Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.14 | 20.22 | 19.94 | 20.06 | 84,446 | -0.12(-0.59%) |
Nov 29, 2004 | 20.18 | 20.22 | 19.89 | 20.18 | 112,680 | +0.06(+0.31%) |
Nov 26, 2004 | 20.03 | 20.21 | 20.03 | 20.12 | 12,913 | +0.10(+0.51%) |
Nov 24, 2004 | 19.94 | 20.14 | 19.86 | 20.01 | 92,549 | -0.01(-0.04%) |
Nov 23, 2004 | 19.90 | 20.10 | 19.79 | 20.02 | 101,918 | +0.13(+0.68%) |
Nov 22, 2004 | 19.54 | 19.92 | 19.54 | 19.89 | 149,269 | +0.36(+1.86%) |
Nov 19, 2004 | 19.68 | 19.71 | 19.52 | 19.52 | 58,239 | -0.17(-0.84%) |
Nov 18, 2004 | 19.75 | 19.79 | 19.63 | 19.69 | 90,650 | -0.17(-0.87%) |
Nov 17, 2004 | 19.69 | 19.98 | 19.69 | 19.86 | 193,962 | +0.20(+1.00%) |
Nov 16, 2004 | 19.79 | 19.80 | 19.61 | 19.67 | 87,991 | -0.21(-1.03%) |
Nov 15, 2004 | 20.06 | 20.10 | 19.64 | 19.87 | 126,353 | -0.15(-0.75%) |
Nov 12, 2004 | 19.95 | 20.04 | 19.66 | 20.02 | 106,476 | +0.07(+0.36%) |
Nov 11, 2004 | 19.59 | 19.98 | 19.57 | 19.95 | 98,880 | +0.29(+1.49%) |
Nov 10, 2004 | 19.58 | 19.75 | 19.58 | 19.66 | 109,388 | -0.19(-0.96%) |
Nov 09, 2004 | 19.82 | 19.96 | 19.75 | 19.85 | 95,461 | +0.02(+0.12%) |
Nov 08, 2004 | 20.46 | 20.46 | 19.75 | 19.83 | 156,106 | -0.63(-3.09%) |
Nov 05, 2004 | 20.22 | 20.52 | 20.14 | 20.46 | 204,343 | +0.24(+1.21%) |
Nov 04, 2004 | 19.83 | 20.21 | 19.67 | 20.21 | 165,348 | +0.32(+1.63%) |
Nov 03, 2004 | 19.55 | 19.89 | 19.55 | 19.89 | 151,548 | +0.46(+2.36%) |
Nov 02, 2004 | 19.59 | 19.70 | 19.37 | 19.43 | 166,488 | -0.26(-1.32%) |
Nov 01, 2004 | 19.35 | 19.71 | 19.29 | 19.69 | 73,178 | +0.39(+2.05%) |
Oct 29, 2004 | 19.39 | 19.47 | 19.30 | 19.30 | 113,819 | -0.13(-0.65%) |
Oct 28, 2004 | 19.39 | 19.42 | 19.22 | 19.42 | 93,689 | -0.07(-0.36%) |
Oct 27, 2004 | 19.01 | 19.49 | 19.01 | 19.49 | 151,801 | +0.39(+2.03%) |
Oct 26, 2004 | 18.77 | 19.18 | 18.72 | 19.11 | 133,697 | +0.41(+2.20%) |
Oct 25, 2004 | 18.85 | 18.97 | 18.70 | 18.70 | 146,231 | -0.19(-1.00%) |
Oct 22, 2004 | 19.00 | 19.00 | 18.77 | 18.89 | 141,673 | -0.06(-0.33%) |
Oct 21, 2004 | 18.76 | 18.95 | 18.63 | 18.95 | 165,602 | +0.22(+1.18%) |
Oct 20, 2004 | 18.60 | 18.79 | 18.55 | 18.73 | 124,201 | +0.00(+0.00%) |
Oct 19, 2004 | 18.64 | 18.77 | 18.60 | 18.73 | 96,601 | +0.13(+0.68%) |
Oct 18, 2004 | 18.60 | 18.77 | 18.59 | 18.60 | 114,959 | -0.05(-0.25%) |
