Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.07 | 23.22 | 22.91 | 23.21 | 2,268,794 | -0.02(-0.08%) |
Dec 30, 2004 | 23.08 | 23.27 | 23.07 | 23.23 | 1,460,537 | +0.01(+0.06%) |
Dec 29, 2004 | 23.00 | 23.22 | 22.97 | 23.22 | 2,346,986 | -0.05(-0.21%) |
Dec 28, 2004 | 23.05 | 23.28 | 23.02 | 23.27 | 2,194,890 | +0.20(+0.85%) |
Dec 27, 2004 | 22.70 | 23.18 | 22.70 | 23.07 | 1,988,079 | +0.13(+0.58%) |
Dec 23, 2004 | 22.72 | 23.04 | 22.70 | 22.94 | 3,084,605 | +0.18(+0.80%) |
Dec 22, 2004 | 22.57 | 22.85 | 22.57 | 22.76 | 2,923,117 | +0.15(+0.67%) |
Dec 21, 2004 | 22.42 | 22.62 | 22.40 | 22.61 | 2,966,398 | -0.17(-0.75%) |
Dec 20, 2004 | 22.78 | 22.83 | 22.71 | 22.78 | 3,473,524 | -0.02(-0.11%) |
Dec 17, 2004 | 22.06 | 22.80 | 21.99 | 22.80 | 4,650,488 | -0.10(-0.45%) |
Dec 16, 2004 | 22.61 | 22.96 | 22.61 | 22.90 | 4,434,490 | +0.47(+2.10%) |
Dec 15, 2004 | 22.31 | 22.43 | 22.25 | 22.43 | 2,355,765 | +0.11(+0.48%) |
Dec 14, 2004 | 22.17 | 22.33 | 22.13 | 22.33 | 1,770,447 | -0.11(-0.48%) |
Dec 13, 2004 | 22.18 | 22.48 | 22.17 | 22.43 | 3,699,117 | +0.48(+2.19%) |
Dec 10, 2004 | 21.96 | 22.02 | 21.63 | 21.95 | 1,870,076 | -0.13(-0.58%) |
Dec 09, 2004 | 21.84 | 22.09 | 21.71 | 22.08 | 2,505,208 | +0.10(+0.47%) |
Dec 08, 2004 | 21.89 | 22.06 | 21.77 | 21.98 | 3,144,015 | -0.09(-0.40%) |
Dec 07, 2004 | 22.09 | 22.22 | 22.06 | 22.07 | 4,402,029 | +0.26(+1.19%) |
Dec 06, 2004 | 21.65 | 21.88 | 21.63 | 21.81 | 3,176,067 | -0.01(-0.07%) |
Dec 03, 2004 | 21.67 | 21.86 | 21.67 | 21.82 | 4,580,462 | +0.40(+1.88%) |
Dec 02, 2004 | 21.38 | 21.43 | 21.25 | 21.42 | 3,575,194 | +0.24(+1.11%) |
Dec 01, 2004 | 21.15 | 21.24 | 21.11 | 21.18 | 3,404,314 | +0.35(+1.67%) |
Nov 30, 2004 | 20.92 | 21.01 | 20.70 | 20.84 | 2,878,815 | -0.17(-0.79%) |
Nov 29, 2004 | 20.94 | 21.11 | 20.90 | 21.00 | 1,967,050 | +0.11(+0.54%) |
Nov 26, 2004 | 20.82 | 20.95 | 20.82 | 20.89 | 690,458 | +0.00(+0.00%) |
Nov 24, 2004 | 20.99 | 21.03 | 20.79 | 20.89 | 1,253,727 | +0.05(+0.24%) |
Nov 23, 2004 | 21.03 | 21.05 | 20.78 | 20.84 | 1,758,198 | -0.11(-0.51%) |
Nov 22, 2004 | 20.76 | 20.95 | 20.68 | 20.95 | 2,252,462 | +0.00(+0.00%) |
Nov 19, 2004 | 21.18 | 21.18 | 20.89 | 20.95 | 4,900,580 | -0.40(-1.88%) |
Nov 18, 2004 | 21.78 | 21.82 | 21.29 | 21.35 | 4,293,009 | -0.71(-3.22%) |
Nov 17, 2004 | 21.97 | 22.11 | 21.90 | 22.06 | 2,659,550 | +0.01(+0.07%) |
