Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.44 | 40.44 | 39.10 | 39.70 | 1,107,868 | -0.57(-1.41%) |
Feb 25, 2005 | 38.95 | 40.44 | 38.94 | 40.27 | 1,178,664 | +1.07(+2.74%) |
Feb 24, 2005 | 37.86 | 39.39 | 37.62 | 39.20 | 703,548 | +1.74(+4.63%) |
Feb 23, 2005 | 38.36 | 38.58 | 37.26 | 37.46 | 1,764,486 | -0.20(-0.53%) |
Feb 22, 2005 | 38.97 | 39.59 | 37.52 | 37.66 | 1,230,006 | -1.59(-4.04%) |
Feb 18, 2005 | 39.10 | 39.39 | 38.43 | 39.25 | 1,008,392 | -0.28(-0.71%) |
Feb 17, 2005 | 39.53 | 40.14 | 39.09 | 39.53 | 1,250,463 | +0.50(+1.28%) |
Feb 16, 2005 | 38.53 | 39.08 | 37.74 | 39.03 | 832,305 | +1.00(+2.62%) |
Feb 15, 2005 | 38.42 | 38.55 | 37.75 | 38.03 | 1,183,878 | -0.39(-1.03%) |
Feb 14, 2005 | 38.90 | 38.96 | 38.23 | 38.42 | 1,062,943 | -0.25(-0.66%) |
Feb 11, 2005 | 37.94 | 39.21 | 37.22 | 38.68 | 2,154,968 | -0.73(-1.85%) |
Feb 10, 2005 | 38.67 | 39.43 | 38.49 | 39.41 | 1,158,207 | +0.73(+1.90%) |
Feb 09, 2005 | 39.30 | 39.57 | 38.67 | 38.67 | 1,111,277 | -0.50(-1.27%) |
Feb 08, 2005 | 38.57 | 39.26 | 38.54 | 39.17 | 870,811 | +0.65(+1.70%) |
Feb 07, 2005 | 38.17 | 39.37 | 37.92 | 38.52 | 1,586,995 | +0.34(+0.90%) |
Feb 04, 2005 | 37.41 | 38.69 | 37.37 | 38.17 | 1,455,832 | +1.07(+2.88%) |
Feb 03, 2005 | 36.50 | 37.62 | 36.36 | 37.11 | 1,121,706 | +0.50(+1.36%) |
Feb 02, 2005 | 36.90 | 36.97 | 36.05 | 36.61 | 902,098 | -0.33(-0.89%) |
Feb 01, 2005 | 36.45 | 37.39 | 36.30 | 36.94 | 1,139,756 | +0.64(+1.76%) |
Jan 31, 2005 | 36.15 | 36.30 | 35.05 | 36.30 | 797,609 | +0.51(+1.44%) |
Jan 28, 2005 | 35.20 | 36.21 | 35.15 | 35.79 | 847,948 | +0.78(+2.24%) |
Jan 27, 2005 | 35.20 | 35.55 | 34.85 | 35.00 | 958,655 | -0.57(-1.61%) |
Jan 26, 2005 | 34.33 | 35.58 | 34.33 | 35.58 | 1,100,046 | +1.12(+3.24%) |
Jan 25, 2005 | 34.50 | 35.05 | 34.33 | 34.46 | 761,509 | -0.04(-0.13%) |
Jan 24, 2005 | 34.88 | 35.33 | 34.43 | 34.50 | 773,341 | -0.33(-0.94%) |
Jan 21, 2005 | 35.62 | 35.72 | 34.75 | 34.83 | 1,125,717 | -0.29(-0.82%) |
Jan 20, 2005 | 36.20 | 36.20 | 35.10 | 35.12 | 1,259,488 | -1.28(-3.52%) |
Jan 19, 2005 | 36.40 | 37.24 | 36.09 | 36.40 | 1,273,727 | +0.04(+0.12%) |
Jan 18, 2005 | 36.15 | 36.42 | 35.78 | 36.36 | 1,809,010 | +0.71(+1.99%) |
Jan 14, 2005 | 34.47 | 35.89 | 34.14 | 35.65 | 1,721,568 | +1.08(+3.13%) |
Jan 13, 2005 | 33.80 | 35.20 | 33.69 | 34.57 | 2,853,904 | +9.30(+36.81%) |
