Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.47 | 21.74 | 21.47 | 21.67 | 8,693,074 | +0.26(+1.22%) |
Jan 28, 2005 | 21.31 | 21.57 | 20.87 | 21.41 | 11,716,889 | -0.08(-0.37%) |
Jan 27, 2005 | 21.41 | 21.67 | 21.37 | 21.49 | 9,023,456 | +0.09(+0.41%) |
Jan 26, 2005 | 21.36 | 21.57 | 21.32 | 21.40 | 6,988,843 | +0.03(+0.16%) |
Jan 25, 2005 | 21.40 | 21.47 | 21.34 | 21.37 | 7,410,715 | +0.13(+0.63%) |
Jan 24, 2005 | 21.12 | 21.33 | 21.02 | 21.23 | 8,075,514 | +0.33(+1.57%) |
Jan 21, 2005 | 21.04 | 21.14 | 20.82 | 20.90 | 6,107,576 | -0.13(-0.64%) |
Jan 20, 2005 | 21.12 | 21.25 | 20.82 | 21.04 | 6,051,366 | -0.11(-0.54%) |
Jan 19, 2005 | 21.20 | 21.41 | 21.11 | 21.15 | 6,643,960 | +0.01(+0.06%) |
Jan 18, 2005 | 20.87 | 21.20 | 20.79 | 21.14 | 5,445,915 | +0.19(+0.93%) |
Jan 14, 2005 | 20.63 | 20.98 | 20.61 | 20.94 | 5,859,715 | +0.28(+1.36%) |
Jan 13, 2005 | 20.90 | 20.94 | 20.63 | 20.66 | 5,578,816 | -0.30(-1.44%) |
Jan 12, 2005 | 20.88 | 20.97 | 20.71 | 20.96 | 6,270,225 | +0.16(+0.77%) |
Jan 11, 2005 | 21.02 | 21.18 | 20.77 | 20.80 | 7,542,419 | -0.38(-1.80%) |
Jan 10, 2005 | 21.18 | 21.31 | 21.08 | 21.18 | 5,165,166 | -0.13(-0.63%) |
Jan 07, 2005 | 21.43 | 21.53 | 21.22 | 21.32 | 5,833,553 | -0.14(-0.65%) |
Jan 06, 2005 | 21.30 | 21.55 | 21.27 | 21.46 | 5,487,923 | +0.17(+0.79%) |
Jan 05, 2005 | 21.46 | 21.59 | 21.29 | 21.29 | 5,991,867 | -0.17(-0.78%) |
Jan 04, 2005 | 21.23 | 21.61 | 21.23 | 21.46 | 8,125,146 | +0.17(+0.82%) |
Jan 03, 2005 | 21.14 | 21.56 | 21.10 | 21.29 | 7,334,622 | -0.16(-0.75%) |
Dec 31, 2004 | 21.67 | 21.71 | 21.44 | 21.45 | 4,385,106 | -0.21(-0.99%) |
Dec 30, 2004 | 21.74 | 21.87 | 21.63 | 21.66 | 4,227,689 | -0.10(-0.46%) |
Dec 29, 2004 | 21.72 | 21.80 | 21.55 | 21.76 | 4,674,975 | +0.05(+0.22%) |
Dec 28, 2004 | 21.59 | 21.75 | 21.55 | 21.71 | 4,908,933 | +0.21(+0.96%) |
Dec 27, 2004 | 21.67 | 21.75 | 21.49 | 21.51 | 3,614,315 | -0.12(-0.56%) |
Dec 23, 2004 | 21.77 | 21.90 | 21.49 | 21.63 | 4,221,709 | -0.13(-0.58%) |
Dec 22, 2004 | 21.85 | 22.05 | 21.61 | 21.75 | 6,555,609 | -0.05(-0.21%) |
Dec 21, 2004 | 21.79 | 21.90 | 21.67 | 21.80 | 6,331,069 | +0.13(+0.62%) |
Dec 20, 2004 | 21.77 | 21.93 | 21.53 | 21.67 | 6,704,356 | -0.10(-0.46%) |
Dec 17, 2004 | 21.85 | 22.03 | 21.70 | 21.77 | 10,624,088 | -0.08(-0.37%) |
Dec 16, 2004 | 21.70 | 21.91 | 21.61 | 21.85 | 8,474,215 | +0.15(+0.68%) |
