Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.02 | 23.08 | 22.82 | 22.98 | 370,200 | -0.02(-0.09%) |
Jan 28, 2005 | 23.02 | 23.05 | 22.83 | 23.00 | 300,200 | -0.25(-1.08%) |
Jan 27, 2005 | 23.24 | 23.25 | 22.99 | 23.25 | 317,100 | -0.10(-0.43%) |
Jan 26, 2005 | 23.23 | 23.35 | 23.05 | 23.35 | 150,200 | +0.29(+1.26%) |
Jan 25, 2005 | 23.46 | 23.46 | 23.02 | 23.06 | 171,600 | -0.20(-0.86%) |
Jan 24, 2005 | 23.21 | 23.49 | 23.21 | 23.26 | 171,100 | +0.05(+0.22%) |
Jan 21, 2005 | 23.28 | 23.40 | 23.21 | 23.21 | 270,200 | +0.00(+0.00%) |
Jan 20, 2005 | 23.29 | 23.43 | 23.21 | 23.21 | 116,300 | -0.31(-1.32%) |
Jan 19, 2005 | 23.60 | 23.77 | 23.43 | 23.52 | 126,300 | -0.18(-0.76%) |
Jan 18, 2005 | 23.47 | 23.71 | 23.37 | 23.70 | 152,600 | +0.19(+0.81%) |
Jan 14, 2005 | 23.60 | 23.60 | 23.44 | 23.51 | 118,700 | +0.00(+0.00%) |
Jan 13, 2005 | 23.73 | 23.73 | 23.49 | 23.51 | 237,700 | -0.31(-1.30%) |
Jan 12, 2005 | 23.66 | 23.86 | 23.60 | 23.82 | 122,400 | -0.08(-0.33%) |
Jan 11, 2005 | 23.97 | 23.97 | 23.80 | 23.90 | 107,100 | +0.08(+0.34%) |
Jan 10, 2005 | 24.09 | 24.09 | 23.82 | 23.82 | 858,800 | -0.28(-1.16%) |
Jan 07, 2005 | 24.15 | 24.24 | 24.08 | 24.10 | 186,500 | +0.03(+0.12%) |
Jan 06, 2005 | 24.02 | 24.07 | 23.91 | 24.07 | 129,700 | +0.25(+1.05%) |
Jan 05, 2005 | 23.95 | 24.14 | 23.82 | 23.82 | 155,000 | -0.21(-0.87%) |
Jan 04, 2005 | 24.20 | 24.27 | 23.87 | 24.03 | 115,800 | -0.12(-0.50%) |
Jan 03, 2005 | 24.59 | 24.59 | 24.09 | 24.15 | 196,500 | -0.15(-0.62%) |
Dec 31, 2004 | 24.46 | 24.46 | 24.29 | 24.30 | 51,200 | -0.10(-0.41%) |
Dec 30, 2004 | 24.60 | 24.60 | 24.30 | 24.40 | 43,000 | -0.02(-0.08%) |
Dec 29, 2004 | 24.44 | 24.44 | 24.26 | 24.42 | 193,400 | +0.07(+0.29%) |
Dec 28, 2004 | 24.24 | 24.40 | 24.23 | 24.35 | 248,700 | +0.08(+0.33%) |
Dec 27, 2004 | 24.47 | 24.47 | 24.21 | 24.27 | 85,800 | +0.02(+0.08%) |
Dec 23, 2004 | 24.35 | 24.35 | 24.24 | 24.25 | 198,000 | -0.28(-1.14%) |
Dec 22, 2004 | 24.70 | 24.70 | 24.39 | 24.53 | 68,900 | +0.10(+0.41%) |
Dec 21, 2004 | 24.49 | 24.49 | 24.33 | 24.43 | 41,400 | +0.03(+0.12%) |
Dec 20, 2004 | 24.54 | 24.55 | 24.26 | 24.40 | 88,500 | +0.10(+0.41%) |
Dec 17, 2004 | 24.77 | 24.77 | 24.13 | 24.30 | 129,700 | +0.05(+0.21%) |
Dec 16, 2004 | 24.19 | 24.27 | 24.14 | 24.25 | 63,000 | +0.05(+0.21%) |
