Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.45 | 20.52 | 20.25 | 20.48 | 1,507,651 | -0.04(-0.17%) |
Nov 29, 2004 | 20.55 | 20.67 | 20.23 | 20.51 | 954,925 | -0.11(-0.52%) |
Nov 26, 2004 | 20.60 | 20.71 | 20.38 | 20.62 | 851,609 | -0.02(-0.10%) |
Nov 24, 2004 | 20.74 | 20.79 | 20.58 | 20.64 | 1,974,644 | -0.03(-0.15%) |
Nov 23, 2004 | 20.85 | 20.85 | 20.49 | 20.67 | 1,706,183 | -0.15(-0.73%) |
Nov 22, 2004 | 20.63 | 20.87 | 20.53 | 20.82 | 870,574 | +0.22(+1.06%) |
Nov 19, 2004 | 20.94 | 20.94 | 20.60 | 20.60 | 1,342,110 | -0.34(-1.62%) |
Nov 18, 2004 | 20.92 | 21.18 | 20.88 | 20.94 | 1,073,451 | -0.02(-0.07%) |
Nov 17, 2004 | 20.84 | 21.14 | 20.81 | 20.96 | 1,667,069 | +0.12(+0.58%) |
Nov 16, 2004 | 20.86 | 21.00 | 20.75 | 20.84 | 1,211,731 | -0.16(-0.75%) |
Nov 15, 2004 | 21.14 | 21.14 | 20.81 | 20.99 | 1,676,156 | -0.11(-0.50%) |
Nov 12, 2004 | 21.06 | 21.10 | 20.88 | 21.10 | 1,992,028 | +0.02(+0.07%) |
Nov 11, 2004 | 20.67 | 21.16 | 20.63 | 21.08 | 1,417,177 | +0.54(+2.64%) |
Nov 10, 2004 | 20.68 | 20.71 | 20.49 | 20.54 | 966,185 | -0.11(-0.54%) |
Nov 09, 2004 | 20.72 | 20.74 | 20.51 | 20.65 | 984,161 | -0.06(-0.29%) |
Nov 08, 2004 | 20.68 | 20.78 | 20.46 | 20.71 | 1,735,024 | +0.03(+0.15%) |
Nov 05, 2004 | 20.75 | 20.75 | 20.55 | 20.68 | 1,083,526 | +0.18(+0.89%) |
Nov 04, 2004 | 20.18 | 20.63 | 20.07 | 20.50 | 1,689,984 | +0.36(+1.81%) |
Nov 03, 2004 | 20.17 | 20.24 | 20.04 | 20.14 | 1,912,813 | +0.14(+0.71%) |
Nov 02, 2004 | 19.84 | 20.17 | 19.76 | 20.00 | 1,739,765 | +0.16(+0.79%) |
Nov 01, 2004 | 19.88 | 19.89 | 19.72 | 19.84 | 1,658,180 | -0.04(-0.20%) |
Oct 29, 2004 | 19.38 | 19.89 | 19.38 | 19.88 | 2,778,054 | +0.42(+2.16%) |
Oct 28, 2004 | 19.25 | 19.46 | 18.97 | 19.46 | 2,267,206 | +0.22(+1.13%) |
Oct 27, 2004 | 18.89 | 19.28 | 18.73 | 19.24 | 2,997,524 | +0.31(+1.66%) |
Oct 26, 2004 | 18.58 | 18.95 | 18.40 | 18.93 | 2,479,368 | +0.28(+1.52%) |
Oct 25, 2004 | 18.63 | 18.69 | 18.43 | 18.64 | 1,676,551 | -0.04(-0.22%) |
Oct 22, 2004 | 18.88 | 19.07 | 18.67 | 18.68 | 2,313,431 | -0.10(-0.54%) |
Oct 21, 2004 | 18.74 | 18.98 | 18.26 | 18.79 | 3,889,631 | +0.05(+0.24%) |
Oct 20, 2004 | 18.38 | 18.97 | 17.78 | 18.74 | 6,113,575 | +0.33(+1.82%) |
Oct 19, 2004 | 18.50 | 18.97 | 18.37 | 18.41 | 2,318,567 | -0.04(-0.22%) |
Oct 18, 2004 | 18.56 | 18.58 | 18.33 | 18.45 | 2,979,153 | -0.22(-1.17%) |