Dec 15, 2004 | 21.31 | 21.74 | 21.30 | 21.70 | 9,126,009 | +0.35(+1.66%) |
Dec 14, 2004 | 21.39 | 21.43 | 21.29 | 21.35 | 7,809,266 | -0.05(-0.22%) |
Dec 13, 2004 | 21.30 | 21.39 | 21.22 | 21.39 | 6,072,146 | +0.22(+1.04%) |
Dec 10, 2004 | 21.33 | 21.33 | 21.00 | 21.17 | 6,011,451 | -0.09(-0.41%) |
Dec 09, 2004 | 20.87 | 21.31 | 20.83 | 21.26 | 11,543,326 | +0.19(+0.89%) |
Dec 08, 2004 | 20.88 | 21.24 | 20.88 | 21.07 | 8,049,652 | +0.19(+0.90%) |
Dec 07, 2004 | 20.79 | 20.98 | 20.68 | 20.88 | 7,646,915 | +0.09(+0.45%) |
Dec 06, 2004 | 20.88 | 20.88 | 20.71 | 20.79 | 4,743,294 | -0.13(-0.64%) |
Dec 03, 2004 | 21.02 | 21.02 | 20.82 | 20.92 | 4,908,933 | -0.09(-0.45%) |
Dec 02, 2004 | 20.95 | 21.12 | 20.83 | 21.02 | 6,162,590 | +0.14(+0.67%) |
Dec 01, 2004 | 20.67 | 20.98 | 20.64 | 20.88 | 9,761,209 | +0.31(+1.53%) |
Nov 30, 2004 | 20.47 | 20.63 | 20.40 | 20.56 | 8,941,832 | -0.01(-0.03%) |
Nov 29, 2004 | 20.54 | 20.64 | 20.07 | 20.57 | 7,817,936 | +0.12(+0.59%) |
Nov 26, 2004 | 20.29 | 20.56 | 20.28 | 20.45 | 1,998,734 | +0.11(+0.56%) |
Nov 24, 2004 | 20.20 | 20.62 | 20.20 | 20.34 | 6,110,566 | +0.20(+1.00%) |
Nov 23, 2004 | 19.58 | 20.15 | 19.57 | 20.13 | 8,371,662 | +0.48(+2.45%) |
Nov 22, 2004 | 19.69 | 19.78 | 19.41 | 19.65 | 7,345,386 | +0.05(+0.27%) |
Nov 19, 2004 | 19.83 | 19.90 | 19.40 | 19.60 | 11,843,062 | -0.43(-2.17%) |
Nov 18, 2004 | 20.23 | 20.45 | 19.83 | 20.03 | 14,451,283 | -0.30(-1.48%) |
Nov 17, 2004 | 20.28 | 20.42 | 20.14 | 20.34 | 6,085,600 | +0.19(+0.96%) |
Nov 16, 2004 | 20.38 | 20.38 | 20.14 | 20.14 | 3,709,393 | -0.21(-1.02%) |
Nov 15, 2004 | 20.29 | 20.43 | 20.23 | 20.35 | 5,219,881 | -0.05(-0.26%) |
Nov 12, 2004 | 20.32 | 20.40 | 20.13 | 20.40 | 5,205,978 | +0.15(+0.73%) |
Nov 11, 2004 | 20.13 | 20.35 | 20.02 | 20.25 | 5,256,806 | +0.17(+0.87%) |
Nov 10, 2004 | 20.04 | 20.25 | 19.94 | 20.08 | 8,081,345 | -0.11(-0.53%) |
Nov 09, 2004 | 20.12 | 20.26 | 20.02 | 20.19 | 6,038,211 | -0.01(-0.07%) |
Nov 08, 2004 | 20.34 | 20.74 | 20.09 | 20.20 | 12,640,163 | +0.09(+0.47%) |
Nov 05, 2004 | 19.89 | 20.23 | 19.83 | 20.11 | 11,224,455 | +0.29(+1.45%) |
Nov 04, 2004 | 19.61 | 19.86 | 19.60 | 19.82 | 11,839,474 | +0.21(+1.09%) |
Nov 03, 2004 | 19.51 | 19.69 | 19.24 | 19.61 | 8,853,780 | +0.08(+0.41%) |
Nov 02, 2004 | 19.73 | 19.89 | 19.43 | 19.53 | 6,360,370 | -0.26(-1.32%) |