Dec 15, 2004 | 24.79 | 24.79 | 24.14 | 24.20 | 167,200 | -0.11(-0.45%) |
Dec 14, 2004 | 24.10 | 24.49 | 23.99 | 24.31 | 211,000 | -0.17(-0.69%) |
Dec 13, 2004 | 24.30 | 24.60 | 24.30 | 24.48 | 152,400 | +0.34(+1.41%) |
Dec 10, 2004 | 24.40 | 24.43 | 24.05 | 24.14 | 250,000 | -0.05(-0.21%) |
Dec 09, 2004 | 24.30 | 24.30 | 23.79 | 24.19 | 305,900 | +0.13(+0.54%) |
Dec 08, 2004 | 24.38 | 24.38 | 23.94 | 24.06 | 88,300 | -0.07(-0.29%) |
Dec 07, 2004 | 24.49 | 24.49 | 24.02 | 24.13 | 208,100 | -0.21(-0.86%) |
Dec 06, 2004 | 24.90 | 24.90 | 24.26 | 24.34 | 110,300 | -0.12(-0.49%) |
Dec 03, 2004 | 24.60 | 24.61 | 24.36 | 24.46 | 100,300 | -0.06(-0.24%) |
Dec 02, 2004 | 24.89 | 24.89 | 24.29 | 24.52 | 146,100 | +0.30(+1.24%) |
Dec 01, 2004 | 24.00 | 24.30 | 23.95 | 24.22 | 390,600 | +0.35(+1.47%) |
Nov 30, 2004 | 23.70 | 24.00 | 23.70 | 23.87 | 75,900 | -0.03(-0.13%) |
Nov 29, 2004 | 24.15 | 24.15 | 23.75 | 23.90 | 117,000 | +0.04(+0.17%) |
Nov 26, 2004 | 23.90 | 23.94 | 23.81 | 23.86 | 35,600 | +0.05(+0.21%) |
Nov 24, 2004 | 23.74 | 23.85 | 23.66 | 23.81 | 131,200 | +0.02(+0.08%) |
Nov 23, 2004 | 23.76 | 23.90 | 23.66 | 23.79 | 76,500 | +0.03(+0.13%) |
Nov 22, 2004 | 23.78 | 24.04 | 23.76 | 23.76 | 122,400 | -0.11(-0.46%) |
Nov 19, 2004 | 24.14 | 24.14 | 23.78 | 23.87 | 83,400 | -0.18(-0.75%) |
Nov 18, 2004 | 24.14 | 24.14 | 23.89 | 24.05 | 59,300 | -0.03(-0.12%) |
Nov 17, 2004 | 24.29 | 24.29 | 23.88 | 24.08 | 98,300 | +0.11(+0.46%) |
Nov 16, 2004 | 23.94 | 24.08 | 23.86 | 23.97 | 107,200 | -0.08(-0.33%) |
Nov 15, 2004 | 24.28 | 24.28 | 23.85 | 24.05 | 102,800 | -0.08(-0.33%) |
Nov 12, 2004 | 23.77 | 24.15 | 23.73 | 24.13 | 92,900 | +0.35(+1.47%) |
Nov 11, 2004 | 23.85 | 23.88 | 23.64 | 23.78 | 82,400 | +0.15(+0.63%) |
Nov 10, 2004 | 23.80 | 23.80 | 23.58 | 23.63 | 212,700 | -0.06(-0.25%) |
Nov 09, 2004 | 23.80 | 23.80 | 23.56 | 23.69 | 160,700 | +0.03(+0.13%) |
Nov 08, 2004 | 23.80 | 23.80 | 23.48 | 23.66 | 59,900 | +0.00(+0.00%) |
Nov 05, 2004 | 23.90 | 23.90 | 23.54 | 23.66 | 357,300 | +0.12(+0.51%) |
Nov 04, 2004 | 23.43 | 23.63 | 23.29 | 23.54 | 141,200 | +0.30(+1.29%) |
Nov 03, 2004 | 23.97 | 23.97 | 23.23 | 23.24 | 136,500 | +0.38(+1.66%) |
Nov 02, 2004 | 23.48 | 23.50 | 22.86 | 22.86 | 204,600 | -0.21(-0.91%) |