Oct 15, 2004 | 18.73 | 18.86 | 18.62 | 18.66 | 1,887,923 | -0.02(-0.08%) |
Oct 14, 2004 | 18.96 | 19.03 | 18.65 | 18.68 | 1,537,876 | -0.32(-1.68%) |
Oct 13, 2004 | 19.29 | 19.37 | 18.95 | 19.00 | 1,889,503 | -0.09(-0.48%) |
Oct 12, 2004 | 19.34 | 19.34 | 19.05 | 19.09 | 2,339,112 | -0.27(-1.41%) |
Oct 11, 2004 | 19.34 | 19.42 | 19.23 | 19.36 | 1,184,273 | +0.13(+0.68%) |
Oct 08, 2004 | 19.47 | 19.64 | 19.14 | 19.23 | 2,034,500 | -0.47(-2.36%) |
Oct 07, 2004 | 20.30 | 20.31 | 19.66 | 19.70 | 2,095,738 | -0.62(-3.04%) |
Oct 06, 2004 | 20.04 | 20.31 | 19.95 | 20.31 | 1,620,844 | +0.23(+1.16%) |
Oct 05, 2004 | 20.32 | 20.38 | 19.99 | 20.08 | 1,159,777 | -0.15(-0.73%) |
Oct 04, 2004 | 20.03 | 20.47 | 19.91 | 20.23 | 1,408,090 | +0.16(+0.78%) |
Oct 01, 2004 | 19.78 | 20.22 | 19.64 | 20.07 | 2,098,307 | +0.39(+2.01%) |
Sep 30, 2004 | 19.59 | 19.78 | 19.43 | 19.68 | 1,829,845 | +0.11(+0.57%) |
Sep 29, 2004 | 19.08 | 19.63 | 19.07 | 19.57 | 2,725,310 | +0.42(+2.17%) |
Sep 28, 2004 | 18.95 | 19.19 | 18.77 | 19.15 | 1,709,738 | +0.16(+0.85%) |
Sep 27, 2004 | 19.12 | 19.15 | 18.87 | 18.99 | 1,259,142 | -0.12(-0.61%) |
Sep 24, 2004 | 19.12 | 19.23 | 19.01 | 19.10 | 1,359,296 | -0.06(-0.32%) |
Sep 23, 2004 | 19.36 | 19.36 | 19.10 | 19.17 | 1,141,011 | -0.25(-1.28%) |
Sep 22, 2004 | 19.62 | 19.65 | 19.37 | 19.41 | 1,316,627 | -0.38(-1.92%) |
Sep 21, 2004 | 19.69 | 19.87 | 19.62 | 19.79 | 1,115,330 | +0.20(+1.03%) |
Sep 20, 2004 | 19.74 | 19.80 | 19.54 | 19.59 | 806,174 | -0.17(-0.87%) |
Sep 17, 2004 | 19.74 | 19.96 | 19.72 | 19.76 | 1,224,967 | +0.07(+0.36%) |
Sep 16, 2004 | 19.56 | 19.83 | 19.51 | 19.69 | 874,327 | +0.20(+1.01%) |
Sep 15, 2004 | 19.62 | 19.65 | 19.40 | 19.49 | 1,177,754 | -0.19(-0.95%) |
Sep 14, 2004 | 19.80 | 19.80 | 19.62 | 19.68 | 976,062 | -0.07(-0.36%) |
Sep 13, 2004 | 19.62 | 19.98 | 19.51 | 19.75 | 1,342,308 | +0.18(+0.93%) |
Sep 10, 2004 | 19.38 | 19.60 | 19.31 | 19.57 | 1,222,991 | +0.09(+0.47%) |
Sep 09, 2004 | 19.57 | 19.63 | 19.23 | 19.48 | 1,764,853 | +0.05(+0.26%) |
Sep 08, 2004 | 19.77 | 19.77 | 19.41 | 19.43 | 1,124,022 | -0.32(-1.64%) |
Sep 07, 2004 | 19.77 | 19.98 | 19.58 | 19.75 | 1,581,138 | +0.09(+0.44%) |
Sep 03, 2004 | 19.72 | 19.73 | 19.61 | 19.67 | 1,623,807 | -0.05(-0.26%) |
Sep 02, 2004 | 19.24 | 19.78 | 19.14 | 19.72 | 2,574,979 | +0.38(+1.96%) |