Jan 12, 2005 | 25.58 | 25.58 | 24.95 | 25.27 | 1,355,554 | -0.31(-1.20%) |
Jan 11, 2005 | 25.46 | 25.64 | 24.97 | 25.58 | 1,232,413 | +0.11(+0.44%) |
Jan 10, 2005 | 24.81 | 25.73 | 24.64 | 25.46 | 2,137,921 | +0.87(+3.54%) |
Jan 07, 2005 | 24.85 | 24.99 | 24.44 | 24.59 | 1,792,464 | -0.05(-0.22%) |
Jan 06, 2005 | 24.72 | 24.92 | 24.51 | 24.64 | 1,034,284 | +0.20(+0.82%) |
Jan 05, 2005 | 24.49 | 24.71 | 24.17 | 24.44 | 1,739,277 | +0.00(+0.00%) |
Jan 04, 2005 | 25.21 | 25.21 | 24.30 | 24.44 | 1,439,446 | -0.81(-3.21%) |
Jan 03, 2005 | 25.47 | 25.61 | 25.06 | 25.26 | 1,602,919 | -0.25(-0.97%) |
Dec 31, 2004 | 25.21 | 25.74 | 25.20 | 25.50 | 687,002 | +0.33(+1.30%) |
Dec 30, 2004 | 25.04 | 25.31 | 24.94 | 25.18 | 380,915 | +0.10(+0.41%) |
Dec 29, 2004 | 24.78 | 25.33 | 24.78 | 25.07 | 718,028 | -0.07(-0.27%) |
Dec 28, 2004 | 24.46 | 25.18 | 24.43 | 25.14 | 1,175,856 | +0.97(+4.03%) |
Dec 27, 2004 | 24.73 | 24.77 | 23.91 | 24.17 | 969,364 | -0.56(-2.26%) |
Dec 23, 2004 | 25.12 | 25.12 | 24.50 | 24.72 | 757,137 | -0.29(-1.14%) |
Dec 22, 2004 | 25.03 | 25.43 | 24.96 | 25.01 | 853,082 | +0.20(+0.80%) |
Dec 21, 2004 | 25.08 | 25.14 | 24.30 | 24.81 | 1,238,690 | -0.22(-0.86%) |
Dec 20, 2004 | 25.31 | 25.41 | 25.01 | 25.03 | 547,516 | -0.14(-0.55%) |
Dec 17, 2004 | 25.52 | 25.52 | 25.06 | 25.17 | 1,798,721 | -0.30(-1.16%) |
Dec 16, 2004 | 25.08 | 25.69 | 24.57 | 25.46 | 2,159,561 | -0.21(-0.82%) |
Dec 15, 2004 | 24.93 | 25.73 | 24.93 | 25.67 | 1,248,858 | +1.05(+4.27%) |
Dec 14, 2004 | 24.47 | 24.68 | 24.25 | 24.62 | 755,572 | +0.15(+0.62%) |
Dec 13, 2004 | 23.93 | 25.47 | 23.93 | 24.47 | 1,912,657 | +0.57(+2.38%) |
Dec 10, 2004 | 22.76 | 23.90 | 22.66 | 23.90 | 2,357,710 | +1.22(+5.40%) |
Dec 09, 2004 | 22.25 | 22.76 | 22.17 | 22.68 | 1,368,008 | +0.66(+3.00%) |
Dec 08, 2004 | 22.56 | 22.57 | 21.98 | 22.02 | 1,084,604 | -0.33(-1.49%) |
Dec 07, 2004 | 23.05 | 23.06 | 22.35 | 22.35 | 906,530 | -0.70(-3.03%) |
Dec 06, 2004 | 22.88 | 23.22 | 22.85 | 23.05 | 470,864 | +0.02(+0.09%) |
Dec 03, 2004 | 22.61 | 23.31 | 22.61 | 23.03 | 879,937 | +0.58(+2.58%) |
Dec 02, 2004 | 22.85 | 22.86 | 22.44 | 22.45 | 578,542 | -0.40(-1.76%) |
Dec 01, 2004 | 22.39 | 22.94 | 22.39 | 22.85 | 650,240 | +0.52(+2.31%) |
Nov 30, 2004 | 22.51 | 22.67 | 22.25 | 22.33 | 1,099,465 | -0.18(-0.79%) |
