Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.47 | 22.83 | 22.34 | 22.63 | 1,965,906 | +0.16(+0.72%) |
Nov 29, 2004 | 22.17 | 22.64 | 22.06 | 22.47 | 4,564,966 | +0.19(+0.86%) |
Nov 26, 2004 | 22.39 | 22.49 | 22.17 | 22.28 | 1,331,396 | -0.32(-1.43%) |
Nov 24, 2004 | 22.63 | 22.70 | 22.47 | 22.60 | 2,638,697 | +0.14(+0.63%) |
Nov 23, 2004 | 22.40 | 22.58 | 22.14 | 22.46 | 2,798,289 | -0.25(-1.10%) |
Nov 22, 2004 | 23.67 | 23.78 | 22.36 | 22.71 | 3,242,957 | -0.84(-3.58%) |
Nov 19, 2004 | 23.61 | 23.87 | 23.31 | 23.56 | 2,843,559 | -0.31(-1.29%) |
Nov 18, 2004 | 23.54 | 23.97 | 23.36 | 23.86 | 2,887,160 | +0.21(+0.89%) |
Nov 17, 2004 | 23.35 | 23.87 | 23.10 | 23.65 | 2,465,962 | +0.43(+1.86%) |
Nov 16, 2004 | 23.09 | 23.32 | 22.83 | 23.22 | 1,526,975 | -0.02(-0.08%) |
Nov 15, 2004 | 22.82 | 23.41 | 22.82 | 23.24 | 2,418,918 | +0.33(+1.42%) |
Nov 12, 2004 | 22.86 | 23.25 | 22.73 | 22.91 | 2,049,248 | -0.09(-0.37%) |
Nov 11, 2004 | 22.53 | 23.00 | 22.53 | 23.00 | 1,331,396 | +0.57(+2.52%) |
Nov 10, 2004 | 22.87 | 22.98 | 22.26 | 22.43 | 1,511,120 | -0.03(-0.13%) |
Nov 09, 2004 | 22.52 | 22.77 | 22.24 | 22.46 | 1,555,138 | -0.11(-0.47%) |
Nov 08, 2004 | 22.38 | 22.75 | 22.18 | 22.57 | 1,309,700 | -0.02(-0.09%) |
Nov 05, 2004 | 22.70 | 23.01 | 22.10 | 22.59 | 2,756,879 | -0.04(-0.17%) |
Nov 04, 2004 | 22.34 | 22.64 | 21.81 | 22.63 | 2,431,540 | +0.24(+1.06%) |
Nov 03, 2004 | 22.91 | 23.03 | 22.11 | 22.39 | 2,195,802 | -0.32(-1.43%) |
Nov 02, 2004 | 22.93 | 23.13 | 22.58 | 22.71 | 2,985,210 | -0.30(-1.29%) |
Nov 01, 2004 | 23.04 | 23.17 | 22.74 | 23.01 | 2,144,587 | -0.01(-0.04%) |
Oct 29, 2004 | 23.01 | 23.24 | 22.64 | 23.02 | 1,687,923 | -0.18(-0.79%) |
Oct 28, 2004 | 22.82 | 23.20 | 22.60 | 23.20 | 2,356,125 | +0.35(+1.51%) |
Oct 27, 2004 | 22.19 | 23.01 | 22.14 | 22.86 | 3,827,295 | +0.60(+2.71%) |
Oct 26, 2004 | 22.16 | 22.33 | 21.99 | 22.25 | 1,960,690 | +0.26(+1.18%) |
Oct 25, 2004 | 21.98 | 22.10 | 21.70 | 21.99 | 2,017,226 | -0.16(-0.74%) |
Oct 22, 2004 | 22.17 | 22.17 | 21.77 | 22.16 | 3,875,694 | +0.13(+0.61%) |
Oct 21, 2004 | 21.21 | 23.25 | 21.15 | 22.02 | 16,469,822 | +2.20(+11.07%) |
