Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.18 | 14.48 | 14.18 | 14.36 | 1,074,731 | +0.18(+1.27%) |
Dec 30, 2004 | 14.14 | 14.35 | 14.05 | 14.18 | 953,420 | +0.02(+0.16%) |
Dec 29, 2004 | 14.10 | 14.24 | 14.03 | 14.16 | 1,051,269 | +0.13(+0.91%) |
Dec 28, 2004 | 14.11 | 14.25 | 13.89 | 14.03 | 1,208,306 | -0.13(-0.90%) |
Dec 27, 2004 | 14.30 | 14.34 | 13.98 | 14.16 | 857,705 | -0.03(-0.21%) |
Dec 23, 2004 | 14.22 | 14.37 | 14.07 | 14.19 | 712,132 | +0.04(+0.27%) |
Dec 22, 2004 | 13.92 | 14.37 | 13.86 | 14.15 | 1,644,091 | +0.23(+1.62%) |
Dec 21, 2004 | 13.87 | 14.15 | 13.74 | 13.92 | 1,799,528 | +0.18(+1.31%) |
Dec 20, 2004 | 13.90 | 13.94 | 13.61 | 13.74 | 1,836,721 | +0.02(+0.16%) |
Dec 17, 2004 | 14.00 | 14.19 | 13.65 | 13.72 | 2,861,462 | -0.31(-2.24%) |
Dec 16, 2004 | 14.24 | 14.83 | 13.95 | 14.04 | 4,289,194 | +0.16(+1.13%) |
Dec 15, 2004 | 13.81 | 14.03 | 13.73 | 13.88 | 3,314,710 | +0.20(+1.48%) |
Dec 14, 2004 | 14.10 | 14.14 | 13.55 | 13.68 | 12,116,390 | -2.69(-16.41%) |
Dec 13, 2004 | 16.41 | 16.57 | 16.28 | 16.36 | 717,731 | -0.04(-0.27%) |
Dec 10, 2004 | 16.33 | 16.50 | 16.08 | 16.41 | 951,954 | -0.04(-0.23%) |
Dec 09, 2004 | 16.23 | 16.70 | 15.90 | 16.44 | 1,758,736 | -0.03(-0.18%) |
Dec 08, 2004 | 17.05 | 17.05 | 16.45 | 16.47 | 1,138,052 | -0.41(-2.44%) |
Dec 07, 2004 | 17.52 | 17.62 | 16.89 | 16.89 | 802,649 | -0.72(-4.09%) |
Dec 06, 2004 | 17.86 | 17.97 | 17.29 | 17.61 | 782,652 | -0.30(-1.68%) |
Dec 03, 2004 | 18.12 | 18.30 | 17.87 | 17.91 | 1,059,667 | -0.07(-0.42%) |
Dec 02, 2004 | 17.70 | 18.27 | 17.69 | 17.98 | 876,102 | +0.24(+1.35%) |
Dec 01, 2004 | 16.88 | 17.89 | 16.88 | 17.74 | 1,405,735 | +0.93(+5.53%) |
Nov 30, 2004 | 16.80 | 17.22 | 16.80 | 16.81 | 1,100,859 | -0.08(-0.49%) |
Nov 29, 2004 | 17.11 | 17.29 | 16.71 | 16.89 | 1,462,258 | -0.11(-0.66%) |
Nov 26, 2004 | 17.25 | 17.25 | 17.01 | 17.01 | 53,056 | -0.19(-1.09%) |
Nov 24, 2004 | 17.07 | 17.24 | 17.03 | 17.19 | 425,120 | +0.26(+1.55%) |
Nov 23, 2004 | 17.01 | 17.10 | 16.77 | 16.93 | 435,918 | -0.13(-0.75%) |
Nov 22, 2004 | 16.86 | 17.14 | 16.66 | 17.06 | 812,114 | +0.09(+0.53%) |
Nov 19, 2004 | 17.47 | 17.65 | 16.89 | 16.97 | 681,072 | -0.55(-3.13%) |
Nov 18, 2004 | 17.63 | 17.77 | 17.43 | 17.52 | 422,187 | -0.20(-1.14%) |
Nov 17, 2004 | 17.58 | 17.93 | 17.47 | 17.72 | 819,579 | +0.23(+1.33%) |