Nov 29, 2004 | 22.87 | 22.87 | 22.34 | 22.51 | 1,220,700 | -0.36(-1.56%) |
Nov 26, 2004 | 22.94 | 22.97 | 22.68 | 22.87 | 495,893 | -0.04(-0.19%) |
Nov 24, 2004 | 22.86 | 23.00 | 22.57 | 22.91 | 940,946 | +0.05(+0.21%) |
Nov 23, 2004 | 22.70 | 22.87 | 22.46 | 22.87 | 902,880 | +0.17(+0.73%) |
Nov 22, 2004 | 22.72 | 22.82 | 22.43 | 22.70 | 1,127,623 | +0.18(+0.79%) |
Nov 19, 2004 | 23.21 | 23.21 | 22.43 | 22.52 | 1,018,902 | -0.68(-2.94%) |
Nov 18, 2004 | 23.32 | 23.40 | 23.03 | 23.20 | 513,622 | -0.12(-0.51%) |
Nov 17, 2004 | 23.30 | 23.61 | 23.02 | 23.32 | 738,365 | +0.28(+1.20%) |
Nov 16, 2004 | 23.41 | 23.43 | 22.95 | 23.05 | 540,216 | -0.54(-2.30%) |
Nov 15, 2004 | 23.47 | 23.72 | 23.41 | 23.59 | 1,511,666 | +0.18(+0.76%) |
Nov 12, 2004 | 22.87 | 23.50 | 22.84 | 23.41 | 1,314,300 | +0.41(+1.77%) |
Nov 11, 2004 | 23.15 | 23.26 | 22.87 | 23.00 | 552,730 | -0.14(-0.60%) |
Nov 10, 2004 | 23.13 | 23.31 | 23.05 | 23.14 | 699,517 | -0.03(-0.13%) |
Nov 09, 2004 | 23.12 | 23.35 | 22.94 | 23.17 | 1,727,544 | +0.13(+0.56%) |
Nov 08, 2004 | 22.63 | 23.09 | 22.63 | 23.04 | 1,027,245 | +0.42(+1.84%) |
Nov 05, 2004 | 22.84 | 22.84 | 22.42 | 22.63 | 980,575 | -0.26(-1.13%) |
Nov 04, 2004 | 23.23 | 23.23 | 22.64 | 22.89 | 1,223,829 | -0.35(-1.49%) |
Nov 03, 2004 | 23.54 | 23.55 | 22.97 | 23.23 | 1,231,129 | -0.03(-0.14%) |
Nov 02, 2004 | 22.87 | 23.48 | 22.79 | 23.26 | 1,038,456 | +0.37(+1.61%) |
Nov 01, 2004 | 22.57 | 22.91 | 22.47 | 22.89 | 1,014,209 | +0.25(+1.11%) |
Oct 29, 2004 | 22.89 | 23.07 | 22.43 | 22.64 | 1,020,205 | -0.24(-1.06%) |
Oct 28, 2004 | 22.56 | 22.97 | 22.51 | 22.89 | 1,196,975 | +0.32(+1.42%) |
Oct 27, 2004 | 22.28 | 22.64 | 21.98 | 22.56 | 1,322,643 | +0.14(+0.63%) |
Oct 26, 2004 | 21.70 | 22.50 | 21.63 | 22.42 | 1,483,248 | +0.91(+4.25%) |
Oct 25, 2004 | 20.89 | 21.77 | 20.87 | 21.51 | 1,065,310 | +0.59(+2.84%) |
Oct 22, 2004 | 21.01 | 21.24 | 20.83 | 20.92 | 733,411 | -0.21(-1.01%) |
Oct 21, 2004 | 20.92 | 21.16 | 20.70 | 21.13 | 801,720 | +0.30(+1.43%) |
Oct 20, 2004 | 20.71 | 21.02 | 20.51 | 20.83 | 1,008,212 | +0.05(+0.24%) |
Oct 19, 2004 | 21.05 | 21.38 | 20.70 | 20.78 | 1,202,450 | -0.31(-1.47%) |
Oct 18, 2004 | 21.10 | 21.14 | 20.81 | 21.09 | 977,447 | -0.08(-0.39%) |
Oct 15, 2004 | 21.22 | 21.39 | 21.08 | 21.17 | 976,665 | -0.00(-0.01%) |