Nov 16, 2004 | 21.95 | 22.05 | 21.91 | 22.05 | 3,332,451 | +0.12(+0.54%) |
Nov 15, 2004 | 21.94 | 21.99 | 21.87 | 21.93 | 1,578,336 | -0.12(-0.56%) |
Nov 12, 2004 | 22.08 | 22.08 | 21.79 | 22.05 | 2,171,820 | +0.25(+1.15%) |
Nov 11, 2004 | 21.73 | 21.83 | 21.70 | 21.80 | 1,891,104 | +0.14(+0.66%) |
Nov 10, 2004 | 21.84 | 21.89 | 21.59 | 21.66 | 1,720,429 | -0.11(-0.52%) |
Nov 09, 2004 | 21.58 | 21.82 | 21.56 | 21.77 | 1,264,751 | +0.10(+0.45%) |
Nov 08, 2004 | 21.66 | 21.67 | 21.55 | 21.67 | 1,533,830 | -0.05(-0.25%) |
Nov 05, 2004 | 21.70 | 21.84 | 21.66 | 21.73 | 2,758,362 | -0.00(-0.02%) |
Nov 04, 2004 | 21.55 | 21.75 | 21.28 | 21.73 | 3,904,295 | +0.11(+0.50%) |
Nov 03, 2004 | 21.58 | 21.72 | 21.51 | 21.63 | 4,835,862 | +0.64(+3.06%) |
Nov 02, 2004 | 21.10 | 21.21 | 20.98 | 20.98 | 5,283,782 | -0.13(-0.60%) |
Nov 01, 2004 | 20.92 | 21.15 | 20.90 | 21.11 | 4,090,281 | +0.34(+1.65%) |
Oct 29, 2004 | 20.65 | 20.82 | 20.65 | 20.77 | 2,599,324 | +0.04(+0.21%) |
Oct 28, 2004 | 20.72 | 20.84 | 20.58 | 20.72 | 2,775,307 | -0.17(-0.80%) |
Oct 27, 2004 | 20.70 | 20.99 | 20.66 | 20.89 | 2,422,933 | +0.34(+1.67%) |
Oct 26, 2004 | 20.36 | 20.57 | 20.32 | 20.55 | 2,854,520 | +0.22(+1.06%) |
Oct 25, 2004 | 20.42 | 20.52 | 20.23 | 20.33 | 1,680,006 | -0.05(-0.26%) |
Oct 22, 2004 | 20.56 | 20.57 | 20.35 | 20.39 | 2,150,996 | -0.28(-1.37%) |
Oct 21, 2004 | 20.66 | 20.70 | 20.46 | 20.67 | 2,548,693 | +0.05(+0.26%) |
Oct 20, 2004 | 20.60 | 20.70 | 20.56 | 20.62 | 2,267,365 | +0.07(+0.33%) |
Oct 19, 2004 | 20.64 | 20.72 | 20.50 | 20.55 | 3,624,396 | +0.20(+0.96%) |
Oct 18, 2004 | 20.17 | 20.35 | 20.17 | 20.35 | 2,501,737 | +0.04(+0.19%) |
Oct 15, 2004 | 20.35 | 20.43 | 20.21 | 20.31 | 2,232,659 | +0.16(+0.78%) |
Oct 14, 2004 | 20.20 | 20.24 | 20.14 | 20.16 | 2,108,123 | -0.15(-0.72%) |
Oct 13, 2004 | 20.51 | 20.51 | 20.28 | 20.30 | 1,703,076 | -0.26(-1.26%) |
Oct 12, 2004 | 20.24 | 20.63 | 20.24 | 20.56 | 1,838,023 | -0.00(-0.02%) |
Oct 11, 2004 | 20.58 | 20.63 | 20.46 | 20.57 | 2,147,525 | -0.11(-0.52%) |
Oct 08, 2004 | 20.65 | 20.82 | 20.63 | 20.68 | 2,139,563 | +0.15(+0.74%) |
Oct 07, 2004 | 20.68 | 20.68 | 20.28 | 20.52 | 5,970,974 | -0.56(-2.67%) |
Oct 06, 2004 | 21.14 | 21.17 | 21.02 | 21.09 | 3,050,919 | -0.29(-1.35%) |
Oct 05, 2004 | 21.38 | 21.42 | 21.26 | 21.38 | 2,211,018 | +0.13(+0.62%) |