Oct 15, 2004 | 18.58 | 18.92 | 18.55 | 18.65 | 110,401 | +0.08(+0.42%) |
Oct 14, 2004 | 18.60 | 18.67 | 18.52 | 18.57 | 59,505 | -0.07(-0.38%) |
Oct 13, 2004 | 18.96 | 18.96 | 18.55 | 18.64 | 93,436 | -0.29(-1.54%) |
Oct 12, 2004 | 18.87 | 18.96 | 18.78 | 18.93 | 62,923 | +0.06(+0.33%) |
Oct 11, 2004 | 18.89 | 18.95 | 18.81 | 18.87 | 36,209 | +0.02(+0.13%) |
Oct 08, 2004 | 18.68 | 18.93 | 18.68 | 18.85 | 103,184 | +0.12(+0.63%) |
Oct 07, 2004 | 19.07 | 19.07 | 18.73 | 18.73 | 117,997 | -0.36(-1.90%) |
Oct 06, 2004 | 18.72 | 19.09 | 18.72 | 19.09 | 182,187 | +0.24(+1.30%) |
Oct 05, 2004 | 18.92 | 18.99 | 18.82 | 18.85 | 195,734 | -0.11(-0.58%) |
Oct 04, 2004 | 19.04 | 19.07 | 18.91 | 18.96 | 58,492 | +0.00(+0.00%) |
Oct 01, 2004 | 18.80 | 19.07 | 18.80 | 18.96 | 139,267 | +0.04(+0.21%) |
Sep 30, 2004 | 18.79 | 18.92 | 18.70 | 18.92 | 83,940 | +0.13(+0.67%) |
Sep 29, 2004 | 18.64 | 18.79 | 18.59 | 18.79 | 92,803 | +0.15(+0.81%) |
Sep 28, 2004 | 18.28 | 18.64 | 18.28 | 18.64 | 136,735 | +0.32(+1.77%) |
Sep 27, 2004 | 18.43 | 18.49 | 18.29 | 18.32 | 88,878 | -0.12(-0.64%) |
Sep 24, 2004 | 18.56 | 18.60 | 18.43 | 18.43 | 76,217 | -0.05(-0.26%) |
Sep 23, 2004 | 18.56 | 18.64 | 18.48 | 18.48 | 104,071 | -0.12(-0.64%) |
Sep 22, 2004 | 18.78 | 18.79 | 18.55 | 18.60 | 116,731 | -0.26(-1.38%) |
Sep 21, 2004 | 18.87 | 18.91 | 18.74 | 18.86 | 88,371 | +0.07(+0.38%) |
Sep 20, 2004 | 18.80 | 18.88 | 18.77 | 18.79 | 77,989 | -0.16(-0.83%) |
Sep 17, 2004 | 19.07 | 19.07 | 18.79 | 18.95 | 227,006 | -0.01(-0.04%) |
Sep 16, 2004 | 18.64 | 18.96 | 18.64 | 18.96 | 95,208 | +0.35(+1.87%) |
Sep 15, 2004 | 18.70 | 18.70 | 18.51 | 18.61 | 65,202 | -0.08(-0.42%) |
Sep 14, 2004 | 18.68 | 18.77 | 18.58 | 18.69 | 99,766 | -0.06(-0.30%) |
Sep 13, 2004 | 18.63 | 18.80 | 18.63 | 18.74 | 105,970 | +0.09(+0.47%) |
Sep 10, 2004 | 18.48 | 18.70 | 18.40 | 18.66 | 72,039 | +0.08(+0.42%) |
Sep 09, 2004 | 18.35 | 18.59 | 18.35 | 18.58 | 167,121 | +0.23(+1.25%) |
Sep 08, 2004 | 18.44 | 18.53 | 18.35 | 18.35 | 137,115 | -0.15(-0.81%) |
Sep 07, 2004 | 18.52 | 18.56 | 18.43 | 18.50 | 117,618 | -0.02(-0.13%) |
Sep 03, 2004 | 18.76 | 18.77 | 18.51 | 18.52 | 144,838 | -0.24(-1.26%) |
Sep 02, 2004 | 18.80 | 18.80 | 18.63 | 18.76 | 140,027 | -0.03(-0.17%) |