Oct 14, 2004 | 20.80 | 21.33 | 20.67 | 21.17 | 2,284,447 | +0.37(+1.80%) |
Oct 13, 2004 | 21.39 | 21.39 | 20.71 | 20.80 | 2,367,096 | -0.72(-3.36%) |
Oct 12, 2004 | 20.33 | 21.57 | 20.18 | 21.52 | 4,977,445 | +1.42(+7.04%) |
Oct 11, 2004 | 20.11 | 20.11 | 19.77 | 20.11 | 1,127,623 | +0.22(+1.11%) |
Oct 08, 2004 | 20.22 | 20.38 | 19.79 | 19.89 | 1,628,209 | -0.25(-1.23%) |
Oct 07, 2004 | 20.65 | 20.65 | 20.10 | 20.13 | 2,236,474 | -0.52(-2.51%) |
Oct 06, 2004 | 20.70 | 20.93 | 20.50 | 20.65 | 1,795,332 | +0.01(+0.03%) |
Oct 05, 2004 | 20.06 | 20.72 | 19.92 | 20.65 | 2,593,142 | -0.01(-0.04%) |
Oct 04, 2004 | 22.10 | 22.39 | 20.51 | 20.66 | 2,833,006 | -1.46(-6.60%) |
Oct 01, 2004 | 21.71 | 22.12 | 21.57 | 22.12 | 1,097,118 | +0.55(+2.54%) |
Sep 30, 2004 | 21.03 | 21.61 | 21.02 | 21.57 | 1,562,246 | +0.59(+2.80%) |
Sep 29, 2004 | 21.86 | 21.88 | 20.98 | 20.98 | 1,445,704 | -0.71(-3.25%) |
Sep 28, 2004 | 22.04 | 22.09 | 21.54 | 21.69 | 718,810 | -0.35(-1.58%) |
Sep 27, 2004 | 21.52 | 22.30 | 21.39 | 22.03 | 820,492 | +0.38(+1.77%) |
Sep 24, 2004 | 21.54 | 21.70 | 21.23 | 21.65 | 825,706 | +0.26(+1.21%) |
Sep 23, 2004 | 21.89 | 21.98 | 21.15 | 21.39 | 1,879,024 | +0.09(+0.42%) |
Sep 22, 2004 | 21.01 | 21.30 | 20.96 | 21.30 | 715,942 | +0.22(+1.02%) |
Sep 21, 2004 | 20.69 | 21.12 | 20.56 | 21.09 | 813,192 | +0.60(+2.95%) |
Sep 20, 2004 | 20.73 | 20.73 | 20.45 | 20.48 | 511,797 | -0.25(-1.20%) |
Sep 17, 2004 | 20.92 | 20.94 | 20.73 | 20.73 | 427,584 | +0.00(+0.00%) |
Sep 16, 2004 | 20.55 | 20.77 | 20.55 | 20.73 | 374,918 | +0.19(+0.95%) |
Sep 15, 2004 | 20.49 | 20.65 | 20.34 | 20.53 | 283,665 | +0.05(+0.23%) |
Sep 14, 2004 | 20.48 | 20.51 | 20.40 | 20.49 | 271,933 | +0.01(+0.03%) |
Sep 13, 2004 | 20.43 | 20.56 | 20.30 | 20.48 | 724,025 | +0.13(+0.62%) |
Sep 10, 2004 | 20.52 | 20.52 | 20.21 | 20.35 | 445,313 | -0.17(-0.82%) |
Sep 09, 2004 | 20.58 | 20.64 | 20.40 | 20.52 | 440,881 | +0.02(+0.10%) |
Sep 08, 2004 | 20.71 | 20.72 | 20.45 | 20.50 | 418,719 | -0.21(-1.01%) |
Sep 07, 2004 | 20.65 | 20.74 | 20.24 | 20.71 | 1,386,259 | +0.25(+1.21%) |
Sep 03, 2004 | 20.49 | 20.58 | 20.33 | 20.46 | 325,902 | -0.09(-0.46%) |
Sep 02, 2004 | 20.52 | 20.56 | 20.41 | 20.56 | 353,799 | +0.06(+0.27%) |
Sep 01, 2004 | 20.30 | 20.54 | 20.19 | 20.50 | 383,261 | +0.19(+0.93%) |