Oct 04, 2004 | 21.16 | 21.31 | 21.14 | 21.24 | 1,605,897 | -0.31(-1.45%) |
Oct 01, 2004 | 21.44 | 21.67 | 21.41 | 21.56 | 1,883,550 | +0.14(+0.64%) |
Sep 30, 2004 | 21.39 | 21.52 | 21.24 | 21.42 | 3,969,829 | -0.05(-0.25%) |
Sep 29, 2004 | 21.27 | 21.50 | 21.21 | 21.47 | 1,837,003 | +0.25(+1.20%) |
Sep 28, 2004 | 21.19 | 21.28 | 21.14 | 21.22 | 2,698,953 | +0.24(+1.14%) |
Sep 27, 2004 | 20.90 | 21.06 | 20.90 | 20.98 | 2,575,030 | -0.10(-0.46%) |
Sep 24, 2004 | 21.07 | 21.18 | 21.05 | 21.08 | 2,755,504 | +0.06(+0.30%) |
Sep 23, 2004 | 21.06 | 21.10 | 20.92 | 21.01 | 2,191,215 | -0.00(-0.02%) |
Sep 22, 2004 | 21.08 | 21.12 | 20.99 | 21.02 | 2,921,484 | -0.18(-0.85%) |
Sep 21, 2004 | 21.04 | 21.22 | 21.03 | 21.20 | 2,025,643 | +0.20(+0.93%) |
Sep 20, 2004 | 20.99 | 21.11 | 20.99 | 21.00 | 2,241,029 | -0.07(-0.33%) |
Sep 17, 2004 | 21.06 | 21.17 | 21.04 | 21.07 | 2,720,389 | +0.14(+0.68%) |
Sep 16, 2004 | 20.75 | 20.95 | 20.75 | 20.93 | 2,043,609 | +0.11(+0.54%) |
Sep 15, 2004 | 20.89 | 20.89 | 20.62 | 20.82 | 3,590,301 | -0.18(-0.84%) |
Sep 14, 2004 | 21.02 | 21.12 | 20.95 | 20.99 | 3,581,523 | +0.35(+1.68%) |
Sep 13, 2004 | 20.52 | 20.76 | 20.51 | 20.65 | 2,118,535 | +0.24(+1.18%) |
Sep 10, 2004 | 20.38 | 20.45 | 20.33 | 20.41 | 1,965,213 | +0.08(+0.39%) |
Sep 09, 2004 | 20.26 | 20.37 | 20.21 | 20.33 | 2,588,504 | +0.17(+0.83%) |
Sep 08, 2004 | 19.95 | 20.22 | 19.95 | 20.16 | 1,335,185 | +0.24(+1.18%) |
Sep 07, 2004 | 19.93 | 19.96 | 19.82 | 19.93 | 2,693,645 | -0.34(-1.67%) |
Sep 03, 2004 | 20.09 | 20.30 | 20.09 | 20.26 | 1,333,348 | -0.10(-0.51%) |
Sep 02, 2004 | 20.05 | 20.37 | 20.03 | 20.37 | 1,537,709 | +0.16(+0.78%) |
Sep 01, 2004 | 20.11 | 20.24 | 20.01 | 20.21 | 1,658,570 | +0.06(+0.29%) |
Aug 31, 2004 | 20.09 | 20.21 | 20.04 | 20.15 | 2,021,356 | +0.06(+0.29%) |
Aug 30, 2004 | 20.24 | 20.25 | 20.08 | 20.09 | 1,294,558 | -0.14(-0.70%) |
Aug 27, 2004 | 20.31 | 20.33 | 20.21 | 20.23 | 1,829,449 | +0.18(+0.90%) |
Aug 26, 2004 | 19.85 | 20.07 | 19.82 | 20.05 | 3,012,538 | +0.32(+1.64%) |
Aug 25, 2004 | 19.57 | 19.74 | 19.52 | 19.73 | 2,247,970 | +0.34(+1.74%) |
Aug 24, 2004 | 19.49 | 19.50 | 19.31 | 19.39 | 2,254,095 | -0.12(-0.60%) |
Aug 23, 2004 | 19.54 | 19.60 | 19.45 | 19.51 | 2,885,756 | +0.07(+0.35%) |
Aug 20, 2004 | 19.32 | 19.45 | 19.31 | 19.44 | 1,624,884 | -0.00(-0.03%) |
Aug 19, 2004 | 19.39 | 19.54 | 19.34 | 19.45 | 2,126,701 | +0.13(+0.68%) |