Oct 20, 2004 | 20.86 | 21.02 | 19.66 | 19.83 | 5,164,115 | -1.10(-5.27%) |
Oct 19, 2004 | 20.73 | 21.01 | 20.61 | 20.93 | 2,597,495 | +0.36(+1.77%) |
Oct 18, 2004 | 20.12 | 20.60 | 19.85 | 20.56 | 1,871,298 | +0.48(+2.39%) |
Oct 15, 2004 | 20.13 | 20.14 | 19.53 | 20.08 | 1,600,825 | +0.05(+0.24%) |
Oct 14, 2004 | 20.00 | 20.14 | 19.74 | 20.04 | 1,450,308 | -0.04(-0.19%) |
Oct 13, 2004 | 20.03 | 20.37 | 19.89 | 20.07 | 2,196,637 | +0.15(+0.77%) |
Oct 12, 2004 | 19.51 | 20.00 | 19.47 | 19.92 | 2,408,696 | +0.29(+1.46%) |
Oct 11, 2004 | 20.06 | 20.10 | 19.38 | 19.63 | 2,057,593 | +0.25(+1.29%) |
Oct 08, 2004 | 19.23 | 19.61 | 19.17 | 19.38 | 2,330,465 | +0.07(+0.35%) |
Oct 07, 2004 | 19.35 | 19.41 | 19.18 | 19.32 | 1,704,821 | -0.05(-0.25%) |
Oct 06, 2004 | 18.96 | 19.38 | 18.83 | 19.37 | 1,773,873 | +0.47(+2.49%) |
Oct 05, 2004 | 19.05 | 19.37 | 18.82 | 18.90 | 2,973,632 | -0.15(-0.81%) |
Oct 04, 2004 | 18.50 | 19.23 | 18.31 | 19.05 | 3,710,573 | +0.77(+4.19%) |
Oct 01, 2004 | 17.09 | 18.42 | 16.98 | 18.28 | 5,021,108 | +1.49(+8.85%) |
Sep 30, 2004 | 16.86 | 17.02 | 16.66 | 16.80 | 1,427,464 | -0.10(-0.57%) |
Sep 29, 2004 | 16.13 | 16.96 | 16.01 | 16.89 | 2,000,640 | +0.81(+5.01%) |
Sep 28, 2004 | 16.40 | 16.53 | 15.99 | 16.09 | 1,899,774 | -0.32(-1.93%) |
Sep 27, 2004 | 16.34 | 16.54 | 16.16 | 16.40 | 1,708,159 | +0.01(+0.06%) |
Sep 24, 2004 | 16.61 | 16.90 | 16.35 | 16.39 | 2,047,475 | -0.25(-1.50%) |
Sep 23, 2004 | 16.64 | 16.97 | 16.62 | 16.64 | 1,236,788 | -0.10(-0.57%) |
Sep 22, 2004 | 17.02 | 17.05 | 16.71 | 16.74 | 1,660,281 | -0.49(-2.84%) |
Sep 21, 2004 | 17.02 | 17.26 | 16.98 | 17.23 | 920,837 | +0.21(+1.24%) |
Sep 20, 2004 | 17.33 | 17.40 | 16.90 | 17.02 | 1,744,458 | -0.43(-2.47%) |
Sep 17, 2004 | 17.05 | 17.50 | 17.01 | 17.45 | 2,238,360 | +0.54(+3.17%) |
Sep 16, 2004 | 16.59 | 17.11 | 16.54 | 16.91 | 910,093 | +0.35(+2.14%) |
Sep 15, 2004 | 17.01 | 17.03 | 16.40 | 16.56 | 1,592,272 | -0.45(-2.65%) |
Sep 14, 2004 | 17.04 | 17.23 | 16.86 | 17.01 | 2,011,906 | -0.05(-0.28%) |
Sep 13, 2004 | 16.62 | 17.08 | 16.36 | 17.06 | 3,343,719 | +0.49(+2.95%) |