Aug 31, 2004 | 20.14 | 20.48 | 20.14 | 20.31 | 346,499 | +0.17(+0.86%) |
Aug 30, 2004 | 20.15 | 20.27 | 20.09 | 20.14 | 875,244 | -0.22(-1.07%) |
Aug 27, 2004 | 20.20 | 20.41 | 20.11 | 20.36 | 472,689 | +0.06(+0.32%) |
Aug 26, 2004 | 19.95 | 20.33 | 19.90 | 20.29 | 643,722 | +0.35(+1.73%) |
Aug 25, 2004 | 20.18 | 20.30 | 19.67 | 19.95 | 535,783 | -0.24(-1.17%) |
Aug 24, 2004 | 20.46 | 20.60 | 20.06 | 20.18 | 645,026 | -0.20(-0.98%) |
Aug 23, 2004 | 20.20 | 20.53 | 19.93 | 20.38 | 840,307 | +0.30(+1.48%) |
Aug 20, 2004 | 20.07 | 20.22 | 19.94 | 20.09 | 550,123 | +0.02(+0.12%) |
Aug 19, 2004 | 20.15 | 20.17 | 19.98 | 20.06 | 410,637 | -0.12(-0.58%) |
Aug 18, 2004 | 20.16 | 20.25 | 20.00 | 20.18 | 595,228 | +0.02(+0.10%) |
Aug 17, 2004 | 20.03 | 20.42 | 20.03 | 20.16 | 1,181,853 | +0.40(+2.00%) |
Aug 16, 2004 | 19.53 | 19.83 | 19.53 | 19.76 | 561,334 | +0.34(+1.76%) |
Aug 13, 2004 | 18.94 | 19.44 | 18.76 | 19.42 | 894,276 | +0.55(+2.92%) |
Aug 12, 2004 | 19.06 | 19.06 | 18.75 | 18.87 | 370,486 | -0.25(-1.30%) |
Aug 11, 2004 | 19.27 | 19.27 | 18.90 | 19.12 | 808,760 | -0.15(-0.77%) |
Aug 10, 2004 | 19.25 | 19.63 | 19.11 | 19.27 | 1,076,521 | +0.04(+0.23%) |
Aug 09, 2004 | 19.52 | 19.69 | 19.15 | 19.22 | 711,771 | -0.25(-1.30%) |
Aug 06, 2004 | 19.83 | 20.00 | 19.44 | 19.48 | 742,797 | -0.18(-0.93%) |
Aug 05, 2004 | 20.06 | 20.24 | 19.65 | 19.66 | 696,388 | -0.20(-1.00%) |
Aug 04, 2004 | 19.86 | 19.99 | 19.61 | 19.86 | 785,295 | -0.01(-0.03%) |
Aug 03, 2004 | 20.06 | 20.07 | 19.68 | 19.86 | 1,340,893 | -0.34(-1.69%) |
Aug 02, 2004 | 19.77 | 20.20 | 19.68 | 20.20 | 901,316 | +0.39(+1.98%) |
Jul 30, 2004 | 19.80 | 19.90 | 19.67 | 19.81 | 397,340 | +0.07(+0.37%) |
Jul 29, 2004 | 19.66 | 19.85 | 19.33 | 19.74 | 608,264 | +0.07(+0.38%) |
Jul 28, 2004 | 19.65 | 19.81 | 19.50 | 19.66 | 496,936 | +0.02(+0.09%) |
Jul 27, 2004 | 19.47 | 19.71 | 19.08 | 19.65 | 761,308 | +0.45(+2.37%) |
Jul 26, 2004 | 19.31 | 19.34 | 18.95 | 19.19 | 625,211 | +0.09(+0.48%) |
Jul 23, 2004 | 19.30 | 19.45 | 19.00 | 19.10 | 490,418 | -0.19(-1.01%) |
Jul 22, 2004 | 19.18 | 19.53 | 19.09 | 19.30 | 567,331 | +0.09(+0.46%) |
Jul 21, 2004 | 19.45 | 19.78 | 19.19 | 19.21 | 705,774 | -0.24(-1.24%) |
Jul 20, 2004 | 19.45 | 19.48 | 18.94 | 19.45 | 1,018,119 | -0.00(-0.02%) |
Jul 19, 2004 | 19.78 | 19.83 | 19.37 | 19.45 | 969,104 | -0.27(-1.38%) |