Aug 18, 2004 | 19.01 | 19.36 | 19.00 | 19.31 | 2,941,695 | +0.18(+0.95%) |
Aug 17, 2004 | 19.28 | 19.34 | 19.11 | 19.13 | 1,989,508 | -0.31(-1.61%) |
Aug 16, 2004 | 19.19 | 19.52 | 19.17 | 19.45 | 1,607,326 | +0.32(+1.69%) |
Aug 13, 2004 | 19.32 | 19.37 | 19.10 | 19.12 | 1,974,196 | -0.10(-0.53%) |
Aug 12, 2004 | 19.33 | 19.40 | 19.21 | 19.23 | 1,518,518 | -0.14(-0.71%) |
Aug 11, 2004 | 19.21 | 19.40 | 19.12 | 19.36 | 3,272,838 | -0.11(-0.58%) |
Aug 10, 2004 | 19.36 | 19.52 | 19.33 | 19.48 | 2,831,042 | -0.05(-0.25%) |
Aug 09, 2004 | 19.31 | 19.57 | 19.21 | 19.52 | 4,477,771 | -0.07(-0.38%) |
Aug 06, 2004 | 19.54 | 19.66 | 19.47 | 19.60 | 2,459,885 | -0.08(-0.42%) |
Aug 05, 2004 | 19.84 | 19.86 | 19.68 | 19.68 | 1,677,964 | -0.39(-1.95%) |
Aug 04, 2004 | 19.78 | 20.07 | 19.76 | 20.07 | 1,136,949 | +0.03(+0.17%) |
Aug 03, 2004 | 20.10 | 20.21 | 19.98 | 20.04 | 1,443,797 | -0.15(-0.73%) |
Aug 02, 2004 | 20.16 | 20.45 | 20.11 | 20.19 | 1,506,473 | +0.13(+0.64%) |
Jul 30, 2004 | 19.96 | 20.15 | 19.94 | 20.06 | 1,537,505 | +0.14(+0.69%) |
Jul 29, 2004 | 19.87 | 20.03 | 19.72 | 19.92 | 1,599,568 | +0.00(+0.02%) |
Jul 28, 2004 | 19.86 | 19.97 | 19.73 | 19.92 | 1,758,811 | +0.13(+0.64%) |
Jul 27, 2004 | 19.68 | 19.79 | 19.39 | 19.79 | 3,434,734 | +0.29(+1.48%) |
Jul 26, 2004 | 19.64 | 19.73 | 19.44 | 19.50 | 1,544,650 | -0.20(-1.02%) |
Jul 23, 2004 | 19.79 | 19.79 | 19.62 | 19.70 | 1,888,450 | -0.19(-0.94%) |
Jul 22, 2004 | 19.47 | 19.89 | 19.40 | 19.89 | 3,783,025 | +0.43(+2.19%) |
Jul 21, 2004 | 19.63 | 19.68 | 19.44 | 19.46 | 1,784,126 | -0.08(-0.43%) |
Jul 20, 2004 | 19.61 | 19.69 | 19.45 | 19.54 | 1,632,029 | +0.26(+1.37%) |
Jul 19, 2004 | 19.16 | 19.42 | 19.15 | 19.28 | 1,683,272 | -0.01(-0.08%) |
Jul 16, 2004 | 19.37 | 19.37 | 19.27 | 19.29 | 1,497,694 | +0.04(+0.23%) |
Jul 15, 2004 | 19.49 | 19.54 | 19.23 | 19.25 | 2,419,870 | -0.27(-1.38%) |
Jul 14, 2004 | 19.71 | 19.76 | 19.45 | 19.52 | 4,214,817 | +0.00(+0.03%) |
Jul 13, 2004 | 19.58 | 19.58 | 19.44 | 19.51 | 3,752,402 | -0.22(-1.12%) |
Jul 12, 2004 | 19.72 | 19.81 | 19.61 | 19.73 | 2,235,721 | -0.23(-1.13%) |
Jul 09, 2004 | 20.07 | 20.07 | 19.94 | 19.96 | 1,963,171 | +0.06(+0.29%) |
Jul 08, 2004 | 19.86 | 20.07 | 19.86 | 19.90 | 2,113,431 | -0.02(-0.10%) |
Jul 07, 2004 | 19.79 | 20.00 | 19.78 | 19.92 | 1,563,637 | -0.06(-0.32%) |