Nov 16, 2004 | 17.52 | 17.63 | 17.29 | 17.49 | 935,690 | -0.11(-0.60%) |
Nov 15, 2004 | 16.86 | 17.85 | 16.86 | 17.59 | 1,779,932 | +0.68(+4.00%) |
Nov 12, 2004 | 16.53 | 17.09 | 16.41 | 16.91 | 2,213,450 | +0.81(+5.03%) |
Nov 11, 2004 | 15.93 | 16.13 | 15.79 | 16.11 | 1,375,075 | +0.47(+2.97%) |
Nov 10, 2004 | 15.64 | 15.76 | 15.45 | 15.64 | 1,637,425 | +0.00(+0.00%) |
Nov 09, 2004 | 16.20 | 16.20 | 15.61 | 15.64 | 1,444,262 | -0.40(-2.48%) |
Nov 08, 2004 | 16.13 | 16.43 | 15.95 | 16.04 | 843,974 | -0.19(-1.16%) |
Nov 05, 2004 | 16.35 | 16.47 | 16.06 | 16.23 | 1,218,971 | +0.06(+0.37%) |
Nov 04, 2004 | 16.32 | 16.32 | 15.60 | 16.17 | 2,090,940 | -0.23(-1.37%) |
Nov 03, 2004 | 16.65 | 16.92 | 16.26 | 16.39 | 953,420 | +0.09(+0.55%) |
Nov 02, 2004 | 16.05 | 16.68 | 16.05 | 16.30 | 1,055,801 | +0.20(+1.26%) |
Nov 01, 2004 | 16.21 | 16.28 | 16.00 | 16.10 | 1,066,999 | -0.11(-0.65%) |
Oct 29, 2004 | 15.96 | 16.37 | 15.75 | 16.20 | 1,502,784 | +0.22(+1.41%) |
Oct 28, 2004 | 16.14 | 16.19 | 15.81 | 15.98 | 1,625,294 | +0.02(+0.14%) |
Oct 27, 2004 | 15.60 | 16.00 | 15.44 | 15.96 | 690,936 | +0.29(+1.82%) |
Oct 26, 2004 | 15.63 | 15.79 | 15.25 | 15.67 | 866,637 | +0.03(+0.19%) |
Oct 25, 2004 | 15.45 | 15.98 | 15.34 | 15.64 | 789,585 | +0.17(+1.12%) |
Oct 22, 2004 | 15.64 | 15.75 | 15.28 | 15.47 | 1,185,777 | -0.17(-1.10%) |
Oct 21, 2004 | 16.18 | 16.20 | 15.58 | 15.64 | 3,270,452 | -1.01(-6.04%) |
Oct 20, 2004 | 16.77 | 16.80 | 16.50 | 16.65 | 540,831 | -0.14(-0.85%) |
Oct 19, 2004 | 16.73 | 17.28 | 16.65 | 16.79 | 1,316,686 | +0.16(+0.95%) |
Oct 18, 2004 | 16.25 | 16.76 | 16.25 | 16.63 | 1,065,266 | +0.26(+1.60%) |
Oct 15, 2004 | 16.40 | 16.59 | 16.33 | 16.37 | 710,933 | +0.03(+0.18%) |
Oct 14, 2004 | 16.54 | 16.61 | 16.20 | 16.34 | 1,281,759 | -0.20(-1.22%) |
Oct 13, 2004 | 16.68 | 16.82 | 16.37 | 16.54 | 2,226,781 | +0.50(+3.13%) |
Oct 12, 2004 | 15.06 | 16.31 | 14.89 | 16.04 | 4,623,398 | +0.68(+4.45%) |
Oct 11, 2004 | 15.37 | 15.72 | 15.35 | 15.36 | 970,217 | +0.04(+0.29%) |
Oct 08, 2004 | 15.30 | 15.47 | 15.04 | 15.31 | 1,347,213 | -0.07(-0.44%) |
Oct 07, 2004 | 15.57 | 15.62 | 15.30 | 15.38 | 3,445,352 | -0.22(-1.39%) |
Oct 06, 2004 | 16.91 | 17.52 | 14.96 | 15.60 | 11,759,257 | -2.03(-11.49%) |
Oct 05, 2004 | 18.00 | 18.09 | 17.36 | 17.62 | 1,186,443 | -0.51(-2.81%) |
