Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.27 | 37.52 | 37.17 | 37.39 | 11,055,864 | -0.06(-0.15%) |
Nov 29, 2004 | 37.37 | 37.65 | 37.17 | 37.44 | 9,544,893 | -0.11(-0.28%) |
Nov 26, 2004 | 37.46 | 37.72 | 37.39 | 37.55 | 2,990,877 | +0.01(+0.02%) |
Nov 24, 2004 | 37.33 | 37.69 | 37.33 | 37.54 | 8,806,177 | +0.05(+0.13%) |
Nov 23, 2004 | 37.19 | 37.52 | 37.18 | 37.49 | 10,328,905 | +0.11(+0.30%) |
Nov 22, 2004 | 36.85 | 37.44 | 36.85 | 37.38 | 11,170,588 | +0.33(+0.89%) |
Nov 19, 2004 | 37.30 | 37.38 | 36.85 | 37.05 | 16,018,961 | -0.45(-1.21%) |
Nov 18, 2004 | 37.33 | 37.72 | 37.28 | 37.50 | 13,001,846 | -0.15(-0.39%) |
Nov 17, 2004 | 37.99 | 38.19 | 37.46 | 37.65 | 11,472,560 | -0.15(-0.39%) |
Nov 16, 2004 | 38.24 | 38.28 | 37.61 | 37.79 | 11,933,437 | -0.45(-1.18%) |
Nov 15, 2004 | 38.13 | 38.36 | 38.07 | 38.24 | 9,344,404 | -0.09(-0.23%) |
Nov 12, 2004 | 37.94 | 38.36 | 37.84 | 38.33 | 9,300,594 | +0.27(+0.70%) |
Nov 11, 2004 | 37.57 | 38.18 | 37.55 | 38.07 | 11,170,960 | +0.71(+1.90%) |
Nov 10, 2004 | 37.27 | 37.68 | 37.17 | 37.35 | 8,826,598 | +0.24(+0.65%) |
Nov 09, 2004 | 37.33 | 37.37 | 37.02 | 37.11 | 8,691,206 | -0.03(-0.09%) |
Nov 08, 2004 | 37.10 | 37.52 | 36.93 | 37.14 | 8,653,335 | +0.02(+0.04%) |
Nov 05, 2004 | 37.37 | 37.53 | 37.06 | 37.13 | 12,054,473 | -0.24(-0.65%) |
Nov 04, 2004 | 36.89 | 37.46 | 36.79 | 37.37 | 11,273,432 | +0.49(+1.34%) |
Nov 03, 2004 | 36.96 | 37.13 | 36.77 | 36.88 | 11,989,747 | +0.38(+1.04%) |
Nov 02, 2004 | 36.05 | 36.85 | 36.05 | 36.50 | 9,769,392 | +0.05(+0.13%) |
Nov 01, 2004 | 36.30 | 36.51 | 36.22 | 36.45 | 10,177,796 | +0.26(+0.71%) |
Oct 29, 2004 | 36.06 | 36.28 | 36.01 | 36.19 | 12,443,695 | +0.22(+0.61%) |
Oct 28, 2004 | 35.63 | 36.18 | 35.63 | 35.97 | 9,009,637 | +0.13(+0.36%) |
Oct 27, 2004 | 35.36 | 35.96 | 35.27 | 35.84 | 10,523,206 | +0.40(+1.12%) |
Oct 26, 2004 | 35.25 | 35.51 | 35.17 | 35.45 | 10,686,320 | +0.20(+0.57%) |
Oct 25, 2004 | 35.27 | 35.27 | 34.70 | 35.25 | 12,898,879 | -0.15(-0.41%) |
Oct 22, 2004 | 35.39 | 35.86 | 35.33 | 35.39 | 9,479,920 | -0.09(-0.25%) |
Oct 21, 2004 | 35.45 | 35.82 | 34.92 | 35.48 | 13,472,501 | +0.15(+0.43%) |
Oct 20, 2004 | 35.84 | 35.84 | 34.93 | 35.33 | 16,101,756 | -0.52(-1.44%) |
Oct 19, 2004 | 36.36 | 36.56 | 35.44 | 35.84 | 15,918,098 | -0.50(-1.38%) |
Oct 18, 2004 | 36.15 | 36.40 | 36.09 | 36.34 | 9,545,265 | -0.01(-0.02%) |
