 | 24.39 | 24.44 | 29,600 | +0.13(+0.53%) |
Dec 23, 2004 | 24.50 | 24.52 | 24.27 | 24.31 | 74,800 | +0.00(+0.00%) |
Dec 22, 2004 | 24.20 | 24.50 | 24.20 | 24.31 | 61,900 | +0.16(+0.66%) |
Dec 21, 2004 | 24.36 | 24.56 | 23.84 | 24.15 | 50,000 | -0.21(-0.86%) |
Dec 20, 2004 | 23.55 | 24.60 | 23.50 | 24.36 | 163,500 | +0.73(+3.09%) |
Dec 17, 2004 | 23.72 | 23.78 | 23.44 | 23.63 | 225,100 | -0.34(-1.42%) |
Dec 16, 2004 | 24.30 | 24.35 | 23.86 | 23.97 | 105,200 | -0.40(-1.64%) |
Dec 15, 2004 | 24.02 | 24.50 | 23.98 | 24.37 | 74,200 | +0.33(+1.37%) |
Dec 14, 2004 | 23.61 | 24.04 | 23.45 | 24.04 | 197,700 | +0.23(+0.97%) |
Dec 13, 2004 | 23.91 | 24.03 | 23.81 | 23.81 | 49,700 | -0.10(-0.42%) |
Dec 10, 2004 | 23.70 | 23.92 | 23.36 | 23.91 | 142,300 | +0.34(+1.44%) |
Dec 09, 2004 | 23.90 | 23.94 | 23.30 | 23.57 | 52,900 | -0.24(-1.01%) |
Dec 08, 2004 | 23.45 | 24.10 | 23.45 | 23.81 | 196,500 | +0.26(+1.10%) |
Dec 07, 2004 | 23.37 | 23.73 | 23.14 | 23.55 | 120,700 | +0.18(+0.77%) |
Dec 06, 2004 | 23.80 | 23.80 | 23.20 | 23.37 | 108,700 | -0.36(-1.52%) |
Dec 03, 2004 | 24.52 | 24.56 | 23.70 | 23.73 | 360,300 | -0.32(-1.33%) |
Dec 02, 2004 | 24.40 | 24.62 | 24.05 | 24.05 | 374,600 | -0.51(-2.08%) |
Dec 01, 2004 | 24.75 | 24.85 | 24.55 | 24.56 | 222,600 | +0.24(+0.99%) |
Nov 30, 2004 | 24.25 | 24.75 | 24.25 | 24.32 | 274,800 | +0.44(+1.84%) |
Nov 29, 2004 | 24.30 | 24.42 | 23.87 | 23.88 | 170,500 | -0.17(-0.71%) |
Nov 26, 2004 | 24.00 | 24.19 | 23.88 | 24.05 | 35,200 | +0.91(+3.93%) |
Nov 24, 2004 | 23.00 | 23.32 | 23.00 | 23.14 | 58,000 | +0.13(+0.56%) |
Nov 23, 2004 | 23.35 | 23.35 | 22.95 | 23.01 | 95,300 | -0.19(-0.82%) |
Nov 22, 2004 | 23.20 | 23.45 | 23.08 | 23.20 | 72,000 | +0.17(+0.74%) |
Nov 19, 2004 | 23.21 | 23.34 | 22.94 | 23.03 | 217,200 | -0.08(-0.35%) |
Nov 18, 2004 | 24.00 | 24.06 | 22.97 | 23.11 | 181,100 | -0.79(-3.31%) |
Nov 17, 2004 | 24.14 | 24.30 | 23.80 | 23.90 | 174,600 | -0.12(-0.50%) |
Nov 16, 2004 | 24.49 | 24.49 | 24.00 | 24.02 | 298,400 | -0.52(-2.12%) |
Nov 15, 2004 | 24.10 | 24.60 | 24.08 | 24.54 | 124,800 | +0.59(+2.46%) |
Nov 12, 2004 | 23.65 | 24.04 | 23.45 | 23.95 | 107,700 | -0.05(-0.21%) |