Oct 04, 2004 | 17.64 | 18.30 | 17.63 | 18.13 | 1,173,112 | +0.74(+4.27%) |
Oct 01, 2004 | 17.14 | 17.54 | 17.00 | 17.39 | 1,063,133 | +0.38(+2.20%) |
Sep 30, 2004 | 17.42 | 17.60 | 16.93 | 17.01 | 948,488 | -0.35(-2.03%) |
Sep 29, 2004 | 16.62 | 17.66 | 16.50 | 17.37 | 1,228,569 | +0.59(+3.49%) |
Sep 28, 2004 | 16.50 | 17.02 | 16.35 | 16.78 | 2,445,807 | -0.67(-3.83%) |
Sep 27, 2004 | 17.72 | 17.92 | 17.38 | 17.45 | 1,004,744 | -0.34(-1.90%) |
Sep 24, 2004 | 18.08 | 18.31 | 17.73 | 17.79 | 866,237 | +0.02(+0.13%) |
Sep 23, 2004 | 17.82 | 18.03 | 17.64 | 17.76 | 820,112 | -0.07(-0.38%) |
Sep 22, 2004 | 18.52 | 18.57 | 17.64 | 17.83 | 2,013,755 | -0.91(-4.84%) |
Sep 21, 2004 | 18.45 | 18.83 | 18.40 | 18.74 | 710,666 | +0.30(+1.63%) |
Sep 20, 2004 | 18.56 | 18.73 | 18.36 | 18.44 | 874,769 | -0.16(-0.89%) |
Sep 17, 2004 | 19.04 | 19.10 | 18.13 | 18.60 | 1,422,132 | -0.47(-2.48%) |
Sep 16, 2004 | 19.14 | 19.59 | 18.99 | 19.08 | 961,419 | -0.11(-0.55%) |
Sep 15, 2004 | 19.59 | 19.64 | 19.12 | 19.18 | 626,682 | -0.42(-2.14%) |
Sep 14, 2004 | 19.75 | 19.79 | 19.43 | 19.60 | 452,848 | -0.13(-0.65%) |
Sep 13, 2004 | 19.80 | 20.06 | 19.58 | 19.73 | 1,257,763 | -0.10(-0.49%) |
Sep 10, 2004 | 19.68 | 19.95 | 19.50 | 19.83 | 509,770 | +0.17(+0.88%) |
Sep 09, 2004 | 19.22 | 19.72 | 19.15 | 19.65 | 919,427 | +0.50(+2.62%) |
Sep 08, 2004 | 19.20 | 19.95 | 19.14 | 19.15 | 522,701 | -0.24(-1.24%) |
Sep 07, 2004 | 19.26 | 19.46 | 19.23 | 19.39 | 395,925 | +0.24(+1.25%) |
Sep 03, 2004 | 19.67 | 19.82 | 18.97 | 19.15 | 726,396 | -0.71(-3.55%) |
Sep 02, 2004 | 19.65 | 20.01 | 19.34 | 19.86 | 580,291 | +0.20(+0.99%) |
Sep 01, 2004 | 20.16 | 20.37 | 19.48 | 19.66 | 2,308,099 | -0.43(-2.13%) |
Aug 31, 2004 | 19.62 | 20.14 | 19.38 | 20.09 | 1,593,434 | +0.44(+2.25%) |
Aug 30, 2004 | 19.21 | 19.93 | 19.04 | 19.65 | 1,760,336 | +0.36(+1.87%) |
Aug 27, 2004 | 19.05 | 19.44 | 18.95 | 19.29 | 319,673 | +0.21(+1.10%) |
Aug 26, 2004 | 19.23 | 19.40 | 18.94 | 19.08 | 337,669 | -0.11(-0.59%) |
Aug 25, 2004 | 18.49 | 19.64 | 18.40 | 19.19 | 1,179,778 | +0.69(+3.73%) |
Aug 24, 2004 | 18.58 | 18.90 | 18.33 | 18.50 | 623,749 | -0.07(-0.36%) |
Aug 23, 2004 | 18.57 | 18.78 | 18.42 | 18.57 | 832,776 | -0.02(-0.08%) |
Aug 20, 2004 | 18.39 | 18.80 | 18.39 | 18.58 | 350,867 | +0.04(+0.20%) |
Aug 19, 2004 | 18.34 | 18.67 | 18.31 | 18.54 | 844,774 | +0.12(+0.65%) |