Sep 01, 2004 | 19.41 | 19.44 | 19.18 | 19.34 | 2,045,167 | +0.24(+1.25%) |
Aug 31, 2004 | 19.41 | 19.46 | 18.99 | 19.10 | 1,545,185 | -0.24(-1.23%) |
Aug 30, 2004 | 19.67 | 19.67 | 19.34 | 19.34 | 591,247 | -0.29(-1.47%) |
Aug 27, 2004 | 19.67 | 19.72 | 19.52 | 19.63 | 450,596 | +0.00(+0.00%) |
Aug 26, 2004 | 19.62 | 19.67 | 19.52 | 19.63 | 548,973 | +0.04(+0.18%) |
Aug 25, 2004 | 19.46 | 19.65 | 19.24 | 19.59 | 1,026,831 | +0.14(+0.73%) |
Aug 24, 2004 | 19.57 | 19.66 | 19.32 | 19.45 | 628,978 | +0.06(+0.29%) |
Aug 23, 2004 | 19.57 | 19.72 | 19.38 | 19.39 | 1,138,443 | -0.19(-0.96%) |
Aug 20, 2004 | 19.40 | 19.66 | 19.32 | 19.58 | 980,013 | +0.11(+0.57%) |
Aug 19, 2004 | 19.41 | 19.49 | 19.30 | 19.47 | 1,809,695 | +0.04(+0.21%) |
Aug 18, 2004 | 19.26 | 19.44 | 19.11 | 19.43 | 1,192,372 | +0.16(+0.81%) |
Aug 17, 2004 | 19.11 | 19.49 | 19.09 | 19.27 | 1,760,507 | +0.20(+1.06%) |
Aug 16, 2004 | 18.70 | 19.15 | 18.67 | 19.07 | 1,455,500 | +0.43(+2.31%) |
Aug 13, 2004 | 18.89 | 18.89 | 18.56 | 18.64 | 1,045,400 | -0.13(-0.67%) |
Aug 12, 2004 | 19.04 | 19.06 | 18.75 | 18.77 | 2,738,940 | -0.30(-1.57%) |
Aug 11, 2004 | 19.24 | 19.24 | 18.80 | 19.06 | 2,308,690 | -0.30(-1.54%) |
Aug 10, 2004 | 19.22 | 19.36 | 19.14 | 19.36 | 2,805,512 | +0.15(+0.79%) |
Aug 09, 2004 | 19.24 | 19.41 | 19.04 | 19.21 | 1,472,489 | +0.09(+0.45%) |
Aug 06, 2004 | 19.26 | 19.28 | 19.01 | 19.12 | 2,204,980 | -0.37(-1.90%) |
Aug 05, 2004 | 19.90 | 19.93 | 19.49 | 19.49 | 1,012,607 | -0.37(-1.89%) |
Aug 04, 2004 | 19.85 | 20.00 | 19.70 | 19.87 | 1,051,721 | -0.04(-0.20%) |
Aug 03, 2004 | 20.06 | 20.10 | 19.87 | 19.91 | 1,229,905 | -0.15(-0.73%) |
Aug 02, 2004 | 19.96 | 20.11 | 19.81 | 20.06 | 1,018,731 | -0.03(-0.15%) |
Jul 30, 2004 | 20.11 | 20.14 | 19.97 | 20.09 | 826,917 | +0.01(+0.05%) |
Jul 29, 2004 | 20.00 | 20.16 | 19.95 | 20.08 | 1,405,521 | +0.22(+1.10%) |
Jul 28, 2004 | 19.87 | 19.96 | 19.63 | 19.86 | 1,569,483 | +0.02(+0.08%) |
Jul 27, 2004 | 19.61 | 19.89 | 19.37 | 19.84 | 1,936,913 | +0.33(+1.69%) |
Jul 26, 2004 | 19.79 | 19.80 | 19.48 | 19.51 | 1,790,731 | -0.21(-1.08%) |
Jul 23, 2004 | 20.07 | 20.07 | 19.63 | 19.73 | 1,971,484 | -0.37(-1.84%) |
Jul 22, 2004 | 20.48 | 20.48 | 19.77 | 20.10 | 2,699,629 | -0.38(-1.85%) |
Jul 21, 2004 | 20.23 | 20.86 | 20.15 | 20.48 | 4,481,669 | +0.33(+1.63%) |
Jul 20, 2004 | 20.13 | 20.33 | 19.99 | 20.15 | 4,074,532 | +0.61(+3.11%) |