Sep 01, 2004 | 18.64 | 18.80 | 18.56 | 18.79 | 257,898 | +0.15(+0.81%) |
Aug 31, 2004 | 18.39 | 18.66 | 18.36 | 18.64 | 93,562 | +0.16(+0.85%) |
Aug 30, 2004 | 18.54 | 18.59 | 18.38 | 18.48 | 59,885 | -0.13(-0.72%) |
Aug 27, 2004 | 18.48 | 18.62 | 18.45 | 18.62 | 60,391 | +0.17(+0.94%) |
Aug 26, 2004 | 18.55 | 18.55 | 18.38 | 18.44 | 47,984 | -0.09(-0.47%) |
Aug 25, 2004 | 18.39 | 18.55 | 18.33 | 18.53 | 84,446 | +0.09(+0.47%) |
Aug 24, 2004 | 18.41 | 18.44 | 18.28 | 18.44 | 65,835 | +0.11(+0.60%) |
Aug 23, 2004 | 18.53 | 18.62 | 18.33 | 18.33 | 99,006 | -0.12(-0.64%) |
Aug 20, 2004 | 18.36 | 18.50 | 18.36 | 18.45 | 120,783 | +0.02(+0.13%) |
Aug 19, 2004 | 18.40 | 18.52 | 18.40 | 18.43 | 112,427 | -0.02(-0.13%) |
Aug 18, 2004 | 18.28 | 18.49 | 18.24 | 18.45 | 134,709 | +0.06(+0.34%) |
Aug 17, 2004 | 18.59 | 18.71 | 18.35 | 18.39 | 86,092 | -0.22(-1.19%) |
Aug 16, 2004 | 18.35 | 18.67 | 18.35 | 18.61 | 84,573 | +0.28(+1.55%) |
Aug 13, 2004 | 18.36 | 18.44 | 18.27 | 18.32 | 90,903 | +0.03(+0.17%) |
Aug 12, 2004 | 18.56 | 18.56 | 18.21 | 18.29 | 100,399 | -0.35(-1.86%) |
Aug 11, 2004 | 18.48 | 18.70 | 18.28 | 18.64 | 89,637 | +0.09(+0.47%) |
Aug 10, 2004 | 18.22 | 18.55 | 18.22 | 18.55 | 75,078 | +0.33(+1.82%) |
Aug 09, 2004 | 18.06 | 18.22 | 18.06 | 18.22 | 107,109 | +0.16(+0.87%) |
Aug 06, 2004 | 18.17 | 18.35 | 18.06 | 18.06 | 103,058 | -0.18(-1.00%) |
Aug 05, 2004 | 18.36 | 18.47 | 18.17 | 18.25 | 115,085 | -0.11(-0.60%) |
Aug 04, 2004 | 18.24 | 18.56 | 18.12 | 18.36 | 138,128 | +0.06(+0.30%) |
Aug 03, 2004 | 18.68 | 18.68 | 18.27 | 18.30 | 203,964 | -0.43(-2.32%) |
Aug 02, 2004 | 18.66 | 18.81 | 18.51 | 18.74 | 89,764 | +0.04(+0.21%) |
Jul 30, 2004 | 18.77 | 18.90 | 18.63 | 18.70 | 113,060 | -0.08(-0.42%) |
Jul 29, 2004 | 18.64 | 18.77 | 18.55 | 18.77 | 62,164 | +0.21(+1.15%) |
Jul 28, 2004 | 18.40 | 18.60 | 18.36 | 18.56 | 82,547 | +0.08(+0.43%) |
Jul 27, 2004 | 18.02 | 18.51 | 18.02 | 18.48 | 110,528 | +0.48(+2.68%) |
Jul 26, 2004 | 18.19 | 18.32 | 17.93 | 18.00 | 78,243 | -0.11(-0.61%) |
Jul 23, 2004 | 18.36 | 18.47 | 18.11 | 18.11 | 88,498 | -0.33(-1.80%) |
Jul 22, 2004 | 18.52 | 18.70 | 18.40 | 18.44 | 155,220 | -0.14(-0.77%) |
Jul 21, 2004 | 19.21 | 19.32 | 18.57 | 18.59 | 134,709 | -0.62(-3.21%) |
Jul 20, 2004 | 19.00 | 19.21 | 18.96 | 19.20 | 76,723 | +0.32(+1.72%) |