Aug 18, 2004 | 18.02 | 18.51 | 17.90 | 18.42 | 600,953 | +0.36(+1.99%) |
Aug 17, 2004 | 17.94 | 18.36 | 17.82 | 18.06 | 571,759 | +0.27(+1.52%) |
Aug 16, 2004 | 17.34 | 17.96 | 17.34 | 17.79 | 424,853 | +0.41(+2.37%) |
Aug 13, 2004 | 17.46 | 17.97 | 17.22 | 17.38 | 750,125 | -0.16(-0.94%) |
Aug 12, 2004 | 18.66 | 18.66 | 17.06 | 17.55 | 2,200,253 | -1.16(-6.21%) |
Aug 11, 2004 | 18.69 | 18.94 | 18.15 | 18.71 | 2,111,603 | -0.37(-1.93%) |
Aug 10, 2004 | 18.63 | 19.17 | 18.47 | 19.08 | 978,616 | +0.59(+3.21%) |
Aug 09, 2004 | 18.75 | 18.79 | 18.43 | 18.48 | 657,209 | -0.27(-1.44%) |
Aug 06, 2004 | 18.57 | 19.04 | 18.57 | 18.75 | 792,251 | -0.06(-0.32%) |
Aug 05, 2004 | 19.39 | 19.47 | 18.79 | 18.81 | 555,628 | -0.50(-2.56%) |
Aug 04, 2004 | 19.44 | 19.63 | 19.14 | 19.31 | 1,018,475 | -0.29(-1.49%) |
Aug 03, 2004 | 19.86 | 20.07 | 19.50 | 19.60 | 581,757 | -0.38(-1.88%) |
Aug 02, 2004 | 19.88 | 20.31 | 19.63 | 19.98 | 592,821 | -0.06(-0.30%) |
Jul 30, 2004 | 19.62 | 20.24 | 19.50 | 20.04 | 993,146 | +0.02(+0.07%) |
Jul 29, 2004 | 19.20 | 20.19 | 19.15 | 20.02 | 1,548,909 | +1.27(+6.76%) |
Jul 28, 2004 | 19.04 | 19.04 | 18.60 | 18.75 | 1,272,427 | -0.29(-1.54%) |
Jul 27, 2004 | 18.71 | 19.14 | 18.66 | 19.05 | 1,762,868 | +0.17(+0.87%) |
Jul 26, 2004 | 18.98 | 19.30 | 18.72 | 18.88 | 1,009,010 | -0.19(-0.98%) |
Jul 23, 2004 | 18.82 | 19.31 | 18.72 | 19.07 | 1,084,196 | -0.04(-0.20%) |
Jul 22, 2004 | 19.02 | 19.41 | 18.75 | 19.11 | 1,294,956 | -0.01(-0.08%) |
Jul 21, 2004 | 19.20 | 19.86 | 19.05 | 19.12 | 2,778,411 | +0.04(+0.24%) |
Jul 20, 2004 | 19.01 | 19.18 | 18.54 | 19.08 | 1,274,560 | +0.23(+1.19%) |
Jul 19, 2004 | 19.12 | 19.12 | 18.42 | 18.85 | 1,200,174 | -0.14(-0.75%) |
Jul 16, 2004 | 19.41 | 19.43 | 18.86 | 18.99 | 2,451,539 | -0.15(-0.78%) |
Jul 15, 2004 | 19.62 | 19.96 | 19.05 | 19.14 | 1,662,087 | -0.60(-3.04%) |
Jul 14, 2004 | 19.18 | 20.36 | 19.03 | 19.74 | 3,395,495 | +0.57(+2.97%) |
Jul 13, 2004 | 21.82 | 21.83 | 18.82 | 19.17 | 13,600,911 | -3.08(-13.85%) |
Jul 12, 2004 | 22.58 | 22.63 | 21.75 | 22.26 | 1,723,942 | -0.53(-2.34%) |
Jul 09, 2004 | 22.62 | 23.38 | 22.61 | 22.79 | 1,487,587 | +0.17(+0.76%) |
Jul 08, 2004 | 22.68 | 23.05 | 22.27 | 22.62 | 1,202,707 | -0.34(-1.47%) |
Jul 07, 2004 | 23.11 | 23.52 | 22.88 | 22.95 | 1,531,312 | -0.11(-0.49%) |
Jul 06, 2004 | 24.60 | 24.60 | 22.98 | 23.07 | 1,723,409 | -1.66(-6.71%) |