Oct 15, 2004 | 35.96 | 36.43 | 35.83 | 36.35 | 15,971,066 | +0.64(+1.79%) |
Oct 14, 2004 | 36.20 | 36.45 | 35.58 | 35.71 | 16,938,488 | -0.65(-1.80%) |
Oct 13, 2004 | 36.79 | 36.92 | 36.20 | 36.37 | 9,657,266 | -0.42(-1.14%) |
Oct 12, 2004 | 36.36 | 36.83 | 36.36 | 36.79 | 10,318,138 | +0.10(+0.26%) |
Oct 11, 2004 | 36.60 | 36.75 | 36.51 | 36.69 | 5,404,792 | +0.22(+0.60%) |
Oct 08, 2004 | 36.66 | 36.83 | 36.38 | 36.47 | 7,571,436 | -0.23(-0.64%) |
Oct 07, 2004 | 36.56 | 36.71 | 36.32 | 36.71 | 9,191,810 | +0.15(+0.40%) |
Oct 06, 2004 | 36.30 | 36.66 | 36.22 | 36.56 | 11,472,188 | +0.43(+1.19%) |
Oct 05, 2004 | 35.97 | 36.28 | 35.92 | 36.13 | 9,918,769 | +0.30(+0.83%) |
Oct 04, 2004 | 35.87 | 36.09 | 35.76 | 35.84 | 8,422,897 | +0.15(+0.43%) |
Oct 01, 2004 | 35.17 | 35.88 | 35.08 | 35.68 | 10,868,246 | +0.67(+1.92%) |
Sep 30, 2004 | 35.29 | 35.33 | 34.86 | 35.01 | 11,347,440 | -0.21(-0.60%) |
Sep 29, 2004 | 35.19 | 35.30 | 34.79 | 35.22 | 11,279,744 | -0.07(-0.21%) |
Sep 28, 2004 | 35.35 | 35.47 | 35.06 | 35.29 | 10,242,521 | -0.11(-0.32%) |
Sep 27, 2004 | 35.63 | 35.71 | 35.37 | 35.41 | 10,359,969 | -0.13(-0.36%) |
Sep 24, 2004 | 35.23 | 35.74 | 35.19 | 35.54 | 12,093,829 | +0.33(+0.94%) |
Sep 23, 2004 | 35.50 | 35.61 | 35.18 | 35.21 | 7,538,888 | -0.28(-0.80%) |
Sep 22, 2004 | 35.68 | 36.10 | 35.23 | 35.49 | 11,525,281 | -0.61(-1.70%) |
Sep 21, 2004 | 35.85 | 36.21 | 35.81 | 36.10 | 8,307,801 | +0.25(+0.70%) |
Sep 20, 2004 | 35.88 | 35.96 | 35.65 | 35.85 | 8,692,938 | -0.23(-0.65%) |
Sep 17, 2004 | 35.95 | 36.19 | 35.88 | 36.09 | 11,913,388 | +0.26(+0.72%) |
Sep 16, 2004 | 35.79 | 35.87 | 35.67 | 35.83 | 7,093,604 | +0.14(+0.38%) |
Sep 15, 2004 | 35.84 | 35.93 | 35.63 | 35.69 | 8,130,578 | -0.15(-0.41%) |
Sep 14, 2004 | 35.77 | 36.02 | 35.61 | 35.84 | 9,885,106 | -0.11(-0.29%) |
Sep 13, 2004 | 35.92 | 36.16 | 35.84 | 35.94 | 9,097,134 | -0.10(-0.27%) |
Sep 10, 2004 | 35.76 | 36.18 | 35.73 | 36.04 | 7,775,762 | +0.19(+0.52%) |
Sep 09, 2004 | 35.76 | 35.94 | 35.61 | 35.85 | 8,287,876 | +0.21(+0.59%) |
Sep 08, 2004 | 35.58 | 35.95 | 35.58 | 35.64 | 9,578,680 | -0.13(-0.36%) |
Sep 07, 2004 | 35.51 | 35.86 | 35.46 | 35.77 | 10,998,440 | +0.53(+1.51%) |
Sep 03, 2004 | 35.55 | 35.64 | 35.17 | 35.24 | 9,645,262 | -0.19(-0.55%) |
Sep 02, 2004 | 35.43 | 35.46 | 34.96 | 35.43 | 12,994,173 | +0.16(+0.46%) |
Sep 01, 2004 | 35.92 | 36.05 | 35.11 | 35.27 | 17,691,190 | -1.07(-2.96%) |