Jul 19, 2004 | 18.89 | 19.04 | 18.77 | 18.88 | 83,813 | -0.06(-0.29%) |
Jul 16, 2004 | 18.74 | 18.93 | 18.70 | 18.93 | 83,054 | +0.19(+1.01%) |
Jul 15, 2004 | 18.68 | 18.84 | 18.68 | 18.74 | 73,305 | +0.02(+0.08%) |
Jul 14, 2004 | 18.54 | 18.77 | 18.51 | 18.73 | 68,367 | +0.13(+0.68%) |
Jul 13, 2004 | 18.81 | 18.88 | 18.60 | 18.60 | 48,996 | -0.18(-0.97%) |
Jul 12, 2004 | 18.64 | 18.92 | 18.61 | 18.78 | 94,322 | +0.10(+0.55%) |
Jul 09, 2004 | 18.62 | 18.71 | 18.49 | 18.68 | 119,137 | +0.10(+0.55%) |
Jul 08, 2004 | 18.69 | 18.79 | 18.58 | 18.58 | 89,637 | -0.10(-0.55%) |
Jul 07, 2004 | 18.72 | 18.90 | 18.67 | 18.68 | 72,672 | +0.00(+0.00%) |
Jul 06, 2004 | 18.84 | 18.89 | 18.64 | 18.68 | 104,830 | -0.26(-1.38%) |
Jul 02, 2004 | 18.88 | 19.05 | 18.80 | 18.94 | 47,857 | +0.06(+0.33%) |
Jul 01, 2004 | 19.00 | 19.07 | 18.85 | 18.88 | 113,819 | -0.18(-0.95%) |
Jun 30, 2004 | 18.83 | 19.11 | 18.79 | 19.06 | 173,198 | +0.23(+1.22%) |
Jun 29, 2004 | 18.54 | 18.95 | 18.54 | 18.83 | 258,784 | +0.30(+1.62%) |
Jun 28, 2004 | 18.51 | 18.58 | 18.39 | 18.53 | 180,921 | +0.05(+0.26%) |
Jun 25, 2004 | 18.44 | 18.59 | 18.21 | 18.48 | 170,159 | -0.01(-0.04%) |
Jun 24, 2004 | 18.53 | 18.60 | 18.48 | 18.49 | 95,714 | -0.04(-0.21%) |
Jun 23, 2004 | 18.48 | 18.53 | 18.09 | 18.53 | 141,926 | -0.01(-0.04%) |
Jun 22, 2004 | 18.48 | 18.55 | 18.25 | 18.54 | 153,827 | +0.00(+0.00%) |
Jun 21, 2004 | 18.47 | 18.56 | 18.40 | 18.54 | 110,021 | +0.06(+0.30%) |
Jun 18, 2004 | 18.53 | 18.58 | 18.40 | 18.48 | 178,895 | -0.04(-0.21%) |
Jun 17, 2004 | 18.51 | 18.52 | 18.32 | 18.52 | 73,938 | +0.01(+0.04%) |
Jun 16, 2004 | 18.34 | 18.52 | 18.34 | 18.51 | 92,676 | +0.19(+1.03%) |
Jun 15, 2004 | 18.05 | 18.37 | 18.05 | 18.32 | 122,302 | +0.39(+2.20%) |
Jun 14, 2004 | 17.97 | 18.09 | 17.93 | 17.93 | 106,349 | -0.13(-0.74%) |
Jun 10, 2004 | 17.79 | 18.07 | 17.79 | 18.06 | 145,851 | +0.24(+1.37%) |
Jun 09, 2004 | 17.97 | 18.02 | 17.78 | 17.82 | 113,946 | -0.19(-1.05%) |
Jun 08, 2004 | 18.01 | 18.09 | 17.93 | 18.01 | 45,198 | -0.12(-0.65%) |
Jun 07, 2004 | 17.87 | 18.13 | 17.77 | 18.13 | 93,182 | +0.34(+1.91%) |
Jun 04, 2004 | 17.81 | 17.89 | 17.61 | 17.79 | 113,186 | +0.09(+0.54%) |
Jun 03, 2004 | 17.97 | 17.97 | 17.69 | 17.69 | 65,835 | -0.33(-1.84%) |