Nov 11, 2004 | 23.92 | 24.00 | 23.72 | 24.00 | 133,600 | +0.07(+0.29%) |
Nov 10, 2004 | 23.80 | 24.05 | 23.79 | 23.93 | 339,600 | +0.13(+0.55%) |
Nov 09, 2004 | 23.89 | 23.89 | 23.70 | 23.80 | 182,300 | -0.10(-0.42%) |
Nov 08, 2004 | 23.95 | 24.00 | 23.74 | 23.90 | 176,000 | -0.33(-1.36%) |
Nov 05, 2004 | 24.30 | 24.40 | 23.77 | 24.23 | 254,600 | -0.44(-1.78%) |
Nov 04, 2004 | 24.40 | 24.76 | 24.19 | 24.67 | 196,100 | -0.03(-0.12%) |
Nov 03, 2004 | 24.53 | 24.76 | 24.53 | 24.70 | 396,900 | +0.47(+1.94%) |
Nov 02, 2004 | 23.75 | 24.96 | 23.75 | 24.23 | 208,400 | +0.43(+1.81%) |
Nov 01, 2004 | 23.80 | 23.90 | 23.68 | 23.80 | 144,100 | +0.00(+0.00%) |
Oct 29, 2004 | 23.55 | 23.94 | 23.55 | 23.80 | 168,900 | +0.25(+1.06%) |
Oct 28, 2004 | 23.50 | 23.75 | 23.34 | 23.55 | 209,200 | +0.30(+1.29%) |
Oct 27, 2004 | 22.80 | 23.48 | 22.80 | 23.25 | 89,000 | +0.66(+2.92%) |
Oct 26, 2004 | 22.76 | 22.76 | 22.39 | 22.59 | 84,400 | -0.07(-0.31%) |
Oct 25, 2004 | 22.85 | 22.86 | 22.43 | 22.66 | 69,600 | -0.19(-0.83%) |
Oct 22, 2004 | 23.02 | 23.03 | 22.79 | 22.85 | 161,600 | -0.14(-0.61%) |
Oct 21, 2004 | 22.90 | 23.16 | 22.67 | 22.99 | 219,800 | +0.04(+0.17%) |
Oct 20, 2004 | 22.08 | 22.95 | 22.08 | 22.95 | 288,900 | +0.87(+3.94%) |
Oct 19, 2004 | 21.62 | 22.32 | 21.52 | 22.08 | 358,900 | +0.71(+3.32%) |
Oct 18, 2004 | 21.78 | 21.78 | 21.37 | 21.37 | 59,700 | -0.31(-1.43%) |
Oct 15, 2004 | 20.86 | 22.05 | 20.86 | 21.68 | 268,300 | +1.03(+4.99%) |
Oct 14, 2004 | 20.51 | 20.79 | 20.51 | 20.65 | 51,200 | -0.11(-0.53%) |
Oct 13, 2004 | 21.05 | 21.05 | 20.70 | 20.76 | 34,000 | -0.30(-1.42%) |
Oct 12, 2004 | 21.20 | 21.20 | 21.01 | 21.06 | 22,400 | -0.14(-0.66%) |
Oct 11, 2004 | 21.19 | 21.29 | 21.19 | 21.20 | 30,500 | -0.09(-0.42%) |
Oct 08, 2004 | 21.20 | 21.40 | 20.85 | 21.29 | 88,300 | +0.11(+0.52%) |
Oct 07, 2004 | 21.35 | 21.77 | 21.12 | 21.18 | 58,900 | -0.07(-0.33%) |
Oct 06, 2004 | 21.33 | 21.34 | 21.17 | 21.25 | 115,600 | -0.20(-0.93%) |
Oct 05, 2004 | 21.30 | 21.54 | 21.05 | 21.45 | 111,500 | +0.17(+0.80%) |
Oct 04, 2004 | 20.93 | 21.29 | 20.93 | 21.28 | 101,600 | +0.25(+1.19%) |
Oct 01, 2004 | 20.59 | 21.03 | 20.46 | 21.03 | 78,900 | +1.04(+5.20%) |