Aug 31, 2004 | 36.16 | 36.35 | 35.99 | 36.34 | 12,603,467 | +0.33(+0.92%) |
Aug 30, 2004 | 36.19 | 36.26 | 35.98 | 36.01 | 7,967,217 | +18.03(+100.29%) |
Aug 27, 2004 | 17.85 | 18.04 | 17.82 | 17.98 | 8,520,047 | +0.16(+0.92%) |
Aug 26, 2004 | 17.89 | 17.97 | 17.82 | 17.82 | 10,927,155 | -0.10(-0.54%) |
Aug 25, 2004 | 17.88 | 17.93 | 17.84 | 17.91 | 12,040,489 | -0.00(-0.01%) |
Aug 24, 2004 | 17.84 | 17.92 | 17.81 | 17.92 | 12,356,568 | +0.08(+0.44%) |
Aug 23, 2004 | 17.87 | 17.92 | 17.79 | 17.84 | 10,463,802 | -0.04(-0.23%) |
Aug 20, 2004 | 17.68 | 17.89 | 17.64 | 17.88 | 12,737,745 | +0.17(+0.96%) |
Aug 19, 2004 | 17.65 | 17.73 | 17.63 | 17.71 | 12,197,910 | +0.04(+0.24%) |
Aug 18, 2004 | 17.54 | 17.72 | 17.52 | 17.67 | 14,952,284 | +0.12(+0.66%) |
Aug 17, 2004 | 17.42 | 17.58 | 17.41 | 17.55 | 13,208,524 | +0.16(+0.91%) |
Aug 16, 2004 | 17.16 | 17.39 | 17.14 | 17.39 | 12,339,242 | +0.23(+1.34%) |
Aug 13, 2004 | 17.23 | 17.25 | 17.09 | 17.16 | 9,692,785 | -0.07(-0.41%) |
Aug 12, 2004 | 17.23 | 17.29 | 17.20 | 17.23 | 9,321,261 | -0.04(-0.26%) |
Aug 11, 2004 | 17.12 | 17.28 | 17.08 | 17.28 | 11,099,180 | +0.11(+0.62%) |
Aug 10, 2004 | 16.97 | 17.17 | 16.95 | 17.17 | 10,724,191 | +0.22(+1.27%) |
Aug 09, 2004 | 16.98 | 17.02 | 16.93 | 16.95 | 9,326,707 | +0.00(+0.02%) |
Aug 06, 2004 | 16.94 | 17.11 | 16.85 | 16.95 | 12,882,791 | +0.00(+0.01%) |
Aug 05, 2004 | 17.23 | 17.23 | 16.95 | 16.95 | 11,721,191 | -0.24(-1.41%) |
Aug 04, 2004 | 17.27 | 17.28 | 17.13 | 17.19 | 11,002,153 | -0.14(-0.83%) |
Aug 03, 2004 | 17.26 | 17.37 | 17.26 | 17.33 | 10,165,048 | +0.03(+0.16%) |
Aug 02, 2004 | 17.13 | 17.34 | 17.09 | 17.31 | 9,389,329 | +0.13(+0.78%) |
Jul 30, 2004 | 17.14 | 17.18 | 17.06 | 17.17 | 8,428,466 | +0.01(+0.05%) |
Jul 29, 2004 | 17.21 | 17.26 | 17.10 | 17.16 | 7,948,034 | +0.01(+0.05%) |
Jul 28, 2004 | 17.10 | 17.22 | 17.03 | 17.16 | 10,131,634 | -0.01(-0.08%) |
Jul 27, 2004 | 17.23 | 17.25 | 17.06 | 17.17 | 13,726,825 | -0.05(-0.32%) |
Jul 26, 2004 | 17.10 | 17.27 | 17.09 | 17.23 | 11,743,715 | +0.08(+0.48%) |
Jul 23, 2004 | 17.13 | 17.21 | 17.06 | 17.14 | 11,649,163 | -0.00(-0.01%) |
Jul 22, 2004 | 16.93 | 17.17 | 16.91 | 17.14 | 15,546,821 | +0.19(+1.14%) |
Jul 21, 2004 | 17.26 | 17.29 | 16.95 | 16.95 | 13,194,415 | -0.27(-1.58%) |
Jul 20, 2004 | 17.20 | 17.25 | 17.08 | 17.22 | 13,919,641 | -0.02(-0.14%) |