Nov 01, 2004 | 19.43 | 19.80 | 19.40 | 19.79 | 6,589,843 | +0.29(+1.48%) |
Oct 29, 2004 | 19.29 | 19.50 | 19.18 | 19.50 | 6,203,700 | +0.08(+0.41%) |
Oct 28, 2004 | 19.37 | 19.47 | 19.31 | 19.42 | 5,471,030 | -0.11(-0.55%) |
Oct 27, 2004 | 19.18 | 19.53 | 19.14 | 19.53 | 5,527,539 | +0.21(+1.11%) |
Oct 26, 2004 | 19.00 | 19.32 | 18.86 | 19.31 | 5,642,351 | +0.33(+1.73%) |
Oct 25, 2004 | 18.96 | 19.10 | 18.80 | 18.98 | 5,447,709 | -0.09(-0.49%) |
Oct 22, 2004 | 19.04 | 19.23 | 19.01 | 19.08 | 5,999,342 | +0.00(+0.00%) |
Oct 21, 2004 | 19.27 | 19.39 | 18.91 | 19.08 | 6,037,314 | -0.19(-0.97%) |
Oct 20, 2004 | 19.22 | 19.29 | 18.96 | 19.27 | 7,802,090 | -0.13(-0.69%) |
Oct 19, 2004 | 19.54 | 19.73 | 19.27 | 19.40 | 10,483,414 | -0.13(-0.69%) |
Oct 18, 2004 | 19.29 | 19.72 | 19.27 | 19.53 | 8,137,405 | +0.14(+0.72%) |
Oct 15, 2004 | 19.56 | 19.73 | 19.37 | 19.39 | 7,967,430 | -0.06(-0.31%) |
Oct 14, 2004 | 19.16 | 19.53 | 19.16 | 19.45 | 9,495,109 | +0.15(+0.76%) |
Oct 13, 2004 | 18.93 | 19.32 | 18.76 | 19.31 | 18,170,992 | +0.88(+4.76%) |
Oct 12, 2004 | 18.38 | 18.52 | 18.27 | 18.43 | 5,850,745 | -0.09(-0.47%) |
Oct 11, 2004 | 18.68 | 18.75 | 18.46 | 18.52 | 4,526,827 | -0.17(-0.93%) |
Oct 08, 2004 | 18.69 | 18.85 | 18.66 | 18.69 | 5,418,409 | +0.01(+0.04%) |
Oct 07, 2004 | 18.84 | 19.03 | 18.65 | 18.68 | 8,788,451 | +0.06(+0.32%) |
Oct 06, 2004 | 18.66 | 18.67 | 18.37 | 18.62 | 8,942,580 | -0.07(-0.36%) |
Oct 05, 2004 | 18.70 | 18.72 | 18.58 | 18.69 | 3,778,310 | -0.04(-0.21%) |
Oct 04, 2004 | 18.82 | 18.90 | 18.66 | 18.73 | 7,213,383 | -0.09(-0.50%) |
Oct 01, 2004 | 18.73 | 18.90 | 18.68 | 18.82 | 6,328,827 | +0.07(+0.39%) |
Sep 30, 2004 | 18.59 | 18.82 | 18.54 | 18.75 | 6,264,245 | +0.09(+0.50%) |
Sep 29, 2004 | 18.56 | 18.70 | 18.50 | 18.66 | 4,942,121 | -0.05(-0.25%) |
Sep 28, 2004 | 18.58 | 18.75 | 18.55 | 18.70 | 5,321,387 | +0.01(+0.07%) |
Sep 27, 2004 | 18.36 | 18.77 | 18.34 | 18.69 | 7,762,175 | +0.23(+1.23%) |
Sep 24, 2004 | 18.21 | 18.55 | 18.21 | 18.46 | 5,592,420 | +0.31(+1.69%) |
Sep 23, 2004 | 18.13 | 18.38 | 18.11 | 18.15 | 5,818,305 | +0.09(+0.48%) |
Sep 22, 2004 | 18.44 | 18.44 | 18.03 | 18.07 | 9,080,562 | -0.51(-2.74%) |
Sep 21, 2004 | 18.40 | 18.62 | 18.35 | 18.58 | 4,540,281 | +0.20(+1.09%) |
Sep 20, 2004 | 18.48 | 18.72 | 18.34 | 18.38 | 5,899,779 | -0.13(-0.72%) |
Sep 17, 2004 | 18.56 | 18.58 | 18.44 | 18.51 | 4,549,251 | +0.05(+0.29%) |