Sep 10, 2004 | 15.62 | 16.58 | 15.42 | 16.57 | 1,908,327 | +0.94(+6.01%) |
Sep 09, 2004 | 15.44 | 15.76 | 15.24 | 15.63 | 1,610,317 | +0.31(+2.00%) |
Sep 08, 2004 | 15.59 | 15.66 | 15.20 | 15.32 | 1,431,949 | -0.24(-1.54%) |
Sep 07, 2004 | 15.39 | 15.81 | 15.33 | 15.56 | 1,262,865 | +0.19(+1.25%) |
Sep 03, 2004 | 15.95 | 15.97 | 15.22 | 15.37 | 1,059,567 | -0.57(-3.55%) |
Sep 02, 2004 | 15.69 | 15.99 | 15.41 | 15.93 | 1,180,357 | +0.34(+2.15%) |
Sep 01, 2004 | 15.31 | 15.72 | 15.25 | 15.60 | 1,555,868 | +0.35(+2.26%) |
Aug 31, 2004 | 15.34 | 15.46 | 14.86 | 15.25 | 1,677,492 | -0.02(-0.13%) |
Aug 30, 2004 | 15.58 | 15.58 | 15.20 | 15.27 | 550,437 | -0.26(-1.67%) |
Aug 27, 2004 | 15.38 | 15.69 | 15.34 | 15.53 | 598,314 | +0.17(+1.12%) |
Aug 26, 2004 | 15.65 | 15.66 | 15.26 | 15.36 | 918,646 | -0.25(-1.60%) |
Aug 25, 2004 | 15.53 | 15.70 | 15.26 | 15.61 | 1,302,189 | +0.15(+0.99%) |
Aug 24, 2004 | 15.66 | 15.74 | 15.28 | 15.45 | 1,646,095 | -0.24(-1.53%) |
Aug 23, 2004 | 16.25 | 16.26 | 15.61 | 15.69 | 1,834,477 | -0.35(-2.21%) |
Aug 20, 2004 | 15.68 | 16.26 | 15.57 | 16.05 | 1,063,740 | +0.32(+2.01%) |
Aug 19, 2004 | 15.72 | 15.92 | 15.53 | 15.73 | 1,201,844 | -0.10(-0.61%) |
Aug 18, 2004 | 15.10 | 15.90 | 15.10 | 15.83 | 1,616,993 | +0.67(+4.43%) |
Aug 17, 2004 | 15.36 | 15.54 | 15.12 | 15.16 | 971,948 | -0.13(-0.88%) |
Aug 16, 2004 | 15.03 | 15.44 | 14.90 | 15.29 | 1,069,998 | +0.37(+2.51%) |
Aug 13, 2004 | 14.72 | 15.09 | 14.72 | 14.92 | 1,033,907 | +0.14(+0.97%) |
Aug 12, 2004 | 15.18 | 15.20 | 14.69 | 14.77 | 1,424,439 | -0.32(-2.10%) |
Aug 11, 2004 | 15.01 | 15.16 | 14.80 | 15.09 | 1,413,591 | -0.23(-1.50%) |
Aug 10, 2004 | 15.11 | 15.33 | 14.87 | 15.32 | 1,572,870 | +0.46(+3.10%) |
Aug 09, 2004 | 14.49 | 15.05 | 14.40 | 14.86 | 2,284,569 | +0.39(+2.72%) |
Aug 06, 2004 | 14.86 | 14.94 | 14.44 | 14.47 | 1,734,132 | -0.39(-2.64%) |
Aug 05, 2004 | 15.44 | 15.46 | 14.71 | 14.86 | 2,904,997 | -0.38(-2.52%) |
Aug 04, 2004 | 15.69 | 15.77 | 15.19 | 15.24 | 3,893,113 | -0.49(-3.11%) |
Aug 03, 2004 | 16.84 | 16.84 | 15.68 | 15.73 | 2,339,852 | -1.09(-6.50%) |