Jul 19, 2004 | 17.13 | 17.31 | 17.10 | 17.25 | 13,612,472 | +0.18(+1.08%) |
Jul 16, 2004 | 17.08 | 17.14 | 16.99 | 17.06 | 14,235,226 | +0.13(+0.74%) |
Jul 15, 2004 | 17.07 | 17.12 | 16.94 | 16.94 | 14,819,120 | -0.09(-0.53%) |
Jul 14, 2004 | 17.09 | 17.24 | 16.94 | 17.03 | 18,490,052 | -0.17(-0.98%) |
Jul 13, 2004 | 17.11 | 17.24 | 17.08 | 17.20 | 12,339,985 | +0.06(+0.33%) |
Jul 12, 2004 | 16.97 | 17.14 | 16.97 | 17.14 | 10,237,076 | +0.19(+1.12%) |
Jul 09, 2004 | 16.99 | 17.01 | 16.90 | 16.95 | 7,446,811 | +0.06(+0.36%) |
Jul 08, 2004 | 16.96 | 17.04 | 16.87 | 16.89 | 9,175,969 | -0.13(-0.74%) |
Jul 07, 2004 | 16.95 | 17.08 | 16.91 | 17.02 | 7,916,599 | +0.12(+0.68%) |
Jul 06, 2004 | 16.97 | 16.99 | 16.88 | 16.90 | 8,253,966 | -0.12(-0.68%) |
Jul 02, 2004 | 16.97 | 17.16 | 16.94 | 17.02 | 7,237,164 | +0.05(+0.30%) |
Jul 01, 2004 | 17.10 | 17.17 | 16.91 | 16.96 | 10,886,314 | -0.13(-0.76%) |
Jun 30, 2004 | 17.09 | 17.21 | 16.94 | 17.09 | 12,621,907 | +0.01(+0.06%) |
Jun 29, 2004 | 17.06 | 17.15 | 17.04 | 17.08 | 9,193,295 | -0.03(-0.18%) |
Jun 28, 2004 | 17.14 | 17.21 | 17.02 | 17.11 | 14,118,645 | +0.15(+0.86%) |
Jun 25, 2004 | 17.26 | 17.30 | 16.97 | 16.97 | 21,440,708 | -0.29(-1.69%) |
Jun 24, 2004 | 17.16 | 17.31 | 17.14 | 17.26 | 16,983,908 | +0.14(+0.79%) |
Jun 23, 2004 | 17.04 | 17.14 | 16.95 | 17.12 | 20,204,606 | +0.05(+0.30%) |
Jun 22, 2004 | 17.12 | 17.15 | 17.01 | 17.07 | 15,249,553 | -0.08(-0.49%) |
Jun 21, 2004 | 17.07 | 17.17 | 17.07 | 17.16 | 12,459,536 | +0.09(+0.51%) |
Jun 18, 2004 | 16.93 | 17.10 | 16.92 | 17.07 | 11,902,374 | +0.17(+1.00%) |
Jun 17, 2004 | 16.90 | 16.98 | 16.87 | 16.90 | 10,988,044 | -0.05(-0.31%) |
Jun 16, 2004 | 17.02 | 17.07 | 16.95 | 16.95 | 14,053,053 | -0.06(-0.36%) |
Jun 15, 2004 | 16.81 | 17.06 | 16.80 | 17.02 | 18,194,020 | +0.34(+2.04%) |
Jun 14, 2004 | 16.91 | 16.98 | 16.68 | 16.68 | 13,427,082 | -0.34(-1.97%) |
Jun 10, 2004 | 16.87 | 17.02 | 16.79 | 17.01 | 9,254,184 | +0.13(+0.79%) |
Jun 09, 2004 | 16.95 | 17.01 | 16.87 | 16.88 | 8,990,330 | -0.12(-0.71%) |
Jun 08, 2004 | 17.00 | 17.05 | 16.92 | 17.00 | 14,257,750 | -0.10(-0.57%) |
Jun 07, 2004 | 16.92 | 17.11 | 16.91 | 17.10 | 14,043,400 | +0.21(+1.23%) |
Jun 04, 2004 | 16.82 | 16.92 | 16.80 | 16.89 | 12,249,146 | +0.12(+0.69%) |
Jun 03, 2004 | 16.78 | 16.83 | 16.72 | 16.77 | 11,046,458 | -0.02(-0.12%) |