Jul 19, 2004 | 19.79 | 19.91 | 19.41 | 19.54 | 2,807,685 | -0.04(-0.21%) |
Jul 16, 2004 | 19.97 | 19.98 | 19.31 | 19.58 | 3,413,551 | -0.33(-1.68%) |
Jul 15, 2004 | 20.07 | 20.21 | 19.89 | 19.91 | 1,625,782 | -0.15(-0.76%) |
Jul 14, 2004 | 20.30 | 20.32 | 19.97 | 20.07 | 1,668,452 | -0.34(-1.66%) |
Jul 13, 2004 | 20.60 | 20.67 | 20.39 | 20.41 | 1,611,757 | -0.17(-0.81%) |
Jul 12, 2004 | 20.75 | 20.78 | 20.43 | 20.57 | 935,763 | -0.20(-0.95%) |
Jul 09, 2004 | 20.48 | 20.79 | 20.43 | 20.77 | 979,815 | +0.42(+2.06%) |
Jul 08, 2004 | 20.60 | 20.67 | 20.35 | 20.35 | 855,363 | -0.34(-1.66%) |
Jul 07, 2004 | 20.50 | 20.75 | 20.50 | 20.69 | 913,836 | +0.19(+0.94%) |
Jul 06, 2004 | 20.59 | 20.62 | 20.38 | 20.50 | 1,101,304 | -0.21(-1.03%) |
Jul 02, 2004 | 21.06 | 21.06 | 20.52 | 20.71 | 1,231,091 | -0.41(-1.94%) |
Jul 01, 2004 | 21.39 | 21.45 | 20.94 | 21.12 | 1,554,864 | -0.19(-0.88%) |
Jun 30, 2004 | 21.16 | 21.31 | 21.08 | 21.31 | 1,599,509 | +0.22(+1.03%) |
Jun 29, 2004 | 21.09 | 21.14 | 21.01 | 21.09 | 1,613,732 | -0.08(-0.36%) |
Jun 28, 2004 | 21.21 | 21.46 | 21.07 | 21.17 | 1,832,610 | +0.10(+0.46%) |
Jun 25, 2004 | 21.00 | 21.25 | 20.85 | 21.07 | 2,436,699 | +0.09(+0.43%) |
Jun 24, 2004 | 21.12 | 21.12 | 20.95 | 20.98 | 1,023,275 | -0.14(-0.65%) |
Jun 23, 2004 | 20.78 | 21.13 | 20.71 | 21.12 | 1,484,934 | +0.34(+1.63%) |
Jun 22, 2004 | 20.64 | 20.80 | 20.59 | 20.78 | 1,891,478 | +0.08(+0.39%) |
Jun 21, 2004 | 20.81 | 20.92 | 20.68 | 20.70 | 855,165 | -0.19(-0.90%) |
Jun 18, 2004 | 20.81 | 21.23 | 20.76 | 20.89 | 1,096,168 | -0.04(-0.17%) |
Jun 17, 2004 | 20.97 | 20.97 | 20.72 | 20.92 | 1,434,165 | -0.05(-0.24%) |
Jun 16, 2004 | 20.90 | 21.09 | 20.76 | 20.97 | 1,710,726 | +0.07(+0.34%) |
Jun 15, 2004 | 20.81 | 21.01 | 20.77 | 20.90 | 1,963,977 | +0.22(+1.08%) |
Jun 14, 2004 | 20.98 | 21.08 | 20.55 | 20.68 | 2,016,128 | -0.46(-2.18%) |
Jun 10, 2004 | 21.13 | 21.36 | 21.04 | 21.14 | 1,973,657 | -0.02(-0.10%) |
Jun 09, 2004 | 20.81 | 21.31 | 20.78 | 21.16 | 5,279,152 | +0.30(+1.46%) |
Jun 08, 2004 | 20.60 | 20.86 | 20.48 | 20.86 | 3,129,088 | +0.25(+1.23%) |
Jun 07, 2004 | 20.06 | 20.60 | 20.05 | 20.60 | 1,703,812 | +0.61(+3.04%) |
Jun 04, 2004 | 19.80 | 20.06 | 19.77 | 20.00 | 1,346,653 | +0.30(+1.52%) |
Jun 03, 2004 | 19.87 | 19.91 | 19.63 | 19.70 | 1,139,430 | -0.23(-1.17%) |