Jul 02, 2004 | 24.66 | 24.87 | 24.30 | 24.72 | 831,177 | +0.03(+0.12%) |
Jul 01, 2004 | 25.08 | 25.16 | 24.57 | 24.69 | 1,518,248 | -0.34(-1.35%) |
Jun 30, 2004 | 25.02 | 25.21 | 24.29 | 25.03 | 1,881,246 | +0.13(+0.51%) |
Jun 29, 2004 | 23.82 | 25.17 | 23.82 | 24.90 | 1,330,150 | +0.89(+3.72%) |
Jun 28, 2004 | 23.73 | 24.36 | 23.71 | 24.01 | 2,771,346 | -0.80(-3.21%) |
Jun 25, 2004 | 23.94 | 24.83 | 23.59 | 24.81 | 2,432,743 | +1.10(+4.62%) |
Jun 24, 2004 | 23.47 | 23.92 | 23.16 | 23.71 | 1,973,362 | +0.27(+1.15%) |
Jun 23, 2004 | 22.27 | 23.52 | 22.17 | 23.44 | 2,540,322 | +1.21(+5.43%) |
Jun 22, 2004 | 21.02 | 22.28 | 20.95 | 22.23 | 1,669,686 | +1.32(+6.31%) |
Jun 21, 2004 | 21.27 | 21.39 | 20.89 | 20.91 | 602,686 | -0.31(-1.45%) |
Jun 18, 2004 | 20.73 | 21.33 | 20.43 | 21.22 | 903,030 | +0.44(+2.13%) |
Jun 17, 2004 | 21.53 | 21.53 | 20.75 | 20.78 | 1,117,390 | -0.73(-3.38%) |
Jun 16, 2004 | 22.18 | 22.28 | 21.21 | 21.51 | 983,548 | -0.60(-2.72%) |
Jun 15, 2004 | 21.57 | 22.29 | 21.57 | 22.11 | 640,013 | +0.56(+2.61%) |
Jun 14, 2004 | 21.98 | 22.00 | 21.45 | 21.54 | 566,426 | -0.44(-1.98%) |
Jun 10, 2004 | 21.80 | 22.08 | 21.60 | 21.98 | 890,766 | +0.29(+1.31%) |
Jun 09, 2004 | 22.02 | 22.06 | 21.60 | 21.69 | 1,080,597 | -0.37(-1.67%) |
Jun 08, 2004 | 22.13 | 22.24 | 21.87 | 22.06 | 521,768 | -0.12(-0.54%) |
Jun 07, 2004 | 21.94 | 22.20 | 21.94 | 22.18 | 699,868 | +0.29(+1.30%) |
Jun 04, 2004 | 21.56 | 21.98 | 21.44 | 21.90 | 1,474,123 | +0.70(+3.29%) |
Jun 03, 2004 | 21.00 | 21.76 | 20.97 | 21.20 | 2,080,142 | +0.16(+0.75%) |
Jun 02, 2004 | 21.69 | 21.75 | 20.97 | 21.04 | 1,635,159 | -0.35(-1.65%) |
Jun 01, 2004 | 21.30 | 21.81 | 21.17 | 21.39 | 901,164 | -0.02(-0.11%) |
May 28, 2004 | 21.24 | 21.48 | 20.63 | 21.42 | 1,264,829 | +0.24(+1.13%) |
May 27, 2004 | 21.15 | 21.42 | 20.81 | 21.18 | 1,378,141 | +0.11(+0.50%) |
May 26, 2004 | 20.25 | 21.93 | 20.17 | 21.07 | 4,564,076 | +1.13(+5.68%) |
May 25, 2004 | 19.59 | 20.02 | 19.52 | 19.94 | 1,286,691 | +0.38(+1.92%) |
May 24, 2004 | 19.65 | 19.86 | 19.39 | 19.56 | 712,399 | +0.15(+0.77%) |
May 21, 2004 | 19.26 | 19.50 | 19.21 | 19.41 | 551,896 | +0.21(+1.09%) |
May 20, 2004 | 19.35 | 19.95 | 19.02 | 19.20 | 624,815 | -0.19(-0.97%) |
May 19, 2004 | 19.13 | 20.10 | 19.09 | 19.39 | 2,341,826 | +0.49(+2.58%) |