Aug 02, 2004 | 16.81 | 16.83 | 16.31 | 16.83 | 2,254,737 | -0.07(-0.40%) |
Jul 30, 2004 | 16.63 | 16.98 | 16.60 | 16.89 | 1,599,365 | +0.27(+1.62%) |
Jul 29, 2004 | 16.54 | 16.63 | 16.36 | 16.62 | 1,808,087 | +0.20(+1.23%) |
Jul 28, 2004 | 16.59 | 16.62 | 16.07 | 16.42 | 1,489,841 | -0.15(-0.93%) |
Jul 27, 2004 | 16.38 | 16.68 | 16.30 | 16.58 | 1,596,340 | +0.35(+2.13%) |
Jul 26, 2004 | 15.98 | 16.47 | 15.96 | 16.23 | 2,101,090 | +0.22(+1.38%) |
Jul 23, 2004 | 16.04 | 16.36 | 15.89 | 16.01 | 1,515,918 | -0.15(-0.95%) |
Jul 22, 2004 | 16.11 | 16.50 | 15.44 | 16.16 | 4,995,552 | +0.35(+2.18%) |
Jul 21, 2004 | 16.51 | 16.84 | 15.74 | 15.82 | 3,797,462 | -0.67(-4.07%) |
Jul 20, 2004 | 16.01 | 16.56 | 15.93 | 16.49 | 1,949,634 | +0.46(+2.87%) |
Jul 19, 2004 | 16.04 | 16.31 | 15.83 | 16.03 | 1,913,438 | +0.10(+0.60%) |
Jul 16, 2004 | 16.55 | 16.61 | 15.92 | 15.93 | 1,962,881 | -0.43(-2.64%) |
Jul 15, 2004 | 15.91 | 16.73 | 15.82 | 16.36 | 2,041,947 | +0.28(+1.73%) |
Jul 14, 2004 | 16.35 | 16.63 | 15.89 | 16.09 | 2,990,843 | -0.49(-2.95%) |
Jul 13, 2004 | 17.16 | 17.26 | 16.38 | 16.58 | 2,313,775 | -0.58(-3.41%) |
Jul 12, 2004 | 16.83 | 17.21 | 16.65 | 17.16 | 2,285,612 | +0.30(+1.76%) |
Jul 09, 2004 | 16.65 | 17.18 | 16.59 | 16.86 | 2,397,431 | +0.23(+1.38%) |
Jul 08, 2004 | 16.52 | 17.07 | 16.35 | 16.63 | 4,101,001 | -0.22(-1.31%) |
Jul 07, 2004 | 17.28 | 17.37 | 16.47 | 16.85 | 7,006,102 | -0.36(-2.11%) |
Jul 06, 2004 | 18.07 | 18.27 | 17.00 | 17.22 | 5,351,975 | -0.88(-4.88%) |
Jul 02, 2004 | 18.44 | 18.54 | 17.63 | 18.10 | 3,671,457 | -0.27(-1.46%) |
Jul 01, 2004 | 19.17 | 19.17 | 18.19 | 18.37 | 5,404,964 | -1.15(-5.89%) |
Jun 30, 2004 | 19.44 | 19.65 | 19.24 | 19.52 | 1,734,445 | +0.13(+0.69%) |
Jun 29, 2004 | 18.99 | 19.59 | 18.91 | 19.38 | 3,163,265 | +0.53(+2.80%) |
Jun 28, 2004 | 19.02 | 19.26 | 18.73 | 18.86 | 2,176,088 | -0.19(-1.01%) |
Jun 25, 2004 | 18.91 | 19.08 | 18.70 | 19.05 | 2,240,342 | +0.29(+1.53%) |
Jun 24, 2004 | 18.37 | 19.18 | 18.37 | 18.76 | 3,289,062 | +0.41(+2.25%) |
Jun 23, 2004 | 18.22 | 18.43 | 18.02 | 18.35 | 2,825,201 | +0.03(+0.16%) |
Jun 22, 2004 | 18.34 | 18.50 | 17.99 | 18.32 | 3,732,895 | +0.24(+1.33%) |