Jun 02, 2004 | 16.88 | 16.88 | 16.59 | 16.79 | 12,946,650 | +0.02(+0.11%) |
Jun 01, 2004 | 16.73 | 16.78 | 16.66 | 16.77 | 14,459,230 | -0.02(-0.11%) |
May 28, 2004 | 16.69 | 16.84 | 16.67 | 16.79 | 12,741,953 | +0.11(+0.63%) |
May 27, 2004 | 16.77 | 16.79 | 16.53 | 16.69 | 17,398,004 | -0.07(-0.40%) |
May 26, 2004 | 16.59 | 16.75 | 16.59 | 16.75 | 17,828,932 | +0.10(+0.61%) |
May 25, 2004 | 16.41 | 16.66 | 16.37 | 16.65 | 16,391,104 | +0.18(+1.09%) |
May 24, 2004 | 16.53 | 16.54 | 16.45 | 16.47 | 10,441,773 | +0.02(+0.10%) |
May 21, 2004 | 16.46 | 16.54 | 16.42 | 16.46 | 11,986,530 | +0.03(+0.18%) |
May 20, 2004 | 16.34 | 16.48 | 16.31 | 16.43 | 13,209,266 | +0.14(+0.83%) |
May 19, 2004 | 16.40 | 16.52 | 16.28 | 16.29 | 16,152,992 | -0.04(-0.25%) |
May 18, 2004 | 16.21 | 16.34 | 16.20 | 16.33 | 13,162,980 | +0.20(+1.23%) |
May 17, 2004 | 16.01 | 16.33 | 16.01 | 16.13 | 15,444,349 | -0.07(-0.41%) |
May 14, 2004 | 16.23 | 16.32 | 16.11 | 16.20 | 13,366,687 | +0.00(+0.03%) |
May 13, 2004 | 16.15 | 16.40 | 16.15 | 16.20 | 17,855,170 | -0.03(-0.20%) |
May 12, 2004 | 15.97 | 16.23 | 15.84 | 16.23 | 23,218,132 | +0.39(+2.44%) |
May 11, 2004 | 15.76 | 15.86 | 15.65 | 15.84 | 15,257,721 | +0.10(+0.65%) |
May 10, 2004 | 15.78 | 15.80 | 15.56 | 15.74 | 20,074,658 | -0.13(-0.80%) |
May 07, 2004 | 16.09 | 16.21 | 15.81 | 15.87 | 18,108,380 | -0.31(-1.94%) |
May 06, 2004 | 16.34 | 16.41 | 16.06 | 16.18 | 18,397,232 | -0.30(-1.80%) |
May 05, 2004 | 16.40 | 16.49 | 16.40 | 16.48 | 12,052,617 | +0.01(+0.06%) |
May 04, 2004 | 16.35 | 16.54 | 16.31 | 16.47 | 13,977,065 | +0.11(+0.67%) |
May 03, 2004 | 16.21 | 16.40 | 16.21 | 16.36 | 10,976,906 | +0.10(+0.61%) |
Apr 30, 2004 | 16.30 | 16.35 | 16.19 | 16.26 | 13,051,350 | -0.03(-0.20%) |
Apr 29, 2004 | 16.39 | 16.50 | 16.17 | 16.29 | 17,015,590 | -0.05(-0.31%) |
Apr 28, 2004 | 16.45 | 16.48 | 16.34 | 16.34 | 11,886,038 | -0.18(-1.09%) |
Apr 27, 2004 | 16.44 | 16.56 | 16.43 | 16.52 | 13,123,130 | +0.12(+0.74%) |
Apr 26, 2004 | 16.45 | 16.49 | 16.39 | 16.40 | 11,175,910 | -0.05(-0.32%) |
Apr 23, 2004 | 16.45 | 16.46 | 16.35 | 16.45 | 11,098,437 | +0.01(+0.07%) |
Apr 22, 2004 | 16.30 | 16.52 | 16.22 | 16.44 | 15,770,825 | +0.16(+1.01%) |
Apr 21, 2004 | 16.20 | 16.34 | 16.11 | 16.28 | 14,652,541 | +0.10(+0.62%) |
Apr 20, 2004 | 16.39 | 16.49 | 16.18 | 16.18 | 15,056,242 | -0.22(-1.33%) |
Apr 19, 2004 | 16.32 | 16.48 | 16.24 | 16.39 | 13,219,167 | +0.08(+0.47%) |