Nov 01, 2004 | 22.99 | 23.14 | 22.82 | 23.07 | 115,700 | +0.13(+0.57%) |
Oct 29, 2004 | 23.02 | 23.02 | 22.84 | 22.94 | 121,900 | +0.07(+0.31%) |
Oct 28, 2004 | 22.95 | 22.95 | 22.64 | 22.87 | 107,300 | +0.04(+0.18%) |
Oct 27, 2004 | 22.72 | 22.85 | 22.49 | 22.83 | 92,100 | +0.11(+0.48%) |
Oct 26, 2004 | 22.30 | 22.72 | 22.30 | 22.72 | 126,900 | +0.13(+0.58%) |
Oct 25, 2004 | 22.70 | 22.70 | 22.38 | 22.59 | 95,900 | -0.07(-0.31%) |
Oct 22, 2004 | 23.38 | 23.38 | 22.56 | 22.66 | 97,300 | -0.27(-1.18%) |
Oct 21, 2004 | 23.25 | 23.25 | 22.73 | 22.93 | 89,600 | -0.22(-0.95%) |
Oct 20, 2004 | 23.05 | 23.24 | 23.00 | 23.15 | 130,200 | -0.33(-1.41%) |
Oct 19, 2004 | 23.49 | 23.49 | 23.18 | 23.48 | 71,000 | +0.04(+0.17%) |
Oct 18, 2004 | 23.38 | 23.44 | 23.23 | 23.44 | 55,500 | +0.07(+0.30%) |
Oct 15, 2004 | 23.35 | 23.48 | 23.24 | 23.37 | 63,700 | +0.16(+0.69%) |
Oct 14, 2004 | 23.38 | 23.40 | 23.09 | 23.21 | 57,000 | -0.08(-0.34%) |
Oct 13, 2004 | 23.44 | 23.62 | 23.22 | 23.29 | 118,100 | -0.15(-0.64%) |
Oct 12, 2004 | 23.26 | 23.45 | 23.20 | 23.44 | 57,400 | +0.07(+0.30%) |
Oct 11, 2004 | 23.43 | 23.43 | 23.32 | 23.37 | 37,300 | +0.00(+0.00%) |
Oct 08, 2004 | 23.56 | 23.56 | 23.30 | 23.37 | 57,400 | -0.09(-0.38%) |
Oct 07, 2004 | 23.59 | 23.59 | 23.30 | 23.46 | 200,800 | -0.15(-0.64%) |
Oct 06, 2004 | 23.54 | 23.69 | 23.40 | 23.61 | 144,600 | +0.21(+0.90%) |
Oct 05, 2004 | 23.10 | 23.50 | 23.10 | 23.40 | 81,400 | +0.09(+0.39%) |
Oct 04, 2004 | 23.19 | 23.35 | 23.09 | 23.31 | 122,400 | +0.32(+1.39%) |
Oct 01, 2004 | 22.64 | 23.00 | 22.64 | 22.99 | 210,100 | +0.37(+1.64%) |
Sep 30, 2004 | 22.56 | 22.69 | 22.53 | 22.62 | 147,500 | -0.06(-0.26%) |
Sep 29, 2004 | 22.45 | 22.69 | 22.45 | 22.68 | 251,600 | +0.23(+1.02%) |
Sep 28, 2004 | 22.41 | 22.62 | 22.41 | 22.45 | 95,600 | -0.06(-0.27%) |
Sep 27, 2004 | 22.45 | 22.61 | 22.36 | 22.51 | 91,000 | -0.24(-1.05%) |
Sep 24, 2004 | 22.81 | 22.81 | 22.65 | 22.75 | 86,800 | -0.19(-0.83%) |
Sep 23, 2004 | 23.07 | 23.07 | 22.85 | 22.94 | 42,800 | +0.01(+0.04%) |
Sep 22, 2004 | 22.81 | 23.07 | 22.81 | 22.93 | 115,700 | -0.11(-0.48%) |
Sep 21, 2004 | 22.98 | 23.13 | 22.94 | 23.04 | 114,700 | +0.08(+0.35%) |
Sep 20, 2004 | 23.09 | 23.09 | 22.83 | 22.96 | 79,100 | -0.12(-0.52%) |
Sep 17, 2004 | 23.19 | 23.19 | 23.00 | 23.08 | 167,100 | +0.00(+0.00%) |