Sep 16, 2004 | 18.36 | 18.56 | 18.36 | 18.46 | 3,495,916 | +0.04(+0.22%) |
Sep 15, 2004 | 18.46 | 18.51 | 18.34 | 18.42 | 4,564,798 | -0.05(-0.25%) |
Sep 14, 2004 | 18.19 | 18.54 | 18.09 | 18.46 | 6,723,939 | +0.29(+1.58%) |
Sep 13, 2004 | 17.99 | 18.17 | 17.99 | 18.17 | 6,219,995 | +0.08(+0.44%) |
Sep 10, 2004 | 18.21 | 18.26 | 18.05 | 18.09 | 6,369,041 | -0.26(-1.42%) |
Sep 09, 2004 | 18.56 | 18.68 | 18.31 | 18.36 | 7,038,624 | -0.04(-0.22%) |
Sep 08, 2004 | 18.63 | 18.72 | 18.38 | 18.40 | 7,519,098 | +0.08(+0.44%) |
Sep 07, 2004 | 18.56 | 18.58 | 18.13 | 18.32 | 6,739,636 | -0.25(-1.37%) |
Sep 03, 2004 | 18.33 | 18.66 | 18.33 | 18.57 | 3,659,911 | +0.18(+0.98%) |
Sep 02, 2004 | 18.18 | 18.42 | 18.07 | 18.39 | 3,999,561 | +0.20(+1.10%) |
Sep 01, 2004 | 18.08 | 18.22 | 17.97 | 18.19 | 3,379,759 | +0.11(+0.63%) |
Aug 31, 2004 | 18.06 | 18.12 | 17.83 | 18.07 | 3,810,152 | +0.01(+0.07%) |
Aug 30, 2004 | 18.09 | 18.30 | 18.06 | 18.06 | 2,234,635 | -0.11(-0.63%) |
Aug 27, 2004 | 18.11 | 18.25 | 18.05 | 18.17 | 2,798,377 | +0.05(+0.26%) |
Aug 26, 2004 | 18.06 | 18.25 | 18.03 | 18.13 | 3,484,554 | +0.10(+0.56%) |
Aug 25, 2004 | 17.95 | 18.06 | 17.77 | 18.03 | 4,315,143 | +0.05(+0.30%) |
Aug 24, 2004 | 17.79 | 18.09 | 17.79 | 17.97 | 3,272,423 | +0.15(+0.86%) |
Aug 23, 2004 | 18.11 | 18.18 | 17.82 | 17.82 | 2,791,500 | -0.29(-1.59%) |
Aug 20, 2004 | 17.70 | 18.11 | 17.70 | 18.11 | 4,590,810 | +0.31(+1.77%) |
Aug 19, 2004 | 17.70 | 17.89 | 17.66 | 17.79 | 2,987,637 | +0.08(+0.45%) |
Aug 18, 2004 | 17.64 | 17.89 | 17.57 | 17.71 | 4,073,112 | +0.07(+0.42%) |
Aug 17, 2004 | 17.26 | 17.69 | 17.19 | 17.64 | 5,499,883 | +0.41(+2.41%) |
Aug 16, 2004 | 17.19 | 17.36 | 17.15 | 17.22 | 5,619,328 | -0.04(-0.23%) |
Aug 13, 2004 | 17.29 | 17.43 | 17.18 | 17.26 | 4,115,868 | -0.03(-0.15%) |
Aug 12, 2004 | 17.51 | 17.64 | 17.27 | 17.29 | 6,287,118 | -0.33(-1.90%) |
Aug 11, 2004 | 17.85 | 17.85 | 17.49 | 17.63 | 5,771,065 | -0.26(-1.46%) |
Aug 10, 2004 | 17.65 | 17.89 | 17.51 | 17.89 | 4,798,457 | +0.39(+2.22%) |
Aug 09, 2004 | 17.58 | 17.83 | 17.48 | 17.50 | 4,749,423 | -0.12(-0.68%) |
Aug 06, 2004 | 17.78 | 17.91 | 17.55 | 17.62 | 7,164,797 | -0.36(-2.01%) |
Aug 05, 2004 | 18.16 | 18.26 | 17.92 | 17.98 | 4,101,217 | -0.19(-1.03%) |
Aug 04, 2004 | 18.11 | 18.19 | 17.78 | 18.17 | 4,952,436 | -0.06(-0.33%) |