May 18, 2004 | 19.08 | 19.35 | 18.75 | 18.90 | 1,021,141 | +0.08(+0.44%) |
May 17, 2004 | 18.66 | 19.41 | 18.52 | 18.82 | 1,628,894 | +0.00(+0.00%) |
May 14, 2004 | 19.40 | 19.50 | 18.79 | 18.82 | 557,361 | -0.61(-3.13%) |
May 13, 2004 | 19.74 | 19.78 | 19.15 | 19.43 | 1,270,961 | -0.22(-1.11%) |
May 12, 2004 | 20.22 | 20.26 | 18.83 | 19.65 | 1,443,862 | +0.15(+0.77%) |
May 11, 2004 | 19.20 | 19.62 | 18.95 | 19.50 | 1,284,692 | +0.78(+4.17%) |
May 10, 2004 | 18.85 | 19.24 | 18.70 | 18.72 | 1,099,526 | -0.29(-1.50%) |
May 07, 2004 | 19.38 | 19.82 | 18.87 | 19.00 | 1,137,253 | -0.45(-2.31%) |
May 06, 2004 | 19.65 | 19.84 | 19.01 | 19.45 | 1,573,571 | +0.25(+1.29%) |
May 05, 2004 | 19.50 | 19.66 | 18.83 | 19.20 | 1,200,174 | -0.21(-1.08%) |
May 04, 2004 | 18.75 | 19.65 | 18.74 | 19.41 | 2,019,753 | +0.79(+4.23%) |
May 03, 2004 | 18.50 | 18.97 | 18.28 | 18.63 | 1,804,194 | +0.23(+1.26%) |
Apr 30, 2004 | 18.80 | 19.23 | 18.28 | 18.39 | 2,527,791 | -0.19(-1.01%) |
Apr 29, 2004 | 18.88 | 18.93 | 18.44 | 18.58 | 2,040,949 | -0.35(-1.82%) |
Apr 28, 2004 | 19.04 | 19.34 | 18.80 | 18.93 | 2,321,830 | -0.25(-1.29%) |
Apr 27, 2004 | 19.84 | 20.09 | 19.05 | 19.17 | 1,499,051 | -0.65(-3.26%) |
Apr 26, 2004 | 20.15 | 20.20 | 19.65 | 19.82 | 2,317,431 | -0.30(-1.49%) |
Apr 23, 2004 | 20.67 | 20.82 | 20.03 | 20.12 | 2,022,153 | -0.71(-3.42%) |
Apr 22, 2004 | 21.22 | 21.33 | 20.56 | 20.83 | 1,475,989 | -0.25(-1.17%) |
Apr 21, 2004 | 20.85 | 21.38 | 20.64 | 21.08 | 923,693 | +0.33(+1.59%) |
Apr 20, 2004 | 21.20 | 21.60 | 20.67 | 20.75 | 1,983,760 | -0.47(-2.19%) |
Apr 19, 2004 | 21.11 | 21.40 | 21.04 | 21.21 | 1,245,499 | +0.11(+0.53%) |
Apr 16, 2004 | 21.63 | 21.93 | 20.91 | 21.10 | 2,612,042 | -1.03(-4.64%) |
Apr 15, 2004 | 22.92 | 23.10 | 21.63 | 22.13 | 2,688,561 | -0.74(-3.22%) |
Apr 14, 2004 | 21.10 | 22.88 | 21.05 | 22.86 | 7,786,937 | +1.88(+8.97%) |
Apr 13, 2004 | 21.98 | 22.38 | 20.44 | 20.98 | 3,823,948 | -0.73(-3.35%) |
Apr 12, 2004 | 22.32 | 22.50 | 21.60 | 21.71 | 3,029,430 | -0.42(-1.90%) |
Apr 08, 2004 | 22.43 | 23.16 | 22.08 | 22.13 | 827,977 | -0.38(-1.67%) |
Apr 07, 2004 | 22.49 | 22.77 | 22.31 | 22.50 | 1,861,650 | +0.01(+0.03%) |
Apr 06, 2004 | 22.88 | 22.92 | 21.82 | 22.50 | 3,323,109 | -0.83(-3.57%) |
Apr 05, 2004 | 23.76 | 23.81 | 23.20 | 23.33 | 1,221,770 | -0.20(-0.83%) |