Sep 16, 2004 | 23.05 | 23.08 | 22.86 | 23.08 | 96,800 | +0.28(+1.23%) |
Sep 15, 2004 | 23.14 | 23.14 | 22.75 | 22.80 | 72,800 | -0.32(-1.38%) |
Sep 14, 2004 | 23.14 | 23.15 | 22.95 | 23.12 | 132,700 | +0.10(+0.43%) |
Sep 13, 2004 | 22.99 | 23.11 | 22.91 | 23.02 | 120,200 | +0.12(+0.52%) |
Sep 10, 2004 | 22.92 | 22.94 | 22.70 | 22.90 | 56,400 | +0.10(+0.44%) |
Sep 09, 2004 | 22.90 | 22.90 | 22.75 | 22.80 | 56,300 | -0.01(-0.04%) |
Sep 08, 2004 | 22.90 | 22.98 | 22.78 | 22.81 | 259,300 | -0.09(-0.39%) |
Sep 07, 2004 | 22.70 | 22.94 | 22.70 | 22.90 | 118,700 | +0.24(+1.06%) |
Sep 03, 2004 | 22.74 | 22.78 | 22.65 | 22.66 | 148,600 | +0.00(+0.00%) |
Sep 02, 2004 | 22.48 | 22.68 | 22.46 | 22.66 | 255,000 | +0.20(+0.90%) |
Sep 01, 2004 | 22.39 | 22.47 | 22.24 | 22.46 | 302,500 | +0.22(+0.98%) |
Aug 31, 2004 | 22.00 | 22.29 | 21.95 | 22.24 | 69,100 | +0.06(+0.27%) |
Aug 30, 2004 | 22.24 | 22.25 | 22.12 | 22.18 | 45,900 | -0.05(-0.22%) |
Aug 27, 2004 | 22.27 | 22.27 | 22.14 | 22.23 | 46,500 | +0.02(+0.09%) |
Aug 26, 2004 | 21.95 | 22.22 | 21.90 | 22.21 | 49,000 | -0.02(-0.09%) |
Aug 25, 2004 | 22.03 | 22.26 | 21.95 | 22.23 | 52,900 | +0.10(+0.45%) |
Aug 24, 2004 | 22.30 | 22.30 | 22.02 | 22.13 | 131,500 | -0.04(-0.18%) |
Aug 23, 2004 | 22.48 | 22.48 | 22.11 | 22.17 | 582,500 | -0.08(-0.36%) |
Aug 20, 2004 | 22.01 | 22.31 | 22.01 | 22.25 | 76,200 | +0.13(+0.59%) |
Aug 19, 2004 | 22.20 | 22.21 | 22.00 | 22.12 | 59,000 | -0.08(-0.36%) |
Aug 18, 2004 | 22.25 | 22.25 | 21.96 | 22.20 | 46,300 | +0.10(+0.45%) |
Aug 17, 2004 | 22.14 | 22.24 | 21.80 | 22.10 | 171,200 | +0.08(+0.36%) |
Aug 16, 2004 | 21.98 | 22.09 | 21.71 | 22.02 | 54,900 | +0.24(+1.10%) |
Aug 13, 2004 | 21.63 | 21.87 | 21.63 | 21.78 | 39,400 | +0.09(+0.41%) |
Aug 12, 2004 | 22.15 | 22.15 | 21.65 | 21.69 | 46,700 | -0.14(-0.64%) |
Aug 11, 2004 | 21.94 | 21.94 | 21.68 | 21.83 | 50,100 | +0.02(+0.09%) |
Aug 10, 2004 | 21.45 | 21.87 | 21.45 | 21.81 | 44,200 | +0.26(+1.21%) |
Aug 09, 2004 | 21.70 | 21.75 | 21.40 | 21.55 | 118,300 | +0.05(+0.23%) |
Aug 06, 2004 | 21.94 | 21.94 | 21.41 | 21.50 | 113,600 | -0.24(-1.10%) |
Aug 05, 2004 | 21.95 | 22.15 | 21.60 | 21.74 | 49,200 | -0.38(-1.72%) |
Aug 04, 2004 | 21.97 | 22.21 | 21.97 | 22.12 | 38,000 | +0.15(+0.68%) |