Jun 02, 2004 | 19.77 | 20.02 | 19.61 | 19.93 | 1,342,900 | +0.35(+1.81%) |
Jun 01, 2004 | 19.55 | 19.67 | 19.31 | 19.58 | 2,083,293 | -0.15(-0.74%) |
May 28, 2004 | 19.79 | 19.85 | 19.67 | 19.72 | 885,389 | -0.02(-0.08%) |
May 27, 2004 | 19.78 | 20.00 | 19.60 | 19.74 | 2,084,676 | +0.25(+1.27%) |
May 26, 2004 | 19.19 | 19.54 | 19.19 | 19.49 | 1,829,055 | +0.15(+0.79%) |
May 25, 2004 | 18.86 | 19.39 | 18.76 | 19.34 | 1,827,079 | +0.49(+2.61%) |
May 24, 2004 | 18.70 | 18.97 | 18.58 | 18.85 | 1,806,140 | +0.37(+2.03%) |
May 21, 2004 | 18.46 | 18.57 | 18.34 | 18.47 | 1,453,525 | +0.23(+1.28%) |
May 20, 2004 | 18.51 | 18.52 | 18.24 | 18.24 | 2,023,833 | -0.31(-1.66%) |
May 19, 2004 | 18.71 | 19.04 | 18.54 | 18.55 | 1,570,470 | -0.12(-0.65%) |
May 18, 2004 | 18.25 | 18.67 | 18.25 | 18.67 | 1,362,259 | +0.38(+2.10%) |
May 17, 2004 | 18.45 | 18.45 | 17.97 | 18.28 | 1,909,652 | -0.44(-2.35%) |
May 14, 2004 | 18.68 | 18.91 | 18.48 | 18.73 | 1,207,780 | -0.05(-0.24%) |
May 13, 2004 | 18.58 | 18.98 | 18.50 | 18.77 | 1,237,214 | +0.00(+0.00%) |
May 12, 2004 | 18.81 | 18.85 | 18.35 | 18.77 | 1,585,484 | -0.02(-0.08%) |
May 11, 2004 | 18.62 | 18.86 | 18.62 | 18.79 | 2,194,708 | +0.17(+0.90%) |
May 10, 2004 | 18.98 | 19.24 | 18.48 | 18.62 | 2,320,740 | -0.59(-3.08%) |
May 07, 2004 | 19.67 | 19.77 | 19.16 | 19.21 | 1,618,473 | -0.55(-2.77%) |
May 06, 2004 | 19.72 | 19.93 | 19.58 | 19.76 | 1,390,706 | -0.01(-0.05%) |
May 05, 2004 | 20.29 | 20.32 | 19.74 | 19.77 | 3,380,364 | -0.56(-2.76%) |
May 04, 2004 | 20.34 | 20.43 | 20.11 | 20.33 | 1,754,778 | -0.01(-0.05%) |
May 03, 2004 | 20.27 | 20.58 | 20.15 | 20.34 | 1,704,010 | +0.08(+0.37%) |
Apr 30, 2004 | 20.88 | 20.91 | 20.21 | 20.26 | 1,583,113 | -0.54(-2.58%) |
Apr 29, 2004 | 20.96 | 21.14 | 20.74 | 20.80 | 1,762,087 | -0.18(-0.87%) |
Apr 28, 2004 | 21.26 | 21.26 | 20.84 | 20.98 | 1,896,022 | -0.28(-1.31%) |
Apr 27, 2004 | 21.24 | 21.67 | 21.20 | 21.26 | 1,776,113 | +0.08(+0.38%) |
Apr 26, 2004 | 21.21 | 21.43 | 21.15 | 21.18 | 1,283,242 | -0.03(-0.14%) |
Apr 23, 2004 | 21.36 | 21.40 | 20.98 | 21.21 | 1,521,282 | -0.12(-0.57%) |
Apr 22, 2004 | 20.83 | 21.46 | 20.76 | 21.33 | 1,815,424 | +0.43(+2.03%) |
Apr 21, 2004 | 20.45 | 20.92 | 20.40 | 20.91 | 1,890,688 | +0.50(+2.46%) |
Apr 20, 2004 | 20.70 | 20.74 | 20.25 | 20.41 | 1,785,990 | +0.06(+0.27%) |
Apr 19, 2004 | 20.43 | 20.45 | 20.12 | 20.35 | 1,898,392 | -0.07(-0.32%) |