Jul 06, 2004 | 19.90 | 19.99 | 19.84 | 19.98 | 1,307,828 | -0.21(-1.04%) |
Jul 02, 2004 | 20.19 | 20.31 | 20.10 | 20.20 | 2,080,357 | +0.19(+0.93%) |
Jul 01, 2004 | 20.14 | 20.15 | 19.77 | 20.01 | 3,440,654 | -0.30(-1.47%) |
Jun 30, 2004 | 20.19 | 20.33 | 20.05 | 20.31 | 2,949,045 | -0.20(-0.98%) |
Jun 29, 2004 | 20.48 | 20.55 | 20.38 | 20.51 | 2,028,093 | -0.19(-0.90%) |
Jun 28, 2004 | 20.71 | 20.84 | 20.65 | 20.69 | 1,242,906 | -0.05(-0.24%) |
Jun 25, 2004 | 20.69 | 20.86 | 20.60 | 20.74 | 2,321,467 | -0.14(-0.68%) |
Jun 24, 2004 | 20.91 | 21.08 | 20.81 | 20.89 | 2,548,897 | -0.15(-0.72%) |
Jun 23, 2004 | 20.88 | 21.07 | 20.79 | 21.04 | 1,589,565 | +0.11(+0.52%) |
Jun 22, 2004 | 20.83 | 20.93 | 20.74 | 20.93 | 1,800,254 | -0.07(-0.35%) |
Jun 21, 2004 | 21.00 | 21.06 | 20.87 | 21.00 | 1,847,415 | -0.01(-0.05%) |
Jun 18, 2004 | 20.91 | 21.10 | 20.88 | 21.01 | 2,969,869 | +0.19(+0.89%) |
Jun 17, 2004 | 20.70 | 20.91 | 20.65 | 20.83 | 1,376,833 | +0.02(+0.09%) |
Jun 16, 2004 | 20.85 | 20.99 | 20.75 | 20.81 | 1,209,425 | +0.26(+1.26%) |
Jun 15, 2004 | 20.46 | 20.56 | 20.41 | 20.55 | 1,532,809 | +0.19(+0.91%) |
Jun 14, 2004 | 20.38 | 20.48 | 20.34 | 20.36 | 2,010,332 | -0.46(-2.21%) |
Jun 10, 2004 | 20.82 | 20.87 | 20.68 | 20.82 | 1,002,614 | -0.12(-0.58%) |
Jun 09, 2004 | 20.95 | 21.05 | 20.88 | 20.94 | 1,956,434 | -0.08(-0.40%) |
Jun 08, 2004 | 20.85 | 21.03 | 20.80 | 21.03 | 2,488,059 | +0.19(+0.89%) |
Jun 07, 2004 | 20.62 | 20.84 | 20.55 | 20.84 | 1,692,664 | +0.09(+0.42%) |
Jun 04, 2004 | 20.61 | 20.81 | 20.57 | 20.75 | 1,309,666 | +0.14(+0.69%) |
Jun 03, 2004 | 20.44 | 20.78 | 20.44 | 20.61 | 5,140,872 | +0.34(+1.67%) |
Jun 02, 2004 | 21.20 | 21.22 | 20.09 | 20.27 | 8,747,711 | -0.68(-3.23%) |
Jun 01, 2004 | 20.71 | 20.96 | 20.67 | 20.95 | 1,794,946 | +0.16(+0.75%) |
May 28, 2004 | 20.82 | 20.91 | 20.72 | 20.79 | 1,957,455 | -0.39(-1.85%) |
May 27, 2004 | 20.98 | 21.18 | 20.96 | 21.18 | 1,861,910 | +0.16(+0.77%) |
May 26, 2004 | 20.92 | 21.06 | 20.76 | 21.02 | 1,267,201 | +0.08(+0.40%) |
May 25, 2004 | 20.66 | 20.94 | 20.63 | 20.94 | 1,979,504 | +0.46(+2.22%) |
May 24, 2004 | 20.51 | 20.57 | 20.44 | 20.48 | 1,657,140 | -0.05(-0.26%) |
May 21, 2004 | 20.63 | 20.64 | 20.48 | 20.54 | 1,400,515 | -0.12(-0.59%) |
May 20, 2004 | 20.72 | 20.75 | 20.57 | 20.66 | 1,860,685 | -0.14(-0.68%) |
May 19, 2004 | 20.94 | 21.06 | 20.79 | 20.80 | 2,216,326 | +0.03(+0.16%) |