Aug 03, 2004 | 22.39 | 22.39 | 21.97 | 21.97 | 126,700 | -0.42(-1.88%) |
Aug 02, 2004 | 22.24 | 22.39 | 22.06 | 22.39 | 230,900 | +0.28(+1.27%) |
Jul 30, 2004 | 22.29 | 22.29 | 21.95 | 22.11 | 49,900 | -0.08(-0.36%) |
Jul 29, 2004 | 22.30 | 22.31 | 22.15 | 22.19 | 143,600 | +0.07(+0.32%) |
Jul 28, 2004 | 22.08 | 22.20 | 21.86 | 22.12 | 74,200 | +0.09(+0.41%) |
Jul 27, 2004 | 21.50 | 22.10 | 21.50 | 22.03 | 320,800 | +0.55(+2.56%) |
Jul 26, 2004 | 21.51 | 21.60 | 21.37 | 21.48 | 269,700 | +0.17(+0.80%) |
Jul 23, 2004 | 21.40 | 21.50 | 21.24 | 21.31 | 85,700 | +0.16(+0.76%) |
Jul 22, 2004 | 21.25 | 21.25 | 21.02 | 21.15 | 256,800 | +0.15(+0.71%) |
Jul 21, 2004 | 21.40 | 21.40 | 21.00 | 21.00 | 537,900 | -0.06(-0.28%) |
Jul 20, 2004 | 20.80 | 21.08 | 20.75 | 21.06 | 196,700 | +0.11(+0.53%) |
Jul 19, 2004 | 21.16 | 21.16 | 20.84 | 20.95 | 70,700 | +0.03(+0.14%) |
Jul 16, 2004 | 21.16 | 21.16 | 20.91 | 20.92 | 46,300 | -0.13(-0.62%) |
Jul 15, 2004 | 21.25 | 21.25 | 21.00 | 21.05 | 110,200 | -0.19(-0.89%) |
Jul 14, 2004 | 21.18 | 21.37 | 21.13 | 21.24 | 53,800 | +0.02(+0.09%) |
Jul 13, 2004 | 21.32 | 21.32 | 21.11 | 21.22 | 26,500 | -0.08(-0.38%) |
Jul 12, 2004 | 20.95 | 21.34 | 20.95 | 21.30 | 475,700 | +0.28(+1.33%) |
Jul 09, 2004 | 20.95 | 21.09 | 20.94 | 21.02 | 43,900 | -0.01(-0.05%) |
Jul 08, 2004 | 21.55 | 21.55 | 20.97 | 21.03 | 195,500 | -0.27(-1.27%) |
Jul 07, 2004 | 21.30 | 21.37 | 21.06 | 21.30 | 38,500 | +0.14(+0.66%) |
Jul 06, 2004 | 21.30 | 21.30 | 20.98 | 21.16 | 475,600 | +0.01(+0.05%) |
Jul 02, 2004 | 21.21 | 21.37 | 21.00 | 21.15 | 27,800 | +0.04(+0.19%) |
Jul 01, 2004 | 21.48 | 21.48 | 21.06 | 21.11 | 72,900 | -0.25(-1.17%) |
Jun 30, 2004 | 21.39 | 21.40 | 21.21 | 21.36 | 32,100 | +0.10(+0.47%) |
Jun 29, 2004 | 21.13 | 21.37 | 21.10 | 21.26 | 548,000 | +0.13(+0.62%) |
Jun 28, 2004 | 21.00 | 21.39 | 21.00 | 21.13 | 42,900 | +0.00(+0.00%) |
Jun 25, 2004 | 20.93 | 21.25 | 20.93 | 21.13 | 230,800 | +0.09(+0.43%) |
Jun 24, 2004 | 21.15 | 21.33 | 21.00 | 21.04 | 164,300 | -0.35(-1.64%) |
Jun 23, 2004 | 21.35 | 21.43 | 21.17 | 21.39 | 69,800 | +0.21(+0.99%) |
Jun 22, 2004 | 21.20 | 21.34 | 21.10 | 21.18 | 141,900 | -0.13(-0.61%) |
Jun 21, 2004 | 21.50 | 21.50 | 21.22 | 21.31 | 141,200 | -0.19(-0.88%) |
Jun 18, 2004 | 21.39 | 21.61 | 21.39 | 21.50 | 19,100 | +0.11(+0.51%) |