Sep 30, 2004 | 19.57 | 20.30 | 19.55 | 19.99 | 249,400 | +0.42(+2.15%) |
Sep 29, 2004 | 19.66 | 19.66 | 19.53 | 19.57 | 136,700 | -0.08(-0.41%) |
Sep 28, 2004 | 19.60 | 19.73 | 19.54 | 19.65 | 175,500 | -0.10(-0.51%) |
Sep 27, 2004 | 19.90 | 19.90 | 19.70 | 19.75 | 115,600 | +0.00(+0.00%) |
Sep 24, 2004 | 19.82 | 20.07 | 19.65 | 19.75 | 96,800 | +0.03(+0.15%) |
Sep 23, 2004 | 20.20 | 20.37 | 19.52 | 19.72 | 262,300 | -0.53(-2.62%) |
Sep 22, 2004 | 20.39 | 20.61 | 20.10 | 20.25 | 34,700 | -0.20(-0.98%) |
Sep 21, 2004 | 20.66 | 20.79 | 20.43 | 20.45 | 223,400 | -0.26(-1.26%) |
Sep 20, 2004 | 20.77 | 20.95 | 20.70 | 20.71 | 96,000 | +0.07(+0.34%) |
Sep 17, 2004 | 20.59 | 20.87 | 20.58 | 20.64 | 161,200 | +0.07(+0.34%) |
Sep 16, 2004 | 20.80 | 21.00 | 20.20 | 20.57 | 137,300 | -0.01(-0.05%) |
Sep 15, 2004 | 20.85 | 21.21 | 20.53 | 20.58 | 178,800 | -0.17(-0.82%) |
Sep 14, 2004 | 21.16 | 21.20 | 20.75 | 20.75 | 72,000 | -0.32(-1.52%) |
Sep 13, 2004 | 21.47 | 21.47 | 21.06 | 21.07 | 18,400 | -0.31(-1.45%) |
Sep 10, 2004 | 21.56 | 21.56 | 21.30 | 21.38 | 61,000 | +0.05(+0.23%) |
Sep 09, 2004 | 20.90 | 21.40 | 20.90 | 21.33 | 87,900 | +0.38(+1.81%) |
Sep 08, 2004 | 20.50 | 21.09 | 20.40 | 20.95 | 163,200 | +0.47(+2.29%) |
Sep 07, 2004 | 20.54 | 20.63 | 20.46 | 20.48 | 29,900 | -0.06(-0.29%) |
Sep 03, 2004 | 20.69 | 20.98 | 20.48 | 20.54 | 39,200 | -0.10(-0.48%) |
Sep 02, 2004 | 20.57 | 20.82 | 20.44 | 20.64 | 76,800 | +0.22(+1.08%) |
Sep 01, 2004 | 20.10 | 20.79 | 20.10 | 20.42 | 59,500 | -0.18(-0.87%) |
Aug 31, 2004 | 21.40 | 21.43 | 20.33 | 20.60 | 146,100 | -0.55(-2.60%) |
Aug 30, 2004 | 20.79 | 21.15 | 20.54 | 21.15 | 62,600 | +0.44(+2.12%) |
Aug 27, 2004 | 20.54 | 20.79 | 20.54 | 20.71 | 60,600 | +0.19(+0.93%) |
Aug 26, 2004 | 20.80 | 20.86 | 20.13 | 20.52 | 246,900 | -0.50(-2.38%) |
Aug 25, 2004 | 21.15 | 21.18 | 20.94 | 21.02 | 225,200 | -0.13(-0.61%) |
Aug 24, 2004 | 21.10 | 21.30 | 21.10 | 21.15 | 143,200 | +0.45(+2.17%) |
Aug 23, 2004 | 21.00 | 21.54 | 20.70 | 20.70 | 259,100 | -0.23(-1.10%) |
Aug 20, 2004 | 20.47 | 20.93 | 20.35 | 20.93 | 158,900 | +0.41(+2.00%) |