May 18, 2004 | 20.82 | 20.91 | 20.69 | 20.77 | 1,971,134 | +0.24(+1.17%) |
May 17, 2004 | 20.56 | 20.60 | 20.47 | 20.53 | 1,674,902 | -0.02(-0.10%) |
May 14, 2004 | 20.44 | 20.69 | 20.43 | 20.55 | 1,944,389 | +0.12(+0.60%) |
May 13, 2004 | 20.46 | 20.50 | 20.38 | 20.43 | 1,478,503 | -0.17(-0.83%) |
May 12, 2004 | 20.61 | 20.70 | 20.41 | 20.60 | 3,149,731 | +0.10(+0.48%) |
May 11, 2004 | 20.43 | 20.57 | 20.40 | 20.50 | 2,333,716 | -0.20(-0.95%) |
May 10, 2004 | 20.90 | 20.92 | 20.60 | 20.69 | 2,887,185 | -0.40(-1.88%) |
May 07, 2004 | 20.93 | 21.23 | 20.92 | 21.09 | 2,036,464 | -0.11(-0.51%) |
May 06, 2004 | 21.11 | 21.25 | 21.03 | 21.20 | 2,758,975 | -0.11(-0.51%) |
May 05, 2004 | 21.06 | 21.39 | 21.02 | 21.31 | 2,863,707 | +0.38(+1.83%) |
May 04, 2004 | 20.86 | 21.02 | 20.80 | 20.93 | 2,294,722 | +0.23(+1.09%) |
May 03, 2004 | 20.57 | 20.81 | 20.51 | 20.70 | 1,600,589 | +0.13(+0.62%) |
Apr 30, 2004 | 20.91 | 20.91 | 20.49 | 20.57 | 2,979,260 | +0.27(+1.33%) |
Apr 29, 2004 | 20.13 | 20.65 | 20.13 | 20.30 | 3,833,860 | +0.37(+1.84%) |
Apr 28, 2004 | 19.94 | 19.95 | 19.80 | 19.94 | 3,058,677 | -0.42(-2.07%) |
Apr 27, 2004 | 20.30 | 20.46 | 20.21 | 20.36 | 2,406,396 | -0.06(-0.29%) |
Apr 26, 2004 | 20.48 | 20.48 | 20.36 | 20.42 | 2,549,102 | -0.21(-1.00%) |
Apr 23, 2004 | 20.45 | 20.68 | 20.43 | 20.62 | 8,428,206 | -0.29(-1.41%) |
Apr 22, 2004 | 20.57 | 20.92 | 20.51 | 20.92 | 2,561,759 | +0.25(+1.21%) |
Apr 21, 2004 | 20.65 | 20.80 | 20.58 | 20.67 | 2,642,810 | +0.31(+1.54%) |
Apr 20, 2004 | 20.52 | 20.60 | 20.28 | 20.35 | 1,913,766 | -0.38(-1.82%) |
Apr 19, 2004 | 20.68 | 20.82 | 20.61 | 20.73 | 3,139,931 | -0.13(-0.61%) |
Apr 16, 2004 | 20.73 | 20.94 | 20.67 | 20.86 | 3,641,341 | -0.04(-0.19%) |
Apr 15, 2004 | 20.30 | 20.99 | 20.28 | 20.90 | 6,269,247 | +1.05(+5.28%) |
Apr 14, 2004 | 19.62 | 19.91 | 19.60 | 19.85 | 2,249,195 | -0.00(-0.02%) |
Apr 13, 2004 | 19.88 | 19.95 | 19.82 | 19.85 | 1,866,401 | -0.23(-1.15%) |
Apr 12, 2004 | 20.05 | 20.09 | 19.86 | 20.08 | 1,291,904 | +0.03(+0.17%) |
Apr 08, 2004 | 20.15 | 20.17 | 19.94 | 20.05 | 1,956,638 | -0.31(-1.52%) |
Apr 07, 2004 | 20.24 | 20.54 | 20.23 | 20.36 | 5,020,012 | +0.45(+2.24%) |
Apr 06, 2004 | 19.96 | 19.98 | 19.83 | 19.91 | 4,089,669 | +0.49(+2.52%) |
Apr 05, 2004 | 19.32 | 19.43 | 19.24 | 19.42 | 3,701,975 | +0.10(+0.53%) |