Apr 16, 2004 | 20.66 | 20.66 | 20.40 | 20.42 | 2,076,774 | -0.27(-1.30%) |
Apr 15, 2004 | 20.82 | 21.06 | 20.49 | 20.68 | 1,887,923 | -0.09(-0.44%) |
Apr 14, 2004 | 20.38 | 20.92 | 20.38 | 20.78 | 1,223,386 | +0.32(+1.56%) |
Apr 13, 2004 | 21.06 | 21.08 | 20.39 | 20.46 | 1,174,988 | -0.43(-2.04%) |
Apr 12, 2004 | 20.88 | 21.04 | 20.80 | 20.88 | 652,683 | +0.08(+0.37%) |
Apr 08, 2004 | 20.78 | 21.02 | 20.71 | 20.81 | 1,632,696 | +0.10(+0.49%) |
Apr 07, 2004 | 20.94 | 20.97 | 20.59 | 20.70 | 1,109,404 | -0.23(-1.09%) |
Apr 06, 2004 | 20.62 | 21.07 | 20.50 | 20.93 | 2,501,888 | +0.31(+1.52%) |
Apr 05, 2004 | 20.39 | 20.68 | 20.36 | 20.62 | 798,865 | +0.20(+0.99%) |
Apr 02, 2004 | 20.22 | 20.43 | 20.16 | 20.42 | 1,961,211 | +0.60(+3.04%) |
Apr 01, 2004 | 19.67 | 19.99 | 19.59 | 19.81 | 987,124 | +0.19(+0.95%) |
Mar 31, 2004 | 19.79 | 19.82 | 19.46 | 19.63 | 1,033,547 | -0.14(-0.69%) |
Mar 30, 2004 | 19.41 | 19.88 | 19.31 | 19.76 | 1,602,472 | +0.26(+1.35%) |
Mar 29, 2004 | 19.17 | 19.70 | 19.16 | 19.50 | 907,514 | +0.50(+2.64%) |
Mar 26, 2004 | 19.03 | 19.26 | 18.91 | 19.00 | 2,036,080 | -0.19(-1.00%) |
Mar 25, 2004 | 18.81 | 19.21 | 18.66 | 19.19 | 1,304,182 | +0.49(+2.60%) |
Mar 24, 2004 | 18.68 | 18.93 | 18.47 | 18.70 | 1,529,579 | +0.11(+0.57%) |
Mar 23, 2004 | 19.07 | 19.24 | 18.43 | 18.60 | 3,525,163 | -0.47(-2.47%) |
Mar 22, 2004 | 19.31 | 19.39 | 18.74 | 19.07 | 1,570,075 | -0.42(-2.16%) |
Mar 19, 2004 | 19.62 | 19.84 | 19.41 | 19.49 | 1,180,717 | -0.10(-0.52%) |
Mar 18, 2004 | 19.75 | 19.88 | 19.26 | 19.59 | 1,255,783 | -0.28(-1.43%) |
Mar 17, 2004 | 19.78 | 19.99 | 19.73 | 19.87 | 1,179,729 | +0.18(+0.93%) |
Mar 16, 2004 | 19.64 | 19.79 | 19.64 | 19.69 | 1,543,604 | +0.18(+0.91%) |
Mar 15, 2004 | 19.82 | 19.82 | 19.37 | 19.51 | 1,330,060 | -0.30(-1.53%) |
Mar 12, 2004 | 19.36 | 19.97 | 19.34 | 19.82 | 2,059,193 | +0.61(+3.16%) |
Mar 11, 2004 | 19.18 | 19.67 | 19.16 | 19.21 | 2,065,514 | +0.04(+0.19%) |
Mar 10, 2004 | 20.20 | 20.24 | 19.14 | 19.18 | 2,393,436 | -0.95(-4.73%) |
Mar 09, 2004 | 20.51 | 20.55 | 20.01 | 20.13 | 1,162,148 | -0.29(-1.41%) |
Mar 08, 2004 | 20.95 | 21.03 | 20.42 | 20.42 | 1,222,201 | -0.54(-2.56%) |
Mar 05, 2004 | 20.30 | 20.97 | 20.30 | 20.95 | 3,152,201 | +0.66(+3.27%) |
Mar 04, 2004 | 20.44 | 20.48 | 20.23 | 20.29 | 687,648 | -0.08(-0.40%) |