Apr 16, 2004 | 16.25 | 16.36 | 16.19 | 16.32 | 17,443,300 | +0.10(+0.62%) |
Apr 15, 2004 | 16.25 | 16.29 | 16.06 | 16.22 | 17,813,092 | +0.04(+0.24%) |
Apr 14, 2004 | 16.01 | 16.33 | 15.98 | 16.18 | 29,246,914 | -0.08(-0.51%) |
Apr 13, 2004 | 16.56 | 16.56 | 16.21 | 16.26 | 20,872,656 | -0.30(-1.79%) |
Apr 12, 2004 | 16.41 | 16.56 | 16.41 | 16.56 | 12,505,821 | +0.19(+1.13%) |
Apr 08, 2004 | 16.55 | 16.56 | 16.32 | 16.37 | 10,167,029 | -0.08(-0.49%) |
Apr 07, 2004 | 16.54 | 16.56 | 16.45 | 16.45 | 13,840,188 | -0.11(-0.67%) |
Apr 06, 2004 | 16.39 | 16.57 | 16.39 | 16.56 | 17,926,208 | +0.15(+0.92%) |
Apr 05, 2004 | 16.26 | 16.42 | 16.15 | 16.41 | 18,799,202 | +0.15(+0.92%) |
Apr 02, 2004 | 16.55 | 16.60 | 16.20 | 16.26 | 28,292,240 | -0.19(-1.18%) |
Apr 01, 2004 | 16.45 | 16.55 | 16.41 | 16.46 | 16,036,906 | +0.10(+0.61%) |
Mar 31, 2004 | 16.52 | 16.54 | 16.34 | 16.36 | 21,579,318 | -0.16(-0.97%) |
Mar 30, 2004 | 16.37 | 16.56 | 16.36 | 16.52 | 14,063,449 | +0.15(+0.90%) |
Mar 29, 2004 | 16.32 | 16.43 | 16.28 | 16.37 | 14,959,710 | +0.19(+1.17%) |
Mar 26, 2004 | 16.08 | 16.24 | 16.06 | 16.18 | 17,707,402 | +0.07(+0.45%) |
Mar 25, 2004 | 15.89 | 16.13 | 15.85 | 16.11 | 16,723,025 | +0.29(+1.83%) |
Mar 24, 2004 | 15.87 | 15.94 | 15.76 | 15.82 | 18,350,700 | -0.04(-0.28%) |
Mar 23, 2004 | 16.04 | 16.04 | 15.85 | 15.86 | 19,545,714 | -0.04(-0.25%) |
Mar 22, 2004 | 16.05 | 16.06 | 15.86 | 15.90 | 18,356,144 | -0.23(-1.40%) |
Mar 19, 2004 | 16.26 | 16.27 | 16.12 | 16.13 | 24,502,746 | -0.05(-0.29%) |
Mar 18, 2004 | 16.13 | 16.23 | 16.07 | 16.18 | 14,674,322 | -0.07(-0.46%) |
Mar 17, 2004 | 16.29 | 16.36 | 16.19 | 16.25 | 13,846,129 | +0.07(+0.42%) |
Mar 16, 2004 | 16.19 | 16.21 | 16.09 | 16.18 | 17,072,766 | +0.15(+0.91%) |
Mar 15, 2004 | 16.17 | 16.24 | 15.99 | 16.04 | 13,436,240 | -0.19(-1.16%) |
Mar 12, 2004 | 16.13 | 16.25 | 16.09 | 16.23 | 13,433,269 | +0.16(+0.97%) |
Mar 11, 2004 | 16.16 | 16.34 | 16.02 | 16.07 | 19,773,182 | -0.09(-0.55%) |
Mar 10, 2004 | 16.52 | 16.52 | 16.12 | 16.16 | 14,917,137 | -0.36(-2.18%) |
Mar 09, 2004 | 16.58 | 16.63 | 16.48 | 16.52 | 12,531,811 | -0.14(-0.81%) |
Mar 08, 2004 | 16.65 | 16.74 | 16.62 | 16.65 | 10,320,737 | -0.06(-0.36%) |
Mar 05, 2004 | 16.51 | 16.77 | 16.48 | 16.71 | 14,818,625 | +0.13(+0.76%) |
Mar 04, 2004 | 16.65 | 16.67 | 16.56 | 16.59 | 10,551,671 | -0.10(-0.61%) |