Aug 03, 2004 | 18.40 | 18.46 | 18.11 | 18.23 | 4,043,213 | -0.14(-0.76%) |
Aug 02, 2004 | 18.27 | 18.46 | 18.27 | 18.37 | 3,887,590 | -0.03(-0.15%) |
Jul 30, 2004 | 18.23 | 18.41 | 18.19 | 18.40 | 3,871,445 | +0.17(+0.95%) |
Jul 29, 2004 | 18.25 | 18.32 | 18.09 | 18.22 | 3,575,148 | -0.05(-0.26%) |
Jul 28, 2004 | 18.23 | 18.34 | 18.03 | 18.27 | 4,013,913 | -0.12(-0.65%) |
Jul 27, 2004 | 17.99 | 18.48 | 17.99 | 18.39 | 5,278,482 | +0.34(+1.89%) |
Jul 26, 2004 | 18.20 | 18.30 | 18.05 | 18.05 | 4,712,199 | -0.07(-0.37%) |
Jul 23, 2004 | 18.31 | 18.46 | 18.05 | 18.11 | 4,484,221 | -0.33(-1.78%) |
Jul 22, 2004 | 18.53 | 18.65 | 18.27 | 18.44 | 8,438,037 | -0.06(-0.33%) |
Jul 21, 2004 | 18.86 | 18.87 | 18.46 | 18.50 | 6,587,601 | -0.33(-1.78%) |
Jul 20, 2004 | 18.75 | 18.90 | 18.70 | 18.84 | 4,053,230 | +0.15(+0.82%) |
Jul 19, 2004 | 18.57 | 18.86 | 18.57 | 18.68 | 4,895,628 | +0.08(+0.43%) |
Jul 16, 2004 | 18.73 | 18.73 | 18.49 | 18.60 | 5,875,860 | -0.07(-0.36%) |
Jul 15, 2004 | 18.60 | 18.78 | 18.57 | 18.67 | 9,154,413 | +0.08(+0.43%) |
Jul 14, 2004 | 18.13 | 18.72 | 18.07 | 18.59 | 15,481,296 | +0.74(+4.16%) |
Jul 13, 2004 | 17.95 | 18.05 | 17.77 | 17.85 | 4,679,161 | -0.09(-0.52%) |
Jul 12, 2004 | 17.67 | 17.96 | 17.67 | 17.94 | 3,912,257 | +0.21(+1.17%) |
Jul 09, 2004 | 17.67 | 17.81 | 17.67 | 17.73 | 3,535,532 | +0.01(+0.04%) |
Jul 08, 2004 | 17.59 | 17.79 | 17.58 | 17.73 | 4,011,820 | +0.05(+0.30%) |
Jul 07, 2004 | 17.43 | 17.80 | 17.42 | 17.67 | 4,899,814 | +0.19(+1.11%) |
Jul 06, 2004 | 17.39 | 17.51 | 17.22 | 17.48 | 4,859,451 | +0.01(+0.04%) |
Jul 02, 2004 | 17.59 | 17.71 | 17.42 | 17.47 | 3,575,297 | -0.13(-0.72%) |
Jul 01, 2004 | 17.45 | 17.70 | 17.45 | 17.60 | 7,616,269 | +0.21(+1.19%) |
Jun 30, 2004 | 17.67 | 17.69 | 17.26 | 17.39 | 11,654,699 | -0.27(-1.55%) |
Jun 29, 2004 | 17.79 | 17.81 | 17.65 | 17.67 | 5,407,495 | -0.11(-0.64%) |
Jun 28, 2004 | 17.93 | 18.06 | 17.66 | 17.78 | 9,865,705 | -0.27(-1.52%) |
Jun 25, 2004 | 18.09 | 18.17 | 18.05 | 18.05 | 5,295,226 | -0.06(-0.33%) |
Jun 24, 2004 | 18.06 | 18.32 | 18.05 | 18.11 | 5,209,117 | -0.02(-0.11%) |
Jun 23, 2004 | 17.99 | 18.16 | 17.90 | 18.13 | 6,106,529 | +0.14(+0.78%) |
Jun 22, 2004 | 17.87 | 18.05 | 17.86 | 17.99 | 4,498,722 | +0.03(+0.15%) |
Jun 21, 2004 | 17.93 | 18.04 | 17.85 | 17.97 | 3,572,307 | -0.04(-0.22%) |
Jun 18, 2004 | 17.87 | 18.01 | 17.79 | 18.01 | 6,299,227 | +0.13(+0.75%) |