Aug 19, 2004 | 19.84 | 20.56 | 19.84 | 20.52 | 300,900 | +0.81(+4.11%) |
Aug 18, 2004 | 19.30 | 19.76 | 19.11 | 19.71 | 125,600 | +0.36(+1.86%) |
Aug 17, 2004 | 19.18 | 19.49 | 19.18 | 19.35 | 57,200 | +0.17(+0.89%) |
Aug 16, 2004 | 18.96 | 19.20 | 18.80 | 19.18 | 101,200 | +0.22(+1.16%) |
Aug 13, 2004 | 19.28 | 19.50 | 18.92 | 18.96 | 195,800 | -0.32(-1.66%) |
Aug 12, 2004 | 18.86 | 19.35 | 18.80 | 19.28 | 182,400 | +0.53(+2.83%) |
Aug 11, 2004 | 18.68 | 18.80 | 18.44 | 18.75 | 191,600 | +0.11(+0.59%) |
Aug 10, 2004 | 18.75 | 18.92 | 18.55 | 18.64 | 139,800 | +0.14(+0.76%) |
Aug 09, 2004 | 18.55 | 18.61 | 18.30 | 18.50 | 67,500 | +0.05(+0.27%) |
Aug 06, 2004 | 18.26 | 18.50 | 18.23 | 18.45 | 68,500 | +0.20(+1.10%) |
Aug 05, 2004 | 18.98 | 18.98 | 18.25 | 18.25 | 170,300 | -0.74(-3.90%) |
Aug 04, 2004 | 19.04 | 19.10 | 18.95 | 18.99 | 275,100 | +0.00(+0.00%) |
Aug 03, 2004 | 19.04 | 19.04 | 18.93 | 18.99 | 132,100 | +0.05(+0.26%) |
Aug 02, 2004 | 18.84 | 19.09 | 18.82 | 18.94 | 155,700 | +0.00(+0.00%) |
Jul 30, 2004 | 19.05 | 19.17 | 18.90 | 18.94 | 220,600 | -0.06(-0.32%) |
Jul 29, 2004 | 19.15 | 19.26 | 18.94 | 19.00 | 176,100 | +0.00(+0.00%) |
Jul 28, 2004 | 18.78 | 19.08 | 18.67 | 19.00 | 315,000 | +0.47(+2.54%) |
Jul 27, 2004 | 18.09 | 18.58 | 18.08 | 18.53 | 249,800 | +0.73(+4.10%) |
Jul 26, 2004 | 17.73 | 17.90 | 17.55 | 17.80 | 102,100 | -0.03(-0.17%) |
Jul 23, 2004 | 17.81 | 18.21 | 17.77 | 17.83 | 24,200 | +0.16(+0.91%) |
Jul 22, 2004 | 17.80 | 17.80 | 17.54 | 17.67 | 66,200 | -0.23(-1.28%) |
Jul 21, 2004 | 18.48 | 18.50 | 17.76 | 17.90 | 190,300 | -0.55(-2.98%) |
Jul 20, 2004 | 18.30 | 18.75 | 18.27 | 18.45 | 157,500 | +0.05(+0.27%) |
Jul 19, 2004 | 18.96 | 19.06 | 18.40 | 18.40 | 147,700 | -0.51(-2.70%) |
Jul 16, 2004 | 19.01 | 19.11 | 18.79 | 18.91 | 222,900 | +0.21(+1.12%) |
Jul 15, 2004 | 18.77 | 19.06 | 18.57 | 18.70 | 347,800 | -0.02(-0.11%) |
Jul 14, 2004 | 18.26 | 19.00 | 18.25 | 18.72 | 236,500 | +0.46(+2.52%) |
Jul 13, 2004 | 18.10 | 18.37 | 18.02 | 18.26 | 191,300 | +0.21(+1.16%) |
Jul 12, 2004 | 17.65 | 18.12 | 17.64 | 18.05 | 369,900 | +0.40(+2.27%) |
Jul 09, 2004 | 17.60 | 17.77 | 17.57 | 17.65 | 50,700 | +0.10(+0.57%) |