Mar 03, 2004 | 16.54 | 16.70 | 16.50 | 16.69 | 14,249,830 | +0.02(+0.15%) |
Mar 02, 2004 | 16.60 | 16.72 | 16.57 | 16.67 | 18,133,874 | +0.07(+0.45%) |
Mar 01, 2004 | 16.59 | 16.68 | 16.56 | 16.59 | 10,834,088 | +0.04(+0.26%) |
Feb 27, 2004 | 16.54 | 16.66 | 16.47 | 16.55 | 16,864,604 | -0.02(-0.10%) |
Feb 26, 2004 | 16.49 | 16.58 | 16.45 | 16.56 | 10,453,654 | +0.06(+0.36%) |
Feb 25, 2004 | 16.46 | 16.56 | 16.44 | 16.51 | 10,490,286 | +0.05(+0.32%) |
Feb 24, 2004 | 16.47 | 16.63 | 16.40 | 16.45 | 14,451,061 | -0.11(-0.67%) |
Feb 23, 2004 | 16.44 | 16.58 | 16.40 | 16.56 | 11,945,689 | +0.13(+0.81%) |
Feb 20, 2004 | 16.42 | 16.51 | 16.30 | 16.43 | 12,008,806 | -0.01(-0.04%) |
Feb 19, 2004 | 16.48 | 16.61 | 16.43 | 16.44 | 11,391,250 | -0.04(-0.25%) |
Feb 18, 2004 | 16.49 | 16.57 | 16.44 | 16.48 | 9,229,927 | -0.06(-0.35%) |
Feb 17, 2004 | 16.52 | 16.68 | 16.51 | 16.54 | 9,424,229 | +0.06(+0.36%) |
Feb 13, 2004 | 16.57 | 16.60 | 16.45 | 16.48 | 10,093,021 | -0.02(-0.10%) |
Feb 12, 2004 | 16.51 | 16.60 | 16.46 | 16.49 | 7,394,090 | -0.07(-0.41%) |
Feb 11, 2004 | 16.43 | 16.59 | 16.31 | 16.56 | 14,172,852 | +0.07(+0.45%) |
Feb 10, 2004 | 16.50 | 16.53 | 16.41 | 16.49 | 11,466,495 | -0.01(-0.07%) |
Feb 09, 2004 | 16.65 | 16.70 | 16.46 | 16.50 | 9,411,853 | -0.22(-1.31%) |
Feb 06, 2004 | 16.56 | 16.74 | 16.56 | 16.72 | 10,621,966 | +0.15(+0.93%) |
Feb 05, 2004 | 16.50 | 16.64 | 16.44 | 16.56 | 10,863,790 | +0.06(+0.37%) |
Feb 04, 2004 | 16.39 | 16.58 | 16.39 | 16.50 | 12,658,045 | +0.04(+0.23%) |
Feb 03, 2004 | 16.44 | 16.55 | 16.40 | 16.47 | 9,171,018 | -0.01(-0.05%) |
Feb 02, 2004 | 16.46 | 16.58 | 16.39 | 16.47 | 12,784,031 | +0.02(+0.11%) |
Jan 30, 2004 | 16.32 | 16.62 | 16.29 | 16.46 | 14,674,570 | +0.11(+0.67%) |
Jan 29, 2004 | 16.36 | 16.37 | 16.16 | 16.35 | 17,154,200 | +0.08(+0.52%) |
Jan 28, 2004 | 16.60 | 16.76 | 16.16 | 16.26 | 19,951,396 | -0.30(-1.83%) |
Jan 27, 2004 | 16.63 | 16.71 | 16.56 | 16.56 | 17,554,188 | -0.05(-0.29%) |
Jan 26, 2004 | 16.39 | 16.63 | 16.36 | 16.61 | 14,091,419 | +0.20(+1.19%) |
Jan 23, 2004 | 16.56 | 16.63 | 16.36 | 16.42 | 15,501,773 | -0.09(-0.53%) |
Jan 22, 2004 | 16.53 | 16.60 | 16.45 | 16.50 | 19,405,124 | -0.03(-0.18%) |
Jan 21, 2004 | 16.17 | 16.56 | 16.15 | 16.53 | 22,427,066 | +0.36(+2.22%) |
Jan 20, 2004 | 16.01 | 16.19 | 15.99 | 16.17 | 18,026,204 | +0.21(+1.33%) |
Jan 16, 2004 | 15.90 | 16.01 | 15.79 | 15.96 | 18,484,360 | +0.07(+0.43%) |