Jun 21, 2004 | 18.71 | 18.74 | 18.01 | 18.08 | 2,379,594 | -0.43(-2.33%) |
Jun 18, 2004 | 18.55 | 19.01 | 18.47 | 18.51 | 3,671,562 | -0.18(-0.97%) |
Jun 17, 2004 | 18.57 | 18.94 | 18.54 | 18.69 | 3,068,031 | -0.05(-0.26%) |
Jun 16, 2004 | 18.93 | 18.99 | 18.37 | 18.74 | 3,385,651 | -0.22(-1.16%) |
Jun 15, 2004 | 19.17 | 19.25 | 18.64 | 18.96 | 2,656,012 | -0.01(-0.05%) |
Jun 14, 2004 | 19.26 | 19.28 | 18.89 | 18.97 | 3,380,853 | -0.73(-3.70%) |
Jun 10, 2004 | 19.78 | 20.07 | 19.58 | 19.70 | 1,335,360 | -0.09(-0.44%) |
Jun 09, 2004 | 19.89 | 19.95 | 19.46 | 19.79 | 1,725,265 | -0.13(-0.67%) |
Jun 08, 2004 | 19.97 | 20.39 | 19.62 | 19.92 | 2,795,577 | -0.19(-0.95%) |
Jun 07, 2004 | 19.61 | 20.15 | 19.51 | 20.11 | 2,146,255 | +0.79(+4.07%) |
Jun 04, 2004 | 19.59 | 19.89 | 19.28 | 19.33 | 2,226,365 | +0.09(+0.45%) |
Jun 03, 2004 | 19.13 | 19.52 | 19.03 | 19.24 | 2,252,129 | -0.03(-0.15%) |
Jun 02, 2004 | 19.52 | 19.59 | 19.08 | 19.27 | 3,218,653 | -0.34(-1.71%) |
Jun 01, 2004 | 19.42 | 19.94 | 19.32 | 19.61 | 3,097,551 | -0.50(-2.48%) |
May 28, 2004 | 19.67 | 20.23 | 19.57 | 20.10 | 1,468,249 | +0.47(+2.39%) |
May 27, 2004 | 20.12 | 20.31 | 19.51 | 19.63 | 2,054,568 | -0.38(-1.92%) |
May 26, 2004 | 19.93 | 20.19 | 19.65 | 20.02 | 1,460,426 | -0.08(-0.38%) |
May 25, 2004 | 19.39 | 20.11 | 19.37 | 20.09 | 2,092,015 | +0.62(+3.20%) |
May 24, 2004 | 19.49 | 19.65 | 19.21 | 19.47 | 2,313,567 | +0.26(+1.35%) |
May 21, 2004 | 19.24 | 19.32 | 19.03 | 19.21 | 1,628,258 | +0.20(+1.06%) |
May 20, 2004 | 19.03 | 19.43 | 18.76 | 19.01 | 1,310,638 | -0.01(-0.05%) |
May 19, 2004 | 19.65 | 19.81 | 18.93 | 19.02 | 3,190,281 | -0.06(-0.30%) |
May 18, 2004 | 19.21 | 19.38 | 19.05 | 19.08 | 1,053,935 | +0.03(+0.15%) |
May 17, 2004 | 19.12 | 19.26 | 18.41 | 19.05 | 3,316,390 | -0.39(-2.02%) |
May 14, 2004 | 19.74 | 19.80 | 19.09 | 19.44 | 2,035,271 | -0.22(-1.12%) |
May 13, 2004 | 19.38 | 19.83 | 19.38 | 19.66 | 1,201,114 | +0.08(+0.39%) |
May 12, 2004 | 19.42 | 19.65 | 19.01 | 19.59 | 1,984,160 | +0.04(+0.20%) |
May 11, 2004 | 19.41 | 19.73 | 19.34 | 19.55 | 1,537,718 | +0.27(+1.39%) |