Jun 17, 2004 | 21.13 | 21.39 | 21.12 | 21.39 | 20,600 | +0.38(+1.81%) |
Jun 16, 2004 | 21.40 | 21.40 | 21.01 | 21.01 | 22,900 | -0.27(-1.27%) |
Jun 15, 2004 | 21.15 | 21.46 | 21.10 | 21.28 | 54,100 | +0.08(+0.38%) |
Jun 14, 2004 | 21.49 | 21.60 | 21.20 | 21.20 | 167,000 | -0.32(-1.49%) |
Jun 10, 2004 | 21.58 | 21.58 | 21.36 | 21.52 | 70,500 | +0.16(+0.75%) |
Jun 09, 2004 | 21.39 | 21.64 | 21.22 | 21.36 | 56,100 | +0.03(+0.14%) |
Jun 08, 2004 | 21.39 | 21.40 | 21.16 | 21.33 | 189,400 | -0.03(-0.14%) |
Jun 07, 2004 | 21.25 | 21.36 | 21.00 | 21.36 | 36,100 | +0.36(+1.71%) |
Jun 04, 2004 | 21.01 | 21.19 | 20.96 | 21.00 | 421,800 | +0.13(+0.62%) |
Jun 03, 2004 | 20.93 | 21.17 | 20.76 | 20.87 | 185,200 | -0.16(-0.76%) |
Jun 02, 2004 | 20.90 | 21.19 | 20.90 | 21.03 | 163,100 | +0.07(+0.33%) |
Jun 01, 2004 | 21.10 | 21.10 | 20.80 | 20.96 | 146,800 | -0.01(-0.05%) |
May 28, 2004 | 20.91 | 21.15 | 20.91 | 20.97 | 276,000 | -0.12(-0.57%) |
May 27, 2004 | 20.65 | 21.10 | 20.65 | 21.09 | 542,200 | +0.26(+1.25%) |
May 26, 2004 | 21.25 | 21.25 | 20.81 | 20.83 | 312,300 | -0.30(-1.42%) |
May 25, 2004 | 21.15 | 21.16 | 20.82 | 21.13 | 190,400 | -0.02(-0.09%) |
May 24, 2004 | 21.38 | 21.38 | 20.94 | 21.15 | 366,900 | +0.09(+0.43%) |
May 21, 2004 | 21.00 | 21.31 | 21.00 | 21.06 | 131,100 | -0.06(-0.28%) |
May 20, 2004 | 21.25 | 21.28 | 21.05 | 21.12 | 18,400 | -0.02(-0.09%) |
May 19, 2004 | 21.39 | 21.57 | 21.14 | 21.14 | 43,900 | -0.01(-0.05%) |
May 18, 2004 | 21.13 | 21.33 | 21.03 | 21.15 | 377,800 | +0.25(+1.20%) |
May 17, 2004 | 21.24 | 21.24 | 20.90 | 20.90 | 119,800 | -0.36(-1.69%) |
May 14, 2004 | 21.29 | 21.38 | 21.06 | 21.26 | 166,500 | -0.03(-0.14%) |
May 13, 2004 | 21.13 | 21.46 | 21.09 | 21.29 | 318,000 | +0.14(+0.66%) |
May 12, 2004 | 21.08 | 21.19 | 20.73 | 21.15 | 362,000 | +0.01(+0.05%) |
May 11, 2004 | 20.93 | 21.24 | 20.93 | 21.14 | 302,000 | -0.08(-0.38%) |
May 10, 2004 | 21.10 | 21.33 | 20.92 | 21.22 | 325,200 | -0.20(-0.93%) |
May 07, 2004 | 21.90 | 21.90 | 21.42 | 21.42 | 319,900 | -0.46(-2.10%) |
May 06, 2004 | 21.99 | 21.99 | 21.56 | 21.88 | 381,900 | -0.12(-0.55%) |
May 05, 2004 | 21.65 | 22.10 | 21.65 | 22.00 | 313,800 | +0.31(+1.43%) |
May 04, 2004 | 21.82 | 21.88 | 21.61 | 21.69 | 313,900 | +0.04(+0.18%) |