Mar 03, 2004 | 20.20 | 20.47 | 20.14 | 20.37 | 869,586 | +0.12(+0.60%) |
Mar 02, 2004 | 20.36 | 20.61 | 20.19 | 20.25 | 1,424,881 | -0.11(-0.55%) |
Mar 01, 2004 | 19.98 | 20.39 | 19.95 | 20.36 | 1,509,627 | +0.52(+2.63%) |
Feb 27, 2004 | 20.09 | 20.14 | 19.73 | 19.84 | 1,945,210 | -0.25(-1.26%) |
Feb 26, 2004 | 20.01 | 20.11 | 19.80 | 20.09 | 1,643,166 | +0.23(+1.17%) |
Feb 25, 2004 | 19.82 | 19.97 | 19.74 | 19.86 | 1,573,433 | +0.05(+0.23%) |
Feb 24, 2004 | 20.12 | 20.12 | 19.63 | 19.81 | 2,615,278 | -0.31(-1.53%) |
Feb 23, 2004 | 20.62 | 20.65 | 20.04 | 20.12 | 1,816,609 | -0.29(-1.44%) |
Feb 20, 2004 | 20.65 | 20.67 | 20.19 | 20.42 | 1,206,793 | -0.18(-0.86%) |
Feb 19, 2004 | 20.70 | 21.01 | 20.57 | 20.59 | 1,522,862 | -0.09(-0.44%) |
Feb 18, 2004 | 20.91 | 20.91 | 20.59 | 20.68 | 1,122,244 | -0.11(-0.54%) |
Feb 17, 2004 | 20.84 | 20.96 | 20.64 | 20.80 | 1,183,087 | +0.18(+0.88%) |
Feb 13, 2004 | 20.83 | 21.10 | 20.54 | 20.61 | 1,232,276 | -0.31(-1.50%) |
Feb 12, 2004 | 20.99 | 21.02 | 20.82 | 20.93 | 1,230,498 | -0.18(-0.84%) |
Feb 11, 2004 | 20.52 | 21.13 | 20.44 | 21.10 | 2,181,275 | +0.58(+2.84%) |
Feb 10, 2004 | 20.41 | 20.52 | 20.17 | 20.52 | 1,701,639 | +0.07(+0.32%) |
Feb 09, 2004 | 20.49 | 20.62 | 20.27 | 20.46 | 1,212,719 | +0.05(+0.25%) |
Feb 06, 2004 | 20.14 | 20.62 | 20.13 | 20.41 | 2,468,503 | +0.36(+1.79%) |
Feb 05, 2004 | 20.06 | 20.17 | 19.85 | 20.05 | 2,160,928 | -0.01(-0.05%) |
Feb 04, 2004 | 20.35 | 20.56 | 19.99 | 20.06 | 2,724,124 | -0.41(-1.98%) |
Feb 03, 2004 | 20.78 | 20.85 | 20.35 | 20.46 | 2,269,972 | -0.35(-1.70%) |
Feb 02, 2004 | 21.11 | 21.16 | 20.61 | 20.82 | 2,052,674 | -0.10(-0.48%) |
Jan 30, 2004 | 20.60 | 20.95 | 20.52 | 20.92 | 2,746,644 | +0.34(+1.65%) |
Jan 29, 2004 | 21.06 | 21.10 | 20.30 | 20.58 | 2,309,876 | -0.43(-2.05%) |
Jan 28, 2004 | 21.33 | 21.57 | 20.98 | 21.01 | 4,122,930 | -0.20(-0.95%) |
Jan 27, 2004 | 21.26 | 21.39 | 20.76 | 21.21 | 5,121,907 | -0.89(-4.01%) |
Jan 26, 2004 | 21.98 | 22.18 | 21.41 | 22.10 | 2,265,428 | +0.11(+0.51%) |
Jan 23, 2004 | 21.76 | 22.11 | 21.74 | 21.98 | 2,223,154 | +0.24(+1.09%) |
Jan 22, 2004 | 21.87 | 21.89 | 21.61 | 21.75 | 1,457,870 | -0.11(-0.49%) |
Jan 21, 2004 | 21.97 | 21.97 | 21.72 | 21.85 | 2,333,976 | -0.08(-0.35%) |
Jan 20, 2004 | 22.14 | 22.26 | 21.91 | 21.93 | 2,379,806 | -0.21(-0.96%) |
Jan 16, 2004 | 22.17 | 22.21 | 21.91 | 22.14 | 3,045,923 | -0.00(-0.02%) |