Apr 02, 2004 | 19.34 | 19.45 | 19.27 | 19.32 | 4,817,896 | -0.27(-1.40%) |
Apr 01, 2004 | 19.63 | 19.70 | 19.57 | 19.59 | 3,132,990 | +0.02(+0.13%) |
Mar 31, 2004 | 19.41 | 19.64 | 19.41 | 19.57 | 2,562,780 | +0.01(+0.05%) |
Mar 30, 2004 | 19.50 | 19.58 | 19.47 | 19.56 | 2,660,163 | -0.02(-0.13%) |
Mar 29, 2004 | 19.40 | 19.61 | 19.38 | 19.58 | 2,944,553 | +0.09(+0.45%) |
Mar 26, 2004 | 19.43 | 19.55 | 19.40 | 19.49 | 2,370,669 | +0.21(+1.07%) |
Mar 25, 2004 | 19.20 | 19.35 | 19.17 | 19.29 | 3,485,773 | -0.21(-1.08%) |
Mar 24, 2004 | 19.35 | 19.58 | 19.35 | 19.50 | 4,499,616 | -0.08(-0.43%) |
Mar 23, 2004 | 19.52 | 19.59 | 19.47 | 19.58 | 3,903,682 | +0.12(+0.63%) |
Mar 22, 2004 | 19.53 | 19.58 | 19.44 | 19.46 | 2,703,648 | +0.04(+0.23%) |
Mar 19, 2004 | 19.38 | 19.59 | 19.35 | 19.42 | 4,154,795 | +0.00(+0.03%) |
Mar 18, 2004 | 19.43 | 19.48 | 19.36 | 19.41 | 2,261,649 | +0.04(+0.23%) |
Mar 17, 2004 | 19.24 | 19.40 | 19.21 | 19.37 | 4,550,859 | -0.26(-1.35%) |
Mar 16, 2004 | 19.63 | 19.69 | 19.55 | 19.63 | 3,257,934 | +0.02(+0.10%) |
Mar 15, 2004 | 19.61 | 19.76 | 19.52 | 19.61 | 3,886,941 | +0.02(+0.10%) |
Mar 12, 2004 | 19.46 | 19.62 | 19.33 | 19.59 | 3,638,074 | +0.25(+1.29%) |
Mar 11, 2004 | 19.59 | 19.63 | 19.34 | 19.34 | 4,119,884 | -0.48(-2.42%) |
Mar 10, 2004 | 19.87 | 19.96 | 19.77 | 19.82 | 4,788,498 | -0.25(-1.27%) |
Mar 09, 2004 | 20.12 | 20.27 | 20.03 | 20.08 | 6,034,467 | -0.47(-2.27%) |
Mar 08, 2004 | 20.59 | 20.62 | 20.48 | 20.54 | 2,869,832 | -0.13(-0.62%) |
Mar 05, 2004 | 20.57 | 20.76 | 20.55 | 20.67 | 2,591,975 | +0.07(+0.36%) |
Mar 04, 2004 | 20.36 | 20.70 | 20.35 | 20.60 | 5,186,399 | +0.05(+0.24%) |
Mar 03, 2004 | 20.38 | 20.56 | 20.24 | 20.55 | 4,186,235 | -0.06(-0.31%) |
Mar 02, 2004 | 20.63 | 20.70 | 20.55 | 20.61 | 4,988,571 | -0.24(-1.13%) |
Mar 01, 2004 | 20.83 | 20.89 | 20.70 | 20.85 | 3,124,416 | -0.03(-0.14%) |
Feb 27, 2004 | 20.73 | 20.95 | 20.71 | 20.88 | 4,911,196 | -0.05(-0.23%) |
Feb 26, 2004 | 20.99 | 20.99 | 20.80 | 20.93 | 4,872,815 | -0.18(-0.84%) |
Feb 25, 2004 | 21.01 | 21.13 | 20.96 | 21.10 | 3,996,165 | +0.00(+0.00%) |
Feb 24, 2004 | 20.94 | 21.21 | 20.89 | 21.10 | 3,444,125 | -0.02(-0.09%) |
Feb 23, 2004 | 21.01 | 21.20 | 20.91 | 21.12 | 4,686,624 | +0.05(+0.23%) |
Feb 20, 2004 | 21.28 | 21.28 | 20.87 | 21.07 | 5,056,147 | -0.12(-0.58%) |
Feb 19, 2004 | 21.21 | 21.35 | 21.11 | 21.19 | 5,299,706 | +0.38(+1.84%) |