Apr 02, 2004 | 23.85 | 23.93 | 23.52 | 23.52 | 1,965,897 | +0.26(+1.13%) |
Apr 01, 2004 | 22.65 | 23.64 | 22.56 | 23.26 | 1,593,300 | +0.74(+3.26%) |
Mar 31, 2004 | 23.56 | 23.64 | 22.53 | 22.53 | 2,353,424 | -1.12(-4.73%) |
Mar 30, 2004 | 22.73 | 23.67 | 22.50 | 23.64 | 1,296,023 | +1.01(+4.47%) |
Mar 29, 2004 | 22.71 | 23.02 | 22.56 | 22.63 | 980,215 | +0.18(+0.80%) |
Mar 26, 2004 | 22.58 | 22.74 | 22.36 | 22.45 | 1,172,046 | -0.07(-0.30%) |
Mar 25, 2004 | 21.81 | 23.03 | 21.75 | 22.52 | 1,906,575 | +1.03(+4.78%) |
Mar 24, 2004 | 22.08 | 22.23 | 21.05 | 21.49 | 2,501,130 | -0.44(-2.02%) |
Mar 23, 2004 | 23.04 | 23.07 | 21.81 | 21.93 | 1,591,434 | -0.47(-2.11%) |
Mar 22, 2004 | 23.37 | 23.43 | 22.05 | 22.41 | 1,884,979 | -1.17(-4.96%) |
Mar 19, 2004 | 23.64 | 24.08 | 23.25 | 23.58 | 881,701 | -0.07(-0.29%) |
Mar 18, 2004 | 24.45 | 24.49 | 23.44 | 23.64 | 1,945,101 | -0.88(-3.58%) |
Mar 17, 2004 | 24.15 | 24.68 | 24.14 | 24.52 | 1,675,285 | +0.47(+1.97%) |
Mar 16, 2004 | 24.29 | 24.60 | 23.67 | 24.05 | 1,461,325 | +0.48(+2.04%) |
Mar 15, 2004 | 24.23 | 24.33 | 23.50 | 23.57 | 1,149,384 | -0.88(-3.59%) |
Mar 12, 2004 | 23.55 | 24.91 | 23.46 | 24.45 | 2,254,909 | +1.73(+7.59%) |
Mar 11, 2004 | 23.47 | 24.21 | 22.62 | 22.72 | 2,158,128 | -0.65(-2.79%) |
Mar 10, 2004 | 24.16 | 24.66 | 23.25 | 23.37 | 1,192,975 | -0.82(-3.38%) |
Mar 09, 2004 | 24.56 | 24.65 | 24.00 | 24.19 | 1,990,426 | -0.35(-1.44%) |
Mar 08, 2004 | 25.59 | 25.71 | 24.30 | 24.54 | 1,928,171 | -1.13(-4.41%) |
Mar 05, 2004 | 25.73 | 26.37 | 25.59 | 25.68 | 1,059,267 | -0.35(-1.33%) |
Mar 04, 2004 | 25.73 | 26.15 | 25.66 | 26.02 | 480,843 | +0.26(+1.02%) |
Mar 03, 2004 | 26.28 | 26.28 | 25.44 | 25.76 | 1,009,943 | -0.52(-1.97%) |
Mar 02, 2004 | 25.44 | 26.50 | 25.41 | 26.28 | 2,709,757 | +0.89(+3.49%) |
Mar 01, 2004 | 24.51 | 25.64 | 24.39 | 25.39 | 1,869,382 | +0.95(+3.87%) |
Feb 27, 2004 | 24.44 | 24.75 | 24.00 | 24.45 | 1,871,915 | +0.12(+0.49%) |
Feb 26, 2004 | 23.74 | 24.59 | 23.67 | 24.33 | 1,404,269 | +0.62(+2.59%) |
Feb 25, 2004 | 22.88 | 24.23 | 22.78 | 23.71 | 3,251,789 | +1.16(+5.16%) |
Feb 24, 2004 | 22.51 | 22.87 | 22.18 | 22.55 | 2,321,030 | +0.11(+0.47%) |
Feb 23, 2004 | 23.21 | 23.40 | 21.95 | 22.44 | 985,548 | -0.59(-2.54%) |
Feb 20, 2004 | 23.43 | 23.68 | 22.32 | 23.03 | 1,493,986 | -0.53(-2.26%) |
Feb 19, 2004 | 24.49 | 24.84 | 23.50 | 23.56 | 846,907 | -0.80(-3.29%) |