Jun 17, 2004 | 17.80 | 17.95 | 17.75 | 17.87 | 6,104,586 | +0.01(+0.04%) |
Jun 16, 2004 | 17.89 | 17.93 | 17.79 | 17.87 | 5,237,072 | +0.02(+0.11%) |
Jun 15, 2004 | 18.06 | 18.13 | 17.77 | 17.85 | 9,635,335 | -0.21(-1.18%) |
Jun 14, 2004 | 17.95 | 18.20 | 17.93 | 18.06 | 7,105,448 | -0.03(-0.19%) |
Jun 10, 2004 | 17.89 | 18.09 | 17.83 | 18.09 | 7,445,696 | +0.31(+1.77%) |
Jun 09, 2004 | 17.99 | 18.02 | 17.74 | 17.78 | 5,266,822 | -0.17(-0.97%) |
Jun 08, 2004 | 17.85 | 18.02 | 17.81 | 17.95 | 6,730,069 | +0.15(+0.86%) |
Jun 07, 2004 | 18.04 | 18.06 | 17.73 | 17.80 | 8,032,610 | -0.17(-0.93%) |
Jun 04, 2004 | 17.97 | 18.19 | 17.83 | 17.97 | 5,282,220 | +0.23(+1.28%) |
Jun 03, 2004 | 17.68 | 18.08 | 17.67 | 17.74 | 7,241,637 | +0.06(+0.34%) |
Jun 02, 2004 | 17.53 | 17.69 | 17.53 | 17.68 | 5,439,936 | -0.03(-0.15%) |
Jun 01, 2004 | 17.53 | 17.82 | 17.49 | 17.71 | 4,546,560 | +0.05(+0.27%) |
May 28, 2004 | 17.63 | 17.73 | 17.49 | 17.66 | 6,903,482 | +0.09(+0.50%) |
May 27, 2004 | 17.36 | 17.69 | 17.30 | 17.57 | 9,370,282 | +0.35(+2.02%) |
May 26, 2004 | 17.08 | 17.31 | 17.06 | 17.22 | 7,038,475 | +0.20(+1.18%) |
May 25, 2004 | 16.86 | 17.10 | 16.85 | 17.02 | 8,732,541 | +0.07(+0.39%) |
May 24, 2004 | 16.99 | 17.10 | 16.84 | 16.96 | 6,425,400 | -0.07(-0.39%) |
May 21, 2004 | 16.94 | 17.08 | 16.94 | 17.02 | 6,475,331 | +0.09(+0.55%) |
May 20, 2004 | 17.19 | 17.34 | 16.76 | 16.93 | 7,976,101 | -0.29(-1.71%) |
May 19, 2004 | 17.40 | 17.41 | 17.14 | 17.22 | 5,748,192 | -0.03(-0.15%) |
May 18, 2004 | 17.35 | 17.39 | 17.14 | 17.25 | 5,276,987 | -0.05(-0.31%) |
May 17, 2004 | 17.22 | 17.43 | 17.06 | 17.30 | 4,260,129 | -0.20(-1.15%) |
May 14, 2004 | 17.45 | 17.71 | 17.33 | 17.51 | 4,105,104 | +0.05(+0.31%) |
May 13, 2004 | 17.49 | 17.56 | 17.26 | 17.45 | 5,625,757 | +0.01(+0.08%) |
May 12, 2004 | 17.57 | 17.95 | 17.20 | 17.44 | 8,871,420 | -0.25(-1.44%) |
May 11, 2004 | 17.78 | 17.86 | 17.55 | 17.69 | 7,839,015 | -0.13(-0.71%) |
May 10, 2004 | 17.87 | 18.27 | 17.73 | 17.82 | 6,605,540 | -0.05(-0.26%) |
May 07, 2004 | 18.05 | 18.25 | 17.83 | 17.87 | 5,255,460 | -0.37(-2.05%) |
May 06, 2004 | 18.41 | 18.48 | 18.07 | 18.24 | 4,082,680 | -0.36(-1.94%) |
May 05, 2004 | 18.38 | 18.65 | 18.30 | 18.60 | 4,725,654 | +0.13(+0.72%) |
May 04, 2004 | 18.65 | 18.65 | 18.28 | 18.47 | 4,510,831 | -0.10(-0.54%) |