Jun 02, 2004 | 18.06 | 18.11 | 17.97 | 18.02 | 50,516 | +0.12(+0.66%) |
Jun 01, 2004 | 17.95 | 18.01 | 17.82 | 17.91 | 100,019 | +0.06(+0.31%) |
May 28, 2004 | 17.93 | 17.99 | 17.81 | 17.85 | 39,881 | -0.06(-0.31%) |
May 27, 2004 | 17.88 | 17.99 | 17.74 | 17.91 | 83,180 | +0.02(+0.13%) |
May 26, 2004 | 17.89 | 17.98 | 17.76 | 17.88 | 61,404 | -0.05(-0.26%) |
May 25, 2004 | 17.53 | 17.93 | 17.53 | 17.93 | 101,285 | +0.35(+1.98%) |
May 24, 2004 | 17.39 | 17.59 | 17.30 | 17.58 | 81,534 | +0.27(+1.55%) |
May 21, 2004 | 17.35 | 17.42 | 17.19 | 17.31 | 94,702 | +0.02(+0.14%) |
May 20, 2004 | 17.18 | 17.38 | 17.10 | 17.29 | 90,524 | +0.19(+1.11%) |
May 19, 2004 | 17.36 | 17.42 | 17.02 | 17.10 | 135,722 | -0.19(-1.10%) |
May 18, 2004 | 17.01 | 17.29 | 16.98 | 17.29 | 101,538 | +0.22(+1.30%) |
May 17, 2004 | 17.33 | 17.33 | 17.03 | 17.07 | 107,362 | -0.25(-1.46%) |
May 14, 2004 | 17.26 | 17.55 | 17.18 | 17.32 | 92,423 | +0.01(+0.05%) |
May 13, 2004 | 17.38 | 17.47 | 17.27 | 17.31 | 98,120 | -0.28(-1.57%) |
May 12, 2004 | 17.46 | 17.61 | 17.14 | 17.59 | 112,806 | +0.06(+0.31%) |
May 11, 2004 | 17.61 | 17.61 | 17.43 | 17.53 | 81,281 | +0.06(+0.32%) |
May 10, 2004 | 17.65 | 17.72 | 17.44 | 17.48 | 145,724 | -0.22(-1.25%) |
May 07, 2004 | 18.05 | 18.25 | 17.69 | 17.70 | 122,302 | -0.35(-1.93%) |
May 06, 2004 | 18.17 | 18.24 | 17.96 | 18.05 | 88,751 | -0.14(-0.78%) |
May 05, 2004 | 18.29 | 18.40 | 18.19 | 18.19 | 58,239 | -0.14(-0.78%) |
May 04, 2004 | 18.17 | 18.45 | 18.13 | 18.33 | 67,354 | +0.11(+0.61%) |
May 03, 2004 | 18.09 | 18.34 | 18.02 | 18.22 | 99,766 | +0.21(+1.18%) |
Apr 30, 2004 | 18.21 | 18.28 | 18.01 | 18.01 | 99,006 | -0.16(-0.87%) |
Apr 29, 2004 | 18.33 | 18.52 | 18.05 | 18.17 | 120,276 | +0.03(+0.17%) |
Apr 28, 2004 | 18.35 | 18.47 | 18.13 | 18.13 | 128,126 | -0.25(-1.37%) |
Apr 27, 2004 | 18.43 | 18.73 | 18.28 | 18.39 | 130,658 | -0.07(-0.39%) |
Apr 26, 2004 | 18.44 | 18.60 | 18.41 | 18.46 | 41,780 | -0.02(-0.09%) |
Apr 23, 2004 | 18.52 | 18.52 | 18.35 | 18.47 | 53,681 | -0.01(-0.04%) |
Apr 22, 2004 | 18.26 | 18.55 | 18.26 | 18.48 | 98,120 | +0.22(+1.21%) |
Apr 21, 2004 | 18.08 | 18.26 | 17.97 | 18.26 | 56,466 | +0.23(+1.27%) |
Apr 20, 2004 | 18.36 | 18.40 | 18.01 | 18.03 | 68,621 | -0.24(-1.34%) |