Jan 15, 2004 | 22.27 | 22.27 | 21.74 | 22.15 | 4,403,244 | -0.14(-0.61%) |
Jan 14, 2004 | 21.60 | 22.34 | 21.60 | 22.28 | 4,141,894 | +0.76(+3.53%) |
Jan 13, 2004 | 21.31 | 21.56 | 21.31 | 21.52 | 2,005,066 | +0.19(+0.88%) |
Jan 12, 2004 | 21.31 | 21.39 | 21.27 | 21.34 | 1,698,874 | -0.07(-0.31%) |
Jan 09, 2004 | 21.26 | 21.61 | 21.36 | 21.40 | 2,692,122 | -0.01(-0.02%) |
Jan 08, 2004 | 20.89 | 21.47 | 20.85 | 21.41 | 3,147,262 | +0.53(+2.52%) |
Jan 07, 2004 | 20.40 | 20.98 | 20.39 | 20.88 | 2,484,899 | +0.41(+2.00%) |
Jan 06, 2004 | 20.59 | 20.62 | 20.42 | 20.47 | 1,498,762 | -0.25(-1.20%) |
Jan 05, 2004 | 20.02 | 20.72 | 20.01 | 20.72 | 2,322,123 | +0.76(+3.80%) |
Jan 02, 2004 | 20.12 | 20.27 | 19.91 | 19.96 | 1,394,459 | -0.16(-0.81%) |
Dec 31, 2003 | 20.04 | 20.16 | 19.95 | 20.12 | 765,876 | +0.07(+0.35%) |
Dec 30, 2003 | 20.02 | 20.14 | 19.97 | 20.05 | 732,096 | -0.07(-0.33%) |
Dec 29, 2003 | 19.78 | 20.17 | 19.72 | 20.12 | 825,139 | +0.34(+1.72%) |
Dec 26, 2003 | 19.84 | 19.88 | 19.77 | 19.78 | 232,903 | -0.01(-0.03%) |
Dec 24, 2003 | 19.95 | 19.95 | 19.75 | 19.78 | 535,935 | -0.19(-0.94%) |
Dec 23, 2003 | 19.96 | 20.12 | 19.91 | 19.97 | 1,307,145 | -0.03(-0.13%) |
Dec 22, 2003 | 19.60 | 20.02 | 19.49 | 20.00 | 2,806,500 | +0.58(+2.97%) |
Dec 19, 2003 | 19.44 | 19.51 | 19.33 | 19.42 | 3,469,653 | +0.01(+0.03%) |
Dec 18, 2003 | 19.17 | 19.42 | 19.16 | 19.41 | 3,657,715 | +0.33(+1.75%) |
Dec 17, 2003 | 19.16 | 19.22 | 18.99 | 19.08 | 2,239,353 | -0.07(-0.34%) |
Dec 16, 2003 | 19.10 | 19.24 | 18.90 | 19.15 | 1,888,515 | +0.01(+0.05%) |
Dec 15, 2003 | 19.36 | 19.59 | 19.11 | 19.14 | 1,534,912 | -0.23(-1.18%) |
Dec 12, 2003 | 19.33 | 19.39 | 19.27 | 19.36 | 1,972,866 | +0.04(+0.18%) |
Dec 11, 2003 | 19.29 | 19.39 | 19.26 | 19.33 | 2,943,793 | +0.09(+0.47%) |
Dec 10, 2003 | 19.34 | 19.34 | 19.05 | 19.24 | 1,570,865 | -0.04(-0.18%) |
Dec 09, 2003 | 19.39 | 19.44 | 19.24 | 19.27 | 1,383,792 | -0.04(-0.21%) |
Dec 08, 2003 | 19.15 | 19.35 | 19.14 | 19.31 | 1,237,214 | +0.19(+1.01%) |
Dec 05, 2003 | 19.16 | 19.25 | 19.12 | 19.12 | 1,133,899 | -0.20(-1.02%) |
Dec 04, 2003 | 19.29 | 19.35 | 19.29 | 19.32 | 1,790,139 | +0.07(+0.37%) |
Dec 03, 2003 | 19.41 | 19.44 | 19.24 | 19.25 | 1,925,061 | -0.07(-0.34%) |
Dec 02, 2003 | 19.44 | 19.44 | 19.29 | 19.31 | 1,642,574 | -0.18(-0.91%) |