Jul 16, 2004 | 19.47 | 19.86 | 19.28 | 19.72 | 742,536 | +0.53(+2.75%) |
Jul 15, 2004 | 18.85 | 19.24 | 18.85 | 19.20 | 768,608 | +0.30(+1.59%) |
Jul 14, 2004 | 19.32 | 19.34 | 18.80 | 18.89 | 911,484 | -0.52(-2.67%) |
Jul 13, 2004 | 18.56 | 19.55 | 18.52 | 19.41 | 2,370,746 | +1.25(+6.90%) |
Jul 12, 2004 | 17.78 | 18.20 | 17.72 | 18.16 | 587,928 | +0.31(+1.74%) |
Jul 09, 2004 | 17.97 | 18.08 | 17.72 | 17.85 | 910,441 | +0.00(+0.02%) |
Jul 08, 2004 | 18.48 | 18.48 | 17.77 | 17.85 | 629,383 | -0.78(-4.20%) |
Jul 07, 2004 | 18.63 | 18.77 | 18.55 | 18.63 | 460,956 | +0.04(+0.19%) |
Jul 06, 2004 | 19.02 | 19.08 | 18.58 | 18.59 | 450,527 | -0.40(-2.13%) |
Jul 02, 2004 | 19.12 | 19.32 | 18.82 | 19.00 | 442,966 | +0.36(+1.95%) |
Jul 01, 2004 | 18.69 | 18.80 | 18.55 | 18.63 | 334,245 | -0.13(-0.71%) |
Jun 30, 2004 | 18.26 | 18.79 | 18.26 | 18.77 | 547,255 | +0.54(+2.98%) |
Jun 29, 2004 | 17.86 | 18.37 | 17.86 | 18.22 | 808,238 | -0.23(-1.23%) |
Jun 28, 2004 | 19.11 | 19.24 | 18.45 | 18.45 | 508,668 | -0.66(-3.44%) |
Jun 25, 2004 | 18.88 | 19.29 | 18.81 | 19.11 | 1,185,764 | +0.29(+1.54%) |
Jun 24, 2004 | 18.63 | 19.55 | 18.63 | 18.82 | 1,357,319 | +0.44(+2.41%) |
Jun 23, 2004 | 17.74 | 18.39 | 17.74 | 18.38 | 646,330 | +0.63(+3.52%) |
Jun 22, 2004 | 17.75 | 18.00 | 17.45 | 17.75 | 1,322,382 | +0.39(+2.24%) |
Jun 21, 2004 | 17.43 | 17.55 | 17.35 | 17.36 | 423,934 | -0.04(-0.25%) |
Jun 18, 2004 | 17.53 | 17.63 | 17.36 | 17.41 | 553,513 | -0.07(-0.42%) |
Jun 17, 2004 | 17.52 | 17.53 | 17.29 | 17.48 | 579,585 | +0.17(+1.01%) |
Jun 16, 2004 | 17.63 | 17.79 | 17.31 | 17.31 | 928,692 | -0.17(-1.00%) |
Jun 15, 2004 | 17.64 | 17.79 | 17.48 | 17.48 | 838,743 | +0.19(+1.09%) |
Jun 14, 2004 | 17.86 | 17.86 | 17.23 | 17.29 | 836,917 | -0.57(-3.17%) |
Jun 10, 2004 | 17.98 | 18.10 | 17.69 | 17.86 | 764,176 | -0.10(-0.58%) |
Jun 09, 2004 | 18.66 | 18.66 | 17.90 | 17.96 | 1,247,294 | -0.80(-4.28%) |
Jun 08, 2004 | 19.18 | 19.18 | 18.71 | 18.76 | 640,854 | -0.59(-3.03%) |
Jun 07, 2004 | 18.93 | 19.38 | 18.86 | 19.35 | 655,976 | +0.42(+2.23%) |
Jun 04, 2004 | 18.53 | 19.09 | 18.27 | 18.93 | 801,981 | +0.41(+2.23%) |
Jun 03, 2004 | 18.73 | 18.74 | 18.45 | 18.52 | 328,249 | -0.21(-1.13%) |
Jun 02, 2004 | 18.81 | 18.93 | 18.43 | 18.73 | 629,643 | +0.02(+0.13%) |
Jun 01, 2004 | 18.97 | 19.04 | 18.58 | 18.71 | 723,243 | -0.27(-1.45%) |