Apr 19, 2004 | 18.32 | 18.44 | 18.16 | 18.28 | 68,494 | -0.05(-0.26%) |
Apr 16, 2004 | 18.09 | 18.44 | 18.01 | 18.32 | 79,762 | +0.24(+1.31%) |
Apr 15, 2004 | 18.05 | 18.21 | 18.02 | 18.09 | 95,714 | -0.02(-0.13%) |
Apr 14, 2004 | 18.28 | 18.32 | 18.04 | 18.11 | 71,533 | -0.17(-0.95%) |
Apr 13, 2004 | 18.64 | 18.68 | 18.28 | 18.28 | 103,438 | -0.24(-1.32%) |
Apr 12, 2004 | 18.83 | 18.94 | 18.39 | 18.53 | 118,884 | -0.26(-1.39%) |
Apr 08, 2004 | 18.98 | 19.00 | 18.76 | 18.79 | 71,786 | -0.17(-0.92%) |
Apr 07, 2004 | 18.77 | 18.97 | 18.77 | 18.96 | 141,799 | +0.20(+1.05%) |
Apr 06, 2004 | 18.56 | 18.78 | 18.56 | 18.77 | 88,878 | +0.21(+1.11%) |
Apr 05, 2004 | 18.68 | 18.75 | 18.45 | 18.56 | 103,691 | -0.15(-0.80%) |
Apr 02, 2004 | 18.87 | 18.94 | 18.55 | 18.71 | 67,608 | +0.00(+0.00%) |
Apr 01, 2004 | 18.52 | 18.71 | 18.48 | 18.71 | 91,663 | +0.23(+1.24%) |
Mar 31, 2004 | 18.52 | 18.55 | 18.36 | 18.48 | 94,955 | +0.01(+0.04%) |
Mar 30, 2004 | 18.25 | 18.48 | 18.24 | 18.47 | 136,988 | +0.17(+0.91%) |
Mar 29, 2004 | 18.13 | 18.36 | 18.12 | 18.31 | 125,467 | +0.21(+1.13%) |
Mar 26, 2004 | 18.13 | 18.17 | 18.05 | 18.10 | 96,727 | +0.02(+0.13%) |
Mar 25, 2004 | 18.08 | 18.18 | 18.05 | 18.08 | 104,197 | -0.01(-0.04%) |
Mar 24, 2004 | 18.25 | 18.26 | 18.02 | 18.09 | 86,725 | -0.08(-0.43%) |
Mar 23, 2004 | 18.36 | 18.36 | 18.09 | 18.17 | 90,270 | -0.06(-0.30%) |
Mar 22, 2004 | 18.32 | 18.32 | 18.02 | 18.22 | 122,049 | -0.04(-0.22%) |
Mar 19, 2004 | 18.55 | 18.55 | 18.24 | 18.26 | 91,663 | -0.24(-1.32%) |
Mar 18, 2004 | 18.56 | 18.60 | 18.44 | 18.51 | 95,588 | -0.06(-0.34%) |
Mar 17, 2004 | 18.36 | 18.57 | 18.28 | 18.57 | 105,463 | +0.29(+1.60%) |
Mar 16, 2004 | 18.36 | 18.44 | 18.25 | 18.28 | 107,995 | -0.01(-0.04%) |
Mar 15, 2004 | 18.60 | 18.60 | 18.25 | 18.28 | 98,500 | -0.28(-1.49%) |
Mar 12, 2004 | 18.21 | 18.56 | 18.06 | 18.56 | 80,015 | +0.38(+2.09%) |
Mar 11, 2004 | 18.30 | 18.55 | 18.10 | 18.18 | 88,878 | -0.03(-0.17%) |
Mar 10, 2004 | 18.55 | 18.60 | 18.17 | 18.21 | 90,650 | -0.30(-1.62%) |
Mar 09, 2004 | 18.48 | 18.60 | 18.37 | 18.51 | 61,277 | +0.09(+0.47%) |
Mar 08, 2004 | 18.52 | 18.55 | 18.37 | 18.43 | 50,009 | -0.06(-0.30%) |
Mar 05, 2004 | 18.55 | 18.62 | 18.36 | 18.48 | 78,623 | -0.10(-0.55%) |
Mar 04, 2004 | 18.47 | 18.59 | 18.28 | 18.59 | 69,760 | +0.14(+0.77%) |