May 03, 2004 | 21.72 | 21.73 | 21.50 | 21.65 | 58,000 | +0.13(+0.60%) |
Apr 30, 2004 | 21.72 | 21.86 | 21.52 | 21.52 | 1,360,900 | -0.28(-1.28%) |
Apr 29, 2004 | 21.63 | 21.95 | 21.62 | 21.80 | 231,000 | +0.10(+0.46%) |
Apr 28, 2004 | 21.80 | 21.87 | 21.70 | 21.70 | 52,100 | -0.17(-0.78%) |
Apr 27, 2004 | 22.17 | 22.17 | 21.83 | 21.87 | 80,100 | -0.21(-0.95%) |
Apr 26, 2004 | 22.20 | 22.21 | 22.00 | 22.08 | 51,700 | +0.04(+0.18%) |
Apr 23, 2004 | 22.10 | 22.15 | 21.89 | 22.04 | 58,300 | -0.06(-0.27%) |
Apr 22, 2004 | 21.89 | 22.13 | 21.70 | 22.10 | 55,200 | +0.21(+0.96%) |
Apr 21, 2004 | 21.70 | 21.90 | 21.66 | 21.89 | 48,100 | -0.01(-0.05%) |
Apr 20, 2004 | 21.80 | 22.05 | 21.75 | 21.90 | 441,700 | +0.18(+0.83%) |
Apr 19, 2004 | 21.56 | 21.75 | 21.46 | 21.72 | 23,100 | +0.21(+0.98%) |
Apr 16, 2004 | 21.55 | 21.74 | 21.50 | 21.51 | 36,200 | -0.13(-0.60%) |
Apr 15, 2004 | 21.54 | 21.81 | 21.51 | 21.64 | 56,000 | +0.02(+0.09%) |
Apr 14, 2004 | 21.62 | 21.75 | 21.52 | 21.62 | 144,900 | -0.14(-0.64%) |
Apr 13, 2004 | 21.80 | 21.99 | 21.63 | 21.76 | 44,400 | -0.19(-0.87%) |
Apr 12, 2004 | 21.88 | 21.99 | 21.73 | 21.95 | 29,600 | +0.21(+0.97%) |
Apr 08, 2004 | 22.10 | 22.10 | 21.74 | 21.74 | 54,000 | -0.12(-0.55%) |
Apr 07, 2004 | 21.97 | 22.16 | 21.85 | 21.86 | 43,000 | -0.33(-1.49%) |
Apr 06, 2004 | 22.00 | 22.19 | 21.98 | 22.19 | 56,000 | +0.07(+0.32%) |
Apr 05, 2004 | 22.08 | 22.12 | 21.91 | 22.12 | 49,100 | +0.18(+0.82%) |
Apr 02, 2004 | 21.94 | 21.99 | 21.76 | 21.94 | 162,500 | +0.12(+0.55%) |
Apr 01, 2004 | 21.92 | 21.94 | 21.69 | 21.82 | 1,613,100 | +0.19(+0.88%) |
Mar 31, 2004 | 21.52 | 21.79 | 21.47 | 21.63 | 91,800 | +0.04(+0.19%) |
Mar 30, 2004 | 21.55 | 21.61 | 21.38 | 21.59 | 57,100 | +0.18(+0.84%) |
Mar 29, 2004 | 21.25 | 21.54 | 21.25 | 21.41 | 58,600 | +0.16(+0.75%) |
Mar 26, 2004 | 21.11 | 21.39 | 21.09 | 21.25 | 47,200 | -0.24(-1.12%) |
Mar 25, 2004 | 21.10 | 21.49 | 21.10 | 21.49 | 102,600 | +0.39(+1.85%) |
Mar 24, 2004 | 21.15 | 21.35 | 21.05 | 21.10 | 77,600 | -0.14(-0.66%) |
Mar 23, 2004 | 21.72 | 21.72 | 21.09 | 21.24 | 268,100 | -0.27(-1.26%) |
Mar 22, 2004 | 21.84 | 21.84 | 21.43 | 21.51 | 196,200 | -0.43(-1.96%) |
Mar 19, 2004 | 22.05 | 22.10 | 21.87 | 21.94 | 91,800 | -0.03(-0.14%) |
Mar 18, 2004 | 21.90 | 22.13 | 21.82 | 21.97 | 141,900 | -0.10(-0.45%) |