Jan 15, 2004 | 16.02 | 16.13 | 15.68 | 15.89 | 27,339,792 | -0.12(-0.72%) |
Jan 14, 2004 | 15.82 | 16.02 | 15.82 | 16.01 | 15,956,463 | +0.19(+1.21%) |
Jan 13, 2004 | 15.81 | 15.91 | 15.78 | 15.82 | 13,305,055 | -0.04(-0.25%) |
Jan 12, 2004 | 15.80 | 15.88 | 15.79 | 15.86 | 13,426,091 | +0.03(+0.19%) |
Jan 09, 2004 | 15.96 | 15.97 | 15.81 | 15.83 | 16,303,235 | -0.14(-0.89%) |
Jan 08, 2004 | 15.96 | 15.99 | 15.91 | 15.97 | 17,235,138 | +0.01(+0.05%) |
Jan 07, 2004 | 15.97 | 15.99 | 15.92 | 15.96 | 16,517,090 | -0.04(-0.23%) |
Jan 06, 2004 | 15.98 | 16.04 | 15.92 | 16.00 | 18,667,274 | -0.03(-0.16%) |
Jan 05, 2004 | 16.02 | 16.08 | 15.90 | 16.02 | 17,988,828 | +0.05(+0.29%) |
Jan 02, 2004 | 16.11 | 16.25 | 15.94 | 15.98 | 20,912,754 | -0.27(-1.67%) |
Dec 31, 2003 | 16.21 | 16.27 | 16.17 | 16.25 | 9,987,578 | -0.01(-0.09%) |
Dec 30, 2003 | 16.16 | 16.26 | 16.16 | 16.26 | 8,595,540 | +0.04(+0.25%) |
Dec 29, 2003 | 16.08 | 16.22 | 16.08 | 16.22 | 10,890,770 | +0.14(+0.89%) |
Dec 26, 2003 | 15.98 | 16.09 | 15.96 | 16.08 | 4,919,162 | +0.07(+0.43%) |
Dec 24, 2003 | 16.01 | 16.08 | 15.99 | 16.01 | 3,954,834 | -0.01(-0.08%) |
Dec 23, 2003 | 15.97 | 16.05 | 15.91 | 16.02 | 12,357,063 | +0.05(+0.32%) |
Dec 22, 2003 | 15.91 | 16.02 | 15.89 | 15.97 | 11,156,851 | +0.01(+0.08%) |
Dec 19, 2003 | 15.94 | 16.03 | 15.89 | 15.96 | 21,737,976 | +0.02(+0.13%) |
Dec 18, 2003 | 15.72 | 15.94 | 15.68 | 15.94 | 18,484,112 | +0.21(+1.31%) |
Dec 17, 2003 | 15.66 | 15.74 | 15.64 | 15.73 | 11,317,242 | +0.08(+0.49%) |
Dec 16, 2003 | 15.41 | 15.71 | 15.40 | 15.66 | 17,275,484 | +0.22(+1.40%) |
Dec 15, 2003 | 15.49 | 15.58 | 15.40 | 15.44 | 21,203,092 | +0.12(+0.76%) |
Dec 12, 2003 | 15.33 | 15.39 | 15.31 | 15.32 | 12,581,562 | -0.01(-0.05%) |
Dec 11, 2003 | 15.29 | 15.35 | 15.26 | 15.33 | 15,211,435 | +0.06(+0.40%) |
Dec 10, 2003 | 15.22 | 15.45 | 15.21 | 15.27 | 12,632,550 | +0.04(+0.24%) |
Dec 09, 2003 | 15.39 | 15.39 | 15.19 | 15.23 | 16,703,966 | -0.12(-0.78%) |
Dec 08, 2003 | 15.17 | 15.35 | 15.15 | 15.35 | 16,478,725 | +0.18(+1.19%) |
Dec 05, 2003 | 15.22 | 15.30 | 15.17 | 15.17 | 12,181,326 | -0.07(-0.49%) |
Dec 04, 2003 | 15.24 | 15.26 | 15.19 | 15.25 | 17,666,562 | +0.01(+0.04%) |
Dec 03, 2003 | 15.33 | 15.35 | 15.22 | 15.24 | 20,143,468 | -0.23(-1.51%) |
Dec 02, 2003 | 15.44 | 15.51 | 15.41 | 15.48 | 22,210,734 | +0.05(+0.34%) |