Mar 03, 2004 | 18.40 | 18.47 | 18.21 | 18.44 | 70,520 | +0.08(+0.43%) |
Mar 02, 2004 | 18.52 | 18.52 | 18.32 | 18.36 | 91,157 | -0.16(-0.85%) |
Mar 01, 2004 | 18.44 | 18.56 | 18.44 | 18.52 | 82,674 | -0.02(-0.09%) |
Feb 27, 2004 | 17.81 | 18.59 | 17.81 | 18.54 | 58,365 | -0.05(-0.26%) |
Feb 26, 2004 | 18.52 | 18.63 | 18.38 | 18.59 | 97,993 | +0.06(+0.34%) |
Feb 25, 2004 | 18.26 | 18.52 | 18.21 | 18.52 | 62,417 | +0.32(+1.78%) |
Feb 24, 2004 | 18.14 | 18.40 | 18.09 | 18.20 | 90,777 | +0.13(+0.74%) |
Feb 23, 2004 | 18.25 | 18.28 | 18.06 | 18.06 | 115,465 | -0.19(-1.04%) |
Feb 20, 2004 | 18.28 | 18.28 | 17.91 | 18.25 | 95,968 | +0.08(+0.43%) |
Feb 19, 2004 | 18.53 | 18.58 | 18.13 | 18.17 | 98,626 | -0.23(-1.24%) |
Feb 18, 2004 | 18.80 | 18.81 | 18.40 | 18.40 | 83,687 | -0.39(-2.10%) |
Feb 17, 2004 | 18.64 | 18.88 | 18.60 | 18.80 | 58,745 | +0.24(+1.28%) |
Feb 13, 2004 | 18.60 | 18.84 | 18.56 | 18.56 | 98,500 | -0.16(-0.84%) |
Feb 12, 2004 | 18.68 | 18.72 | 18.57 | 18.72 | 82,547 | -0.16(-0.84%) |
Feb 11, 2004 | 18.79 | 18.95 | 18.74 | 18.88 | 63,683 | -0.03(-0.17%) |
Feb 10, 2004 | 18.64 | 18.91 | 18.60 | 18.91 | 92,043 | +0.23(+1.23%) |
Feb 09, 2004 | 18.68 | 18.72 | 18.60 | 18.68 | 58,872 | -0.04(-0.21%) |
Feb 06, 2004 | 18.28 | 18.72 | 18.25 | 18.72 | 71,153 | +0.45(+2.46%) |
Feb 05, 2004 | 18.22 | 18.35 | 18.13 | 18.27 | 91,030 | +0.06(+0.30%) |
Feb 04, 2004 | 18.41 | 18.47 | 18.17 | 18.21 | 139,267 | -0.32(-1.71%) |
Feb 03, 2004 | 18.60 | 18.71 | 18.53 | 18.53 | 43,299 | -0.13(-0.72%) |
Feb 02, 2004 | 18.52 | 18.77 | 18.36 | 18.66 | 68,621 | +0.11(+0.60%) |
Jan 30, 2004 | 18.81 | 18.81 | 18.39 | 18.55 | 63,303 | -0.25(-1.34%) |
Jan 29, 2004 | 18.56 | 18.81 | 18.48 | 18.81 | 115,845 | +0.28(+1.53%) |
Jan 28, 2004 | 18.96 | 19.00 | 18.52 | 18.52 | 80,142 | -0.34(-1.80%) |
Jan 27, 2004 | 18.80 | 18.96 | 18.76 | 18.86 | 114,706 | +0.14(+0.76%) |
Jan 26, 2004 | 18.72 | 18.87 | 18.56 | 18.72 | 68,241 | -0.03(-0.17%) |
Jan 23, 2004 | 18.62 | 18.75 | 18.56 | 18.75 | 113,439 | +0.21(+1.15%) |
Jan 22, 2004 | 18.58 | 18.70 | 18.53 | 18.54 | 84,193 | -0.04(-0.21%) |
Jan 21, 2004 | 18.55 | 18.62 | 18.40 | 18.58 | 69,633 | +0.02(+0.13%) |
Jan 20, 2004 | 18.54 | 18.66 | 18.43 | 18.55 | 86,599 | +0.03(+0.17%) |