Mar 17, 2004 | 21.80 | 22.07 | 21.80 | 22.07 | 129,200 | +0.25(+1.15%) |
Mar 16, 2004 | 21.94 | 21.94 | 21.62 | 21.82 | 126,400 | +0.08(+0.37%) |
Mar 15, 2004 | 22.12 | 22.12 | 21.71 | 21.74 | 101,200 | -0.36(-1.63%) |
Mar 12, 2004 | 21.72 | 22.10 | 21.72 | 22.10 | 1,111,000 | +0.33(+1.52%) |
Mar 11, 2004 | 21.96 | 22.19 | 21.77 | 21.77 | 307,500 | -0.38(-1.72%) |
Mar 10, 2004 | 22.70 | 22.75 | 22.12 | 22.15 | 114,100 | -0.52(-2.29%) |
Mar 09, 2004 | 22.80 | 22.80 | 22.61 | 22.67 | 67,600 | -0.04(-0.18%) |
Mar 08, 2004 | 22.87 | 22.87 | 22.70 | 22.71 | 101,300 | -0.11(-0.48%) |
Mar 05, 2004 | 22.86 | 22.94 | 22.70 | 22.82 | 77,000 | -0.04(-0.17%) |
Mar 04, 2004 | 22.87 | 22.87 | 22.72 | 22.86 | 228,100 | +0.05(+0.22%) |
Mar 03, 2004 | 22.72 | 22.89 | 22.67 | 22.81 | 200,600 | -0.11(-0.48%) |
Mar 02, 2004 | 22.40 | 22.94 | 22.30 | 22.92 | 71,500 | +0.37(+1.64%) |
Mar 01, 2004 | 22.39 | 22.60 | 22.31 | 22.55 | 292,900 | +0.24(+1.08%) |
Feb 27, 2004 | 22.38 | 22.38 | 22.12 | 22.31 | 39,800 | +0.04(+0.18%) |
Feb 26, 2004 | 22.03 | 22.27 | 22.01 | 22.27 | 43,700 | +0.00(+0.00%) |
Feb 25, 2004 | 22.17 | 22.35 | 22.15 | 22.27 | 32,200 | -0.02(-0.09%) |
Feb 24, 2004 | 22.01 | 22.38 | 22.00 | 22.29 | 161,700 | +0.21(+0.95%) |
Feb 23, 2004 | 22.28 | 22.35 | 22.04 | 22.08 | 69,700 | -0.10(-0.45%) |
Feb 20, 2004 | 22.23 | 22.40 | 22.08 | 22.18 | 126,600 | -0.08(-0.36%) |
Feb 19, 2004 | 22.68 | 22.68 | 22.26 | 22.26 | 164,900 | -0.32(-1.42%) |
Feb 18, 2004 | 22.72 | 22.72 | 22.42 | 22.58 | 83,800 | -0.17(-0.75%) |
Feb 17, 2004 | 22.74 | 22.75 | 22.55 | 22.75 | 81,100 | +0.50(+2.25%) |
Feb 13, 2004 | 22.49 | 22.59 | 22.17 | 22.25 | 161,200 | -0.19(-0.85%) |
Feb 12, 2004 | 22.62 | 22.62 | 22.27 | 22.44 | 95,500 | -0.01(-0.04%) |
Feb 11, 2004 | 22.20 | 22.53 | 22.11 | 22.45 | 116,700 | +0.24(+1.08%) |
Feb 10, 2004 | 21.97 | 22.30 | 21.97 | 22.21 | 47,500 | +0.14(+0.63%) |
Feb 09, 2004 | 22.10 | 22.20 | 21.96 | 22.07 | 77,000 | -0.03(-0.14%) |
Feb 06, 2004 | 21.90 | 22.11 | 21.68 | 22.10 | 67,300 | +0.32(+1.47%) |
Feb 05, 2004 | 21.64 | 21.84 | 21.59 | 21.78 | 103,300 | +0.04(+0.18%) |
Feb 04, 2004 | 21.78 | 21.88 | 21.60 | 21.74 | 156,700 | -0.29(-1.32%) |
Feb 03, 2004 | 22.10 | 22.12 | 21.85 | 22.03 | 74,000 | +0.01(+0.05%) |