Jul 08, 2004 | 17.55 | 17.65 | 17.25 | 17.55 | 82,400 | +0.14(+0.80%) |
Jul 07, 2004 | 17.70 | 17.80 | 17.40 | 17.41 | 166,000 | -0.04(-0.23%) |
Jul 06, 2004 | 17.81 | 18.05 | 17.42 | 17.45 | 349,600 | -0.11(-0.63%) |
Jul 02, 2004 | 17.65 | 17.88 | 17.21 | 17.56 | 229,400 | -0.11(-0.62%) |
Jul 01, 2004 | 17.70 | 17.75 | 17.38 | 17.67 | 219,000 | +0.37(+2.14%) |
Jun 30, 2004 | 15.96 | 17.30 | 15.96 | 17.30 | 352,300 | +1.34(+8.40%) |
Jun 29, 2004 | 16.00 | 16.00 | 15.50 | 15.96 | 111,600 | +0.38(+2.44%) |
Jun 28, 2004 | 15.00 | 15.70 | 14.99 | 15.58 | 426,500 | +0.58(+3.87%) |
Jun 25, 2004 | 15.25 | 15.25 | 15.00 | 15.00 | 74,500 | -0.07(-0.46%) |
Jun 24, 2004 | 15.20 | 15.31 | 15.00 | 15.07 | 151,900 | -0.03(-0.20%) |
Jun 23, 2004 | 15.00 | 15.11 | 14.90 | 15.10 | 131,900 | +0.21(+1.41%) |
Jun 22, 2004 | 15.42 | 15.42 | 14.87 | 14.89 | 142,400 | -0.28(-1.85%) |
Jun 21, 2004 | 15.50 | 15.50 | 15.17 | 15.17 | 53,600 | -0.15(-0.98%) |
Jun 18, 2004 | 15.23 | 15.37 | 15.14 | 15.32 | 59,400 | +0.09(+0.59%) |
Jun 17, 2004 | 15.53 | 15.57 | 15.19 | 15.23 | 249,000 | -0.30(-1.93%) |
Jun 16, 2004 | 15.52 | 15.87 | 15.48 | 15.53 | 107,300 | +0.15(+0.98%) |
Jun 15, 2004 | 15.30 | 15.47 | 15.21 | 15.38 | 136,300 | +0.28(+1.85%) |
Jun 14, 2004 | 15.72 | 15.72 | 14.89 | 15.10 | 131,200 | -0.69(-4.37%) |
Jun 10, 2004 | 15.70 | 15.79 | 15.58 | 15.79 | 12,300 | +0.07(+0.45%) |
Jun 09, 2004 | 15.81 | 15.88 | 15.57 | 15.72 | 112,800 | -0.09(-0.57%) |
Jun 08, 2004 | 15.89 | 15.95 | 15.55 | 15.81 | 126,900 | -0.16(-1.00%) |
Jun 07, 2004 | 15.65 | 16.05 | 15.44 | 15.97 | 186,200 | +0.64(+4.17%) |
Jun 04, 2004 | 15.06 | 15.70 | 15.03 | 15.33 | 870,700 | +0.52(+3.51%) |
Jun 03, 2004 | 14.76 | 14.98 | 14.69 | 14.81 | 275,900 | -0.20(-1.33%) |
Jun 02, 2004 | 15.00 | 15.04 | 14.88 | 15.01 | 121,700 | +0.18(+1.21%) |
Jun 01, 2004 | 14.95 | 14.99 | 14.63 | 14.83 | 240,100 | -0.17(-1.13%) |
May 28, 2004 | 15.48 | 15.48 | 14.75 | 15.00 | 940,700 | -0.48(-3.10%) |
May 27, 2004 | 15.20 | 15.49 | 15.00 | 15.48 | 339,300 | +0.28(+1.84%) |
May 26, 2004 | 15.16 | 15.54 | 15.06 | 15.20 | 188,000 | -0.33(-2.12%) |
May 25, 2004 | 15.12 | 15.63 | 14.90 | 15.53 | 106,800 | +0.41(+2.71%) |