May 03, 2004 | 18.35 | 18.65 | 18.23 | 18.57 | 5,660,290 | +0.35(+1.95%) |
Apr 30, 2004 | 18.44 | 18.50 | 18.19 | 18.21 | 6,087,544 | +0.03(+0.18%) |
Apr 29, 2004 | 18.59 | 18.60 | 18.14 | 18.18 | 5,343,213 | -0.29(-1.56%) |
Apr 28, 2004 | 18.58 | 18.72 | 18.34 | 18.47 | 9,397,191 | +0.27(+1.51%) |
Apr 27, 2004 | 18.38 | 18.60 | 18.09 | 18.19 | 5,908,001 | -0.08(-0.44%) |
Apr 26, 2004 | 18.37 | 18.43 | 18.07 | 18.27 | 5,915,327 | -0.01(-0.07%) |
Apr 23, 2004 | 18.30 | 18.43 | 18.16 | 18.29 | 5,442,178 | -0.04(-0.22%) |
Apr 22, 2004 | 18.06 | 18.45 | 18.03 | 18.33 | 8,824,330 | +0.30(+1.67%) |
Apr 21, 2004 | 17.89 | 18.06 | 17.76 | 18.03 | 7,675,618 | +0.27(+1.51%) |
Apr 20, 2004 | 18.09 | 18.21 | 17.76 | 17.76 | 7,764,567 | -0.13(-0.75%) |
Apr 19, 2004 | 17.69 | 18.15 | 17.69 | 17.89 | 22,692,138 | -0.47(-2.59%) |
Apr 16, 2004 | 18.19 | 18.50 | 18.09 | 18.37 | 6,455,000 | +0.35(+1.97%) |
Apr 15, 2004 | 18.05 | 18.09 | 17.74 | 18.01 | 9,996,213 | -0.05(-0.26%) |
Apr 14, 2004 | 18.27 | 18.63 | 17.66 | 18.06 | 23,638,882 | -0.85(-4.49%) |
Apr 13, 2004 | 19.43 | 19.55 | 18.90 | 18.91 | 6,916,488 | -0.50(-2.58%) |
Apr 12, 2004 | 19.28 | 19.51 | 19.25 | 19.41 | 4,664,660 | +0.23(+1.22%) |
Apr 08, 2004 | 19.41 | 19.53 | 19.01 | 19.18 | 5,076,665 | -0.15(-0.80%) |
Apr 07, 2004 | 19.34 | 19.62 | 19.22 | 19.33 | 7,763,819 | -0.07(-0.38%) |
Apr 06, 2004 | 19.48 | 19.53 | 19.35 | 19.41 | 5,787,509 | -0.23(-1.19%) |
Apr 05, 2004 | 19.26 | 19.69 | 19.24 | 19.64 | 4,224,699 | +0.28(+1.45%) |
Apr 02, 2004 | 19.10 | 19.57 | 19.10 | 19.36 | 5,037,049 | +0.02(+0.10%) |
Apr 01, 2004 | 19.23 | 19.41 | 19.17 | 19.34 | 5,526,194 | +0.23(+1.19%) |
Mar 31, 2004 | 19.20 | 19.23 | 19.02 | 19.11 | 4,825,665 | -0.06(-0.31%) |
Mar 30, 2004 | 18.96 | 19.27 | 18.92 | 19.17 | 3,912,556 | +0.13(+0.67%) |
Mar 29, 2004 | 18.74 | 19.14 | 18.74 | 19.04 | 8,782,023 | +0.40(+2.15%) |
Mar 26, 2004 | 18.86 | 18.94 | 18.61 | 18.64 | 6,256,322 | -0.39(-2.04%) |
Mar 25, 2004 | 18.63 | 19.06 | 18.60 | 19.03 | 5,083,094 | +0.50(+2.71%) |
Mar 24, 2004 | 18.49 | 18.77 | 18.44 | 18.53 | 5,165,465 | -0.04(-0.22%) |
Mar 23, 2004 | 18.96 | 18.97 | 18.42 | 18.57 | 6,617,201 | -0.39(-2.08%) |
Mar 22, 2004 | 18.50 | 19.20 | 18.50 | 18.96 | 9,783,483 | +0.17(+0.89%) |
Mar 19, 2004 | 18.74 | 19.00 | 18.66 | 18.80 | 9,329,320 | +0.05(+0.29%) |
Mar 18, 2004 | 19.05 | 19.11 | 18.58 | 18.74 | 9,974,536 | -0.45(-2.37%) |