Feb 18, 2004 | 24.95 | 25.09 | 24.21 | 24.36 | 760,257 | -0.15(-0.61%) |
Feb 17, 2004 | 23.91 | 24.78 | 23.91 | 24.51 | 2,046,282 | +0.89(+3.75%) |
Feb 13, 2004 | 23.52 | 23.90 | 23.49 | 23.63 | 1,392,138 | +0.19(+0.80%) |
Feb 12, 2004 | 23.93 | 23.93 | 23.20 | 23.44 | 1,410,934 | -0.64(-2.65%) |
Feb 11, 2004 | 24.00 | 24.33 | 23.33 | 24.08 | 2,950,112 | +0.30(+1.26%) |
Feb 10, 2004 | 24.45 | 24.53 | 23.70 | 23.78 | 1,422,666 | -0.73(-2.97%) |
Feb 09, 2004 | 24.83 | 24.93 | 24.18 | 24.51 | 714,399 | -0.25(-1.00%) |
Feb 06, 2004 | 24.54 | 24.75 | 24.18 | 24.75 | 905,029 | +0.27(+1.10%) |
Feb 05, 2004 | 24.33 | 24.75 | 24.33 | 24.48 | 781,853 | +0.35(+1.43%) |
Feb 04, 2004 | 25.21 | 25.21 | 24.02 | 24.14 | 1,487,853 | -1.13(-4.48%) |
Feb 03, 2004 | 26.07 | 26.49 | 25.14 | 25.27 | 2,027,885 | -1.41(-5.29%) |
Feb 02, 2004 | 25.90 | 26.68 | 25.70 | 26.68 | 1,410,668 | +0.86(+3.34%) |
Jan 30, 2004 | 25.71 | 26.17 | 25.67 | 25.82 | 866,370 | +0.14(+0.53%) |
Jan 29, 2004 | 26.12 | 26.43 | 25.26 | 25.68 | 1,230,035 | -0.53(-2.03%) |
Jan 28, 2004 | 27.43 | 27.48 | 25.95 | 26.22 | 1,547,975 | -0.91(-3.35%) |
Jan 27, 2004 | 27.41 | 27.63 | 26.87 | 27.13 | 1,579,836 | -0.35(-1.28%) |
Jan 26, 2004 | 26.38 | 27.52 | 25.75 | 27.48 | 1,997,491 | +1.26(+4.81%) |
Jan 23, 2004 | 26.40 | 26.40 | 25.94 | 26.22 | 1,294,423 | +0.13(+0.49%) |
Jan 22, 2004 | 26.65 | 26.82 | 25.89 | 26.09 | 1,234,834 | -0.44(-1.67%) |
Jan 21, 2004 | 26.94 | 27.38 | 24.57 | 26.53 | 8,052,754 | -1.15(-4.15%) |
Jan 20, 2004 | 28.42 | 28.51 | 27.46 | 27.68 | 2,817,337 | -0.21(-0.75%) |
Jan 16, 2004 | 27.01 | 28.03 | 26.52 | 27.89 | 2,607,510 | +1.76(+6.72%) |
Jan 15, 2004 | 25.94 | 26.39 | 25.59 | 26.13 | 1,295,592 | +0.09(+0.35%) |
Jan 14, 2004 | 25.94 | 26.40 | 25.35 | 26.04 | 1,103,858 | +0.10(+0.40%) |
Jan 13, 2004 | 26.55 | 26.72 | 25.86 | 25.94 | 1,593,791 | -0.56(-2.12%) |
Jan 12, 2004 | 26.25 | 26.63 | 25.89 | 26.50 | 1,396,680 | +0.35(+1.32%) |
Jan 09, 2004 | 26.25 | 27.01 | 26.08 | 26.16 | 1,663,526 | -0.44(-1.64%) |
Jan 08, 2004 | 27.01 | 27.01 | 25.94 | 26.59 | 1,145,792 | +0.26(+0.97%) |
Jan 07, 2004 | 25.99 | 26.35 | 25.88 | 26.34 | 1,260,295 | +0.46(+1.77%) |
Jan 06, 2004 | 26.70 | 27.16 | 25.69 | 25.88 | 5,625,610 | +1.37(+5.57%) |
Jan 05, 2004 | 23.69 | 24.53 | 23.62 | 24.51 | 1,704,613 | +1.01(+4.31%) |