May 24, 2004 | 15.09 | 15.45 | 15.02 | 15.12 | 241,100 | +0.13(+0.87%) |
May 21, 2004 | 14.60 | 15.07 | 14.55 | 14.99 | 215,600 | +0.49(+3.38%) |
May 20, 2004 | 14.69 | 14.77 | 14.14 | 14.50 | 244,700 | -0.19(-1.29%) |
May 19, 2004 | 14.90 | 15.59 | 14.66 | 14.69 | 441,900 | +0.59(+4.18%) |
May 18, 2004 | 13.62 | 14.17 | 13.62 | 14.10 | 186,000 | +0.73(+5.46%) |
May 17, 2004 | 14.15 | 14.15 | 13.37 | 13.37 | 199,300 | -1.06(-7.35%) |
May 14, 2004 | 15.22 | 15.24 | 14.43 | 14.43 | 189,700 | -0.79(-5.19%) |
May 13, 2004 | 15.65 | 15.89 | 15.12 | 15.22 | 138,000 | -0.68(-4.28%) |
May 12, 2004 | 16.38 | 16.46 | 15.20 | 15.90 | 312,300 | -0.63(-3.81%) |
May 11, 2004 | 15.81 | 16.72 | 15.81 | 16.53 | 249,100 | +0.72(+4.55%) |
May 10, 2004 | 16.23 | 16.23 | 15.77 | 15.81 | 432,400 | -0.82(-4.93%) |
May 07, 2004 | 17.30 | 17.32 | 16.48 | 16.63 | 236,600 | -0.77(-4.43%) |
May 06, 2004 | 17.82 | 17.85 | 17.00 | 17.40 | 315,100 | -0.62(-3.44%) |
May 05, 2004 | 17.60 | 18.06 | 17.50 | 18.02 | 301,000 | +0.57(+3.27%) |
May 04, 2004 | 16.99 | 17.45 | 16.90 | 17.45 | 147,600 | +0.55(+3.25%) |
May 03, 2004 | 17.40 | 17.67 | 16.90 | 16.90 | 114,000 | -0.90(-5.06%) |
Apr 30, 2004 | 18.06 | 18.18 | 17.80 | 17.80 | 238,200 | -0.36(-1.98%) |
Apr 29, 2004 | 19.25 | 19.30 | 18.02 | 18.16 | 190,900 | -1.28(-6.58%) |
Apr 28, 2004 | 20.00 | 20.00 | 19.44 | 19.44 | 85,900 | -0.66(-3.28%) |
Apr 27, 2004 | 20.41 | 20.41 | 19.94 | 20.10 | 146,900 | -0.21(-1.03%) |
Apr 26, 2004 | 20.90 | 20.90 | 20.20 | 20.31 | 86,200 | -0.59(-2.82%) |
Apr 23, 2004 | 20.45 | 21.00 | 20.45 | 20.90 | 86,900 | +0.35(+1.70%) |
Apr 22, 2004 | 20.20 | 20.65 | 20.15 | 20.55 | 71,700 | +0.15(+0.74%) |
Apr 21, 2004 | 20.54 | 20.54 | 19.85 | 20.40 | 161,700 | -0.39(-1.88%) |
Apr 20, 2004 | 20.90 | 21.10 | 20.63 | 20.79 | 113,000 | -0.40(-1.89%) |
Apr 19, 2004 | 21.33 | 21.35 | 20.94 | 21.19 | 68,000 | -0.09(-0.42%) |
Apr 16, 2004 | 21.15 | 21.50 | 21.09 | 21.28 | 35,100 | -0.12(-0.56%) |
Apr 15, 2004 | 21.58 | 21.70 | 21.03 | 21.40 | 149,800 | -0.18(-0.83%) |
Apr 14, 2004 | 21.63 | 22.39 | 21.50 | 21.58 | 74,300 | -0.02(-0.09%) |