Jan 16, 2004 | 18.52 | 18.62 | 18.40 | 18.52 | 398,305 | +0.12(+0.64%) |
Jan 15, 2004 | 18.32 | 18.40 | 18.17 | 18.40 | 89,891 | +0.08(+0.43%) |
Jan 14, 2004 | 18.25 | 18.32 | 18.10 | 18.32 | 47,857 | +0.08(+0.43%) |
Jan 13, 2004 | 18.09 | 18.25 | 18.02 | 18.25 | 106,476 | +0.10(+0.57%) |
Jan 12, 2004 | 18.00 | 18.14 | 17.96 | 18.14 | 64,949 | +0.14(+0.79%) |
Jan 09, 2004 | 18.21 | 18.23 | 18.00 | 18.00 | 79,382 | -0.17(-0.91%) |
Jan 08, 2004 | 18.02 | 18.18 | 18.02 | 18.17 | 156,359 | +0.21(+1.14%) |
Jan 07, 2004 | 18.00 | 18.09 | 17.88 | 17.96 | 77,610 | +0.16(+0.89%) |
Jan 06, 2004 | 18.01 | 18.13 | 17.80 | 17.80 | 72,166 | -0.15(-0.84%) |
Jan 05, 2004 | 17.86 | 18.03 | 17.85 | 17.95 | 114,073 | +0.17(+0.98%) |
Jan 02, 2004 | 17.83 | 17.97 | 17.68 | 17.78 | 70,393 | +0.05(+0.27%) |
Dec 31, 2003 | 18.25 | 18.26 | 17.73 | 17.73 | 104,450 | -0.58(-3.15%) |
Dec 30, 2003 | 18.31 | 18.31 | 18.12 | 18.31 | 89,511 | +0.00(+0.00%) |
Dec 29, 2003 | 18.14 | 18.31 | 18.05 | 18.31 | 110,148 | +0.23(+1.27%) |
Dec 26, 2003 | 18.10 | 18.12 | 18.06 | 18.08 | 27,853 | +0.09(+0.53%) |
Dec 24, 2003 | 18.07 | 18.10 | 17.98 | 17.98 | 19,117 | -0.13(-0.74%) |
Dec 23, 2003 | 17.91 | 18.12 | 17.91 | 18.12 | 98,247 | +0.23(+1.28%) |
Dec 22, 2003 | 17.66 | 17.89 | 17.66 | 17.89 | 54,567 | +0.21(+1.16%) |
Dec 19, 2003 | 17.77 | 17.85 | 17.57 | 17.68 | 92,803 | -0.17(-0.93%) |
Dec 18, 2003 | 17.61 | 17.88 | 17.54 | 17.85 | 66,215 | +0.24(+1.35%) |
Dec 17, 2003 | 17.65 | 17.65 | 17.52 | 17.61 | 53,301 | -0.04(-0.22%) |
Dec 16, 2003 | 17.50 | 17.65 | 17.42 | 17.65 | 67,861 | +0.17(+0.99%) |
Dec 15, 2003 | 17.81 | 17.83 | 17.48 | 17.48 | 117,618 | -0.33(-1.86%) |
Dec 12, 2003 | 17.81 | 17.89 | 17.77 | 17.81 | 74,951 | +0.05(+0.27%) |
Dec 11, 2003 | 17.61 | 17.86 | 17.61 | 17.76 | 87,105 | +0.15(+0.85%) |
Dec 10, 2003 | 17.68 | 17.76 | 17.56 | 17.61 | 58,619 | -0.02(-0.09%) |
Dec 09, 2003 | 18.05 | 18.05 | 17.62 | 17.63 | 82,421 | -0.36(-1.98%) |
Dec 08, 2003 | 17.67 | 18.01 | 17.62 | 17.98 | 58,745 | +0.43(+2.48%) |
Dec 05, 2003 | 17.76 | 17.77 | 17.63 | 17.55 | 42,919 | -0.21(-1.16%) |
Dec 04, 2003 | 17.68 | 17.79 | 17.53 | 17.76 | 99,766 | +0.09(+0.54%) |
Dec 03, 2003 | 17.97 | 18.09 | 17.66 | 17.66 | 89,764 | -0.35(-1.93%) |
Dec 02, 2003 | 18.13 | 18.16 | 18.01 | 18.01 | 49,376 | -0.08(-0.44%) |