May 28, 2004 | 18.92 | 18.99 | 18.76 | 18.98 | 371,007 | +0.05(+0.28%) |
May 27, 2004 | 18.96 | 19.13 | 18.71 | 18.93 | 419,501 | +0.18(+0.94%) |
May 26, 2004 | 18.53 | 18.99 | 18.17 | 18.75 | 1,585,451 | -0.01(-0.08%) |
May 25, 2004 | 18.10 | 18.79 | 17.94 | 18.76 | 556,120 | +0.69(+3.82%) |
May 24, 2004 | 17.72 | 18.14 | 17.69 | 18.07 | 531,873 | +0.43(+2.46%) |
May 21, 2004 | 17.39 | 17.79 | 17.33 | 17.64 | 870,811 | +0.32(+1.86%) |
May 20, 2004 | 17.17 | 17.37 | 16.98 | 17.32 | 787,641 | +0.23(+1.33%) |
May 19, 2004 | 17.39 | 17.45 | 17.02 | 17.09 | 558,727 | -0.35(-1.98%) |
May 18, 2004 | 17.21 | 17.44 | 16.97 | 17.44 | 579,845 | +0.28(+1.63%) |
May 17, 2004 | 17.43 | 17.59 | 17.11 | 17.16 | 563,941 | -0.28(-1.59%) |
May 14, 2004 | 17.46 | 17.58 | 17.28 | 17.43 | 589,231 | +0.09(+0.54%) |
May 13, 2004 | 17.02 | 17.48 | 16.77 | 17.34 | 864,033 | +0.24(+1.41%) |
May 12, 2004 | 16.92 | 17.10 | 16.54 | 17.10 | 946,942 | +0.17(+1.03%) |
May 11, 2004 | 16.81 | 17.21 | 16.68 | 16.92 | 555,077 | +0.14(+0.86%) |
May 10, 2004 | 16.94 | 17.02 | 16.61 | 16.78 | 1,366,183 | -0.19(-1.13%) |
May 07, 2004 | 17.40 | 17.59 | 16.94 | 16.97 | 1,611,001 | -0.83(-4.67%) |
May 06, 2004 | 18.25 | 18.29 | 17.62 | 17.80 | 827,010 | -0.52(-2.83%) |
May 05, 2004 | 18.22 | 18.38 | 18.09 | 18.32 | 518,576 | +0.10(+0.57%) |
May 04, 2004 | 18.27 | 18.50 | 17.97 | 18.22 | 690,652 | -0.04(-0.21%) |
May 03, 2004 | 18.23 | 18.45 | 17.88 | 18.26 | 776,691 | +0.03(+0.15%) |
Apr 30, 2004 | 18.21 | 18.41 | 18.11 | 18.23 | 523,008 | +0.02(+0.11%) |
Apr 29, 2004 | 18.79 | 18.93 | 17.98 | 18.21 | 850,214 | -0.50(-2.67%) |
Apr 28, 2004 | 19.30 | 19.38 | 18.61 | 18.71 | 663,537 | -0.57(-2.97%) |
Apr 27, 2004 | 18.88 | 19.38 | 18.88 | 19.28 | 615,304 | +0.47(+2.49%) |
Apr 26, 2004 | 18.84 | 19.18 | 18.74 | 18.81 | 351,192 | +0.00(+0.02%) |
Apr 23, 2004 | 19.20 | 19.20 | 18.77 | 18.81 | 594,707 | -0.53(-2.73%) |
Apr 22, 2004 | 19.07 | 19.41 | 18.94 | 19.34 | 474,253 | +0.57(+3.02%) |
Apr 21, 2004 | 18.56 | 18.91 | 18.43 | 18.77 | 520,922 | +0.20(+1.06%) |
Apr 20, 2004 | 19.00 | 19.13 | 18.57 | 18.57 | 674,748 | -0.43(-2.27%) |
Apr 19, 2004 | 19.56 | 19.56 | 18.85 | 19.00 | 977,447 | -0.56(-2.86%) |
Apr 16, 2004 | 19.65 | 19.65 | 19.40 | 19.56 | 512,318 | +0.31(+1.62%) |