Apr 13, 2004 | 21.78 | 21.79 | 21.51 | 21.60 | 93,600 | +0.02(+0.09%) |
Apr 12, 2004 | 21.58 | 21.90 | 21.50 | 21.58 | 52,000 | -0.10(-0.46%) |
Apr 08, 2004 | 21.80 | 21.80 | 21.55 | 21.68 | 23,400 | -0.03(-0.14%) |
Apr 07, 2004 | 21.75 | 21.85 | 21.50 | 21.71 | 223,400 | -0.29(-1.32%) |
Apr 06, 2004 | 21.67 | 22.10 | 21.67 | 22.00 | 101,300 | +0.43(+1.99%) |
Apr 05, 2004 | 21.80 | 21.80 | 21.50 | 21.57 | 69,300 | -0.03(-0.14%) |
Apr 02, 2004 | 21.58 | 21.90 | 21.57 | 21.60 | 54,700 | +0.03(+0.14%) |
Apr 01, 2004 | 21.05 | 21.70 | 21.05 | 21.57 | 193,500 | +0.52(+2.47%) |
Mar 31, 2004 | 20.59 | 21.36 | 20.58 | 21.05 | 213,900 | +0.36(+1.74%) |
Mar 30, 2004 | 20.90 | 21.08 | 20.67 | 20.69 | 127,000 | -0.01(-0.05%) |
Mar 29, 2004 | 20.46 | 21.00 | 20.40 | 20.70 | 115,900 | +0.89(+4.49%) |
Mar 26, 2004 | 19.60 | 20.03 | 19.50 | 19.81 | 133,900 | +0.24(+1.23%) |
Mar 25, 2004 | 19.46 | 19.70 | 19.27 | 19.57 | 197,000 | +0.27(+1.40%) |
Mar 24, 2004 | 19.50 | 19.78 | 19.30 | 19.30 | 87,000 | -0.27(-1.38%) |
Mar 23, 2004 | 19.78 | 20.00 | 19.43 | 19.57 | 99,100 | +0.04(+0.20%) |
Mar 22, 2004 | 19.88 | 19.95 | 19.38 | 19.53 | 94,100 | -0.57(-2.84%) |
Mar 19, 2004 | 20.08 | 20.15 | 19.99 | 20.10 | 348,700 | -0.23(-1.13%) |
Mar 18, 2004 | 20.85 | 20.99 | 19.89 | 20.33 | 57,600 | -0.27(-1.31%) |
Mar 17, 2004 | 20.49 | 20.90 | 20.30 | 20.60 | 127,000 | +0.19(+0.93%) |
Mar 16, 2004 | 21.04 | 21.24 | 20.25 | 20.41 | 74,500 | -0.03(-0.15%) |
Mar 15, 2004 | 21.26 | 21.75 | 20.37 | 20.44 | 125,800 | -0.96(-4.49%) |
Mar 12, 2004 | 21.04 | 21.66 | 21.00 | 21.40 | 132,300 | +0.36(+1.71%) |
Mar 11, 2004 | 21.47 | 21.78 | 21.02 | 21.04 | 60,200 | -0.28(-1.31%) |
Mar 10, 2004 | 21.65 | 21.95 | 21.30 | 21.32 | 72,400 | -0.13(-0.61%) |
Mar 09, 2004 | 22.08 | 22.08 | 21.41 | 21.45 | 48,000 | -0.63(-2.85%) |
Mar 08, 2004 | 22.59 | 23.15 | 22.08 | 22.08 | 155,200 | -0.26(-1.16%) |
Mar 05, 2004 | 21.70 | 22.54 | 21.70 | 22.34 | 81,500 | +0.64(+2.95%) |
Mar 04, 2004 | 22.30 | 22.30 | 21.66 | 21.70 | 191,000 | -0.50(-2.25%) |
Mar 03, 2004 | 22.45 | 22.45 | 22.03 | 22.20 | 79,300 | -0.31(-1.38%) |
Mar 02, 2004 | 22.53 | 22.88 | 22.25 | 22.51 | 54,000 | -0.27(-1.19%) |