Feb 18, 2004 | 20.87 | 20.91 | 20.80 | 20.81 | 7,023,402 | -0.18(-0.84%) |
Feb 17, 2004 | 20.60 | 21.06 | 20.60 | 20.99 | 6,266,389 | +0.16(+0.78%) |
Feb 13, 2004 | 20.79 | 20.90 | 20.70 | 20.83 | 8,935,944 | -0.43(-2.01%) |
Feb 12, 2004 | 20.96 | 21.28 | 20.90 | 21.25 | 10,633,303 | -0.86(-3.90%) |
Feb 11, 2004 | 22.08 | 22.12 | 21.72 | 22.12 | 4,660,491 | -0.03(-0.15%) |
Feb 10, 2004 | 21.99 | 22.22 | 21.94 | 22.15 | 3,093,792 | +0.30(+1.39%) |
Feb 09, 2004 | 21.92 | 22.02 | 21.76 | 21.85 | 2,911,684 | -0.08(-0.36%) |
Feb 06, 2004 | 21.95 | 21.99 | 21.75 | 21.92 | 2,338,820 | -0.10(-0.47%) |
Feb 05, 2004 | 22.14 | 22.15 | 21.99 | 22.03 | 1,599,160 | -0.06(-0.27%) |
Feb 04, 2004 | 21.70 | 22.11 | 21.68 | 22.09 | 4,157,245 | +0.29(+1.35%) |
Feb 03, 2004 | 21.43 | 21.86 | 21.43 | 21.79 | 2,594,220 | +0.45(+2.09%) |
Feb 02, 2004 | 21.34 | 21.43 | 21.21 | 21.35 | 4,665,187 | -0.21(-0.95%) |
Jan 30, 2004 | 21.58 | 21.58 | 21.34 | 21.55 | 1,955,618 | -0.02(-0.11%) |
Jan 29, 2004 | 21.47 | 21.64 | 21.34 | 21.58 | 3,055,819 | -0.09(-0.41%) |
Jan 28, 2004 | 21.80 | 22.01 | 21.58 | 21.66 | 2,694,870 | -0.10(-0.47%) |
Jan 27, 2004 | 21.66 | 21.88 | 21.65 | 21.77 | 2,244,908 | -0.31(-1.40%) |
Jan 26, 2004 | 21.81 | 22.18 | 21.74 | 22.08 | 2,403,742 | +0.47(+2.15%) |
Jan 23, 2004 | 21.79 | 21.80 | 21.56 | 21.61 | 3,333,880 | -0.62(-2.80%) |
Jan 22, 2004 | 22.29 | 22.36 | 22.09 | 22.23 | 2,888,614 | -0.21(-0.92%) |
Jan 21, 2004 | 22.35 | 22.59 | 22.24 | 22.44 | 2,731,209 | +0.11(+0.50%) |
Jan 20, 2004 | 22.15 | 22.51 | 22.15 | 22.33 | 2,464,172 | +0.36(+1.63%) |
Jan 16, 2004 | 21.87 | 22.07 | 21.85 | 21.97 | 2,787,353 | +0.15(+0.67%) |
Jan 15, 2004 | 21.88 | 21.91 | 21.61 | 21.82 | 2,961,090 | -0.45(-2.00%) |
Jan 14, 2004 | 22.02 | 22.31 | 22.00 | 22.27 | 1,550,162 | +0.12(+0.53%) |
Jan 13, 2004 | 22.27 | 22.29 | 22.08 | 22.15 | 1,188,396 | -0.16(-0.72%) |
Jan 12, 2004 | 22.30 | 22.34 | 22.24 | 22.31 | 1,208,404 | -0.05(-0.24%) |
Jan 09, 2004 | 22.06 | 22.48 | 22.02 | 22.37 | 3,426,976 | +0.12(+0.53%) |
Jan 08, 2004 | 22.46 | 22.46 | 22.13 | 22.25 | 1,988,283 | -0.21(-0.94%) |
Jan 07, 2004 | 22.36 | 22.50 | 22.23 | 22.46 | 3,874,896 | -0.43(-1.86%) |
Jan 06, 2004 | 22.82 | 22.96 | 22.68 | 22.88 | 1,646,116 | -0.10(-0.45%) |
Jan 05, 2004 | 22.87 | 22.99 | 22.80 | 22.99 | 1,391,328 | +0.05(+0.21%) |