Apr 15, 2004 | 19.19 | 19.35 | 19.04 | 19.25 | 1,066,614 | +0.11(+0.57%) |
Apr 14, 2004 | 18.57 | 19.26 | 18.42 | 19.14 | 1,024,637 | +0.14(+0.73%) |
Apr 13, 2004 | 19.20 | 19.20 | 18.73 | 19.00 | 1,007,430 | -0.19(-1.00%) |
Apr 12, 2004 | 19.38 | 19.46 | 19.05 | 19.20 | 649,198 | -0.12(-0.64%) |
Apr 08, 2004 | 19.59 | 19.74 | 19.21 | 19.32 | 429,409 | -0.20(-1.03%) |
Apr 07, 2004 | 19.49 | 19.58 | 19.39 | 19.52 | 562,638 | -0.01(-0.03%) |
Apr 06, 2004 | 19.62 | 19.74 | 19.44 | 19.53 | 690,131 | +0.13(+0.68%) |
Apr 05, 2004 | 20.00 | 20.04 | 19.15 | 19.39 | 883,847 | -0.58(-2.88%) |
Apr 02, 2004 | 20.15 | 20.36 | 19.77 | 19.97 | 1,087,471 | -0.89(-4.26%) |
Apr 01, 2004 | 20.86 | 21.17 | 20.77 | 20.86 | 1,002,215 | +0.09(+0.41%) |
Mar 31, 2004 | 20.82 | 21.07 | 20.57 | 20.77 | 529,265 | +0.02(+0.11%) |
Mar 30, 2004 | 20.22 | 20.94 | 20.18 | 20.75 | 626,515 | +0.60(+3.00%) |
Mar 29, 2004 | 20.36 | 20.38 | 20.07 | 20.14 | 366,314 | -0.05(-0.23%) |
Mar 26, 2004 | 20.09 | 20.21 | 20.03 | 20.19 | 206,491 | +0.11(+0.56%) |
Mar 25, 2004 | 20.00 | 20.14 | 19.86 | 20.08 | 403,337 | +0.15(+0.74%) |
Mar 24, 2004 | 19.91 | 20.15 | 19.76 | 19.93 | 410,376 | +0.04(+0.19%) |
Mar 23, 2004 | 20.38 | 20.38 | 19.68 | 19.89 | 359,796 | +0.06(+0.28%) |
Mar 22, 2004 | 19.83 | 19.90 | 19.71 | 19.84 | 379,089 | -0.08(-0.40%) |
Mar 19, 2004 | 20.22 | 20.26 | 19.90 | 19.92 | 255,246 | -0.30(-1.49%) |
Mar 18, 2004 | 20.14 | 20.27 | 20.02 | 20.22 | 494,329 | -0.00(-0.01%) |
Mar 17, 2004 | 20.27 | 20.97 | 19.90 | 20.22 | 656,237 | -0.14(-0.70%) |
Mar 16, 2004 | 20.41 | 20.53 | 20.15 | 20.36 | 716,464 | -0.05(-0.23%) |
Mar 15, 2004 | 20.67 | 20.86 | 20.35 | 20.41 | 771,476 | -0.13(-0.62%) |
Mar 12, 2004 | 20.06 | 20.53 | 19.94 | 20.53 | 688,827 | +0.59(+2.96%) |
Mar 11, 2004 | 19.96 | 20.34 | 19.77 | 19.94 | 797,809 | -0.02(-0.09%) |
Mar 10, 2004 | 20.54 | 20.63 | 19.86 | 19.96 | 644,765 | -0.42(-2.08%) |
Mar 09, 2004 | 20.66 | 20.74 | 20.27 | 20.39 | 567,592 | -0.27(-1.30%) |
Mar 08, 2004 | 20.89 | 21.05 | 20.43 | 20.66 | 953,460 | -0.23(-1.12%) |
Mar 05, 2004 | 21.01 | 21.20 | 20.68 | 20.89 | 713,596 | +0.25(+1.21%) |
Mar 04, 2004 | 19.92 | 20.71 | 19.92 | 20.64 | 979,272 | +0.71(+3.59%) |
Mar 03, 2004 | 19.98 | 19.98 | 19.66 | 19.92 | 605,136 | -0.06(-0.28%) |
Mar 02, 2004 | 19.87 | 20.14 | 19.71 | 19.98 | 1,160,083 | +0.11(+0.57%) |