Mar 17, 2004 | 19.22 | 19.29 | 19.06 | 19.20 | 6,014,740 | +0.03(+0.14%) |
Mar 16, 2004 | 19.29 | 19.41 | 19.06 | 19.17 | 5,222,870 | +0.14(+0.74%) |
Mar 15, 2004 | 19.27 | 19.27 | 18.97 | 19.03 | 6,321,950 | -0.37(-1.93%) |
Mar 12, 2004 | 19.37 | 19.46 | 19.16 | 19.41 | 4,833,588 | +0.21(+1.08%) |
Mar 11, 2004 | 19.27 | 19.64 | 19.12 | 19.20 | 8,070,282 | -0.14(-0.73%) |
Mar 10, 2004 | 19.42 | 19.83 | 19.33 | 19.34 | 7,369,006 | -0.05(-0.24%) |
Mar 09, 2004 | 19.66 | 20.00 | 19.37 | 19.39 | 11,386,806 | -0.22(-1.13%) |
Mar 08, 2004 | 19.97 | 20.05 | 19.60 | 19.61 | 8,140,096 | -0.36(-1.81%) |
Mar 05, 2004 | 18.90 | 20.05 | 18.90 | 19.97 | 16,870,842 | +0.68(+3.50%) |
Mar 04, 2004 | 19.30 | 19.51 | 19.23 | 19.29 | 7,486,060 | -0.03(-0.17%) |
Mar 03, 2004 | 18.98 | 19.41 | 18.98 | 19.33 | 7,624,491 | +0.31(+1.65%) |
Mar 02, 2004 | 18.94 | 19.10 | 18.94 | 19.01 | 5,592,270 | +0.01(+0.04%) |
Mar 01, 2004 | 19.00 | 19.12 | 18.98 | 19.00 | 7,194,845 | +0.07(+0.39%) |
Feb 27, 2004 | 18.27 | 19.24 | 18.27 | 18.93 | 8,058,173 | +0.00(+0.00%) |
Feb 26, 2004 | 18.58 | 18.99 | 18.57 | 18.93 | 8,236,669 | +0.24(+1.29%) |
Feb 25, 2004 | 18.58 | 18.76 | 18.47 | 18.69 | 7,077,493 | +0.21(+1.12%) |
Feb 24, 2004 | 18.58 | 18.65 | 18.42 | 18.48 | 7,360,784 | -0.09(-0.50%) |
Feb 23, 2004 | 18.15 | 18.70 | 18.15 | 18.58 | 9,281,781 | +0.41(+2.25%) |
Feb 20, 2004 | 18.21 | 18.31 | 18.03 | 18.17 | 7,222,950 | -0.06(-0.33%) |
Feb 19, 2004 | 18.17 | 18.40 | 18.15 | 18.23 | 7,582,334 | +0.13(+0.74%) |
Feb 18, 2004 | 18.06 | 18.15 | 18.00 | 18.09 | 6,366,350 | +0.03(+0.19%) |
Feb 17, 2004 | 17.92 | 18.09 | 17.89 | 18.06 | 4,805,184 | +0.25(+1.39%) |
Feb 13, 2004 | 17.80 | 17.92 | 17.69 | 17.81 | 4,869,317 | -0.03(-0.19%) |
Feb 12, 2004 | 18.01 | 18.08 | 17.83 | 17.85 | 5,697,514 | -0.25(-1.37%) |
Feb 11, 2004 | 17.91 | 18.09 | 17.87 | 18.09 | 12,401,870 | +0.18(+1.01%) |
Feb 10, 2004 | 17.91 | 18.07 | 17.84 | 17.91 | 5,068,742 | -0.09(-0.48%) |
Feb 09, 2004 | 18.01 | 18.21 | 17.92 | 18.00 | 8,947,064 | -0.17(-0.92%) |
Feb 06, 2004 | 18.19 | 18.24 | 17.84 | 18.17 | 12,293,038 | +0.31(+1.72%) |
Feb 05, 2004 | 17.55 | 17.89 | 17.53 | 17.86 | 8,473,318 | +0.19(+1.10%) |
Feb 04, 2004 | 17.63 | 17.73 | 17.58 | 17.67 | 8,459,864 | +0.17(+0.99%) |
Feb 03, 2004 | 17.30 | 17.55 | 17.30 | 17.49 | 4,929,713 | +0.11(+0.62%) |