May 10, 2004 | 19.08 | 19.53 | 18.98 | 19.28 | 2,236,795 | +0.05(+0.25%) |
May 07, 2004 | 19.20 | 19.65 | 19.15 | 19.23 | 1,750,195 | -0.10(-0.50%) |
May 06, 2004 | 19.14 | 19.55 | 19.02 | 19.33 | 1,426,838 | -0.11(-0.54%) |
May 05, 2004 | 19.37 | 19.68 | 19.34 | 19.43 | 2,148,133 | +0.00(+0.00%) |
May 04, 2004 | 18.96 | 19.62 | 18.74 | 19.43 | 3,296,050 | +0.74(+3.95%) |
May 03, 2004 | 19.09 | 19.45 | 18.59 | 18.69 | 5,107,788 | +0.43(+2.36%) |
Apr 30, 2004 | 18.66 | 18.96 | 18.17 | 18.26 | 3,888,315 | -0.39(-2.11%) |
Apr 29, 2004 | 18.88 | 18.96 | 18.23 | 18.66 | 3,610,750 | -0.16(-0.87%) |
Apr 28, 2004 | 20.00 | 20.01 | 18.63 | 18.82 | 5,671,890 | -1.15(-5.76%) |
Apr 27, 2004 | 20.01 | 20.76 | 19.78 | 19.97 | 3,675,421 | +0.05(+0.24%) |
Apr 26, 2004 | 20.44 | 20.60 | 19.91 | 19.92 | 3,259,751 | -0.69(-3.35%) |
Apr 23, 2004 | 20.47 | 20.93 | 20.34 | 20.61 | 3,055,723 | +0.26(+1.27%) |
Apr 22, 2004 | 20.13 | 20.93 | 20.06 | 20.35 | 6,969,177 | -0.43(-2.08%) |
Apr 21, 2004 | 21.05 | 21.06 | 20.23 | 20.78 | 4,383,051 | -0.03(-0.14%) |
Apr 20, 2004 | 20.91 | 21.62 | 20.61 | 20.81 | 2,966,852 | -0.12(-0.60%) |
Apr 19, 2004 | 20.80 | 21.16 | 20.15 | 20.94 | 2,344,442 | +0.19(+0.92%) |
Apr 16, 2004 | 20.44 | 21.02 | 19.84 | 20.75 | 3,198,313 | +0.31(+1.50%) |
Apr 15, 2004 | 21.12 | 21.20 | 19.93 | 20.44 | 3,079,923 | -0.56(-2.65%) |
Apr 14, 2004 | 21.27 | 21.53 | 20.75 | 21.00 | 2,623,989 | -0.55(-2.54%) |
Apr 13, 2004 | 22.05 | 22.15 | 21.31 | 21.54 | 1,845,846 | -0.54(-2.43%) |
Apr 12, 2004 | 21.87 | 22.15 | 21.84 | 22.08 | 1,469,083 | +0.14(+0.66%) |
Apr 08, 2004 | 21.88 | 22.05 | 21.78 | 21.93 | 1,553,573 | +0.21(+0.97%) |
Apr 07, 2004 | 21.75 | 21.88 | 21.43 | 21.72 | 1,362,376 | +0.00(+0.00%) |
Apr 06, 2004 | 22.15 | 22.16 | 21.50 | 21.72 | 1,892,159 | -0.42(-1.90%) |
Apr 05, 2004 | 21.97 | 22.15 | 21.80 | 22.15 | 2,097,543 | +0.10(+0.43%) |
Apr 02, 2004 | 21.86 | 22.05 | 21.57 | 22.05 | 2,554,833 | +0.79(+3.70%) |
Apr 01, 2004 | 20.56 | 21.42 | 20.56 | 21.26 | 2,027,761 | +0.54(+2.59%) |
Mar 31, 2004 | 21.13 | 21.23 | 20.73 | 20.73 | 2,099,004 | -0.51(-2.39%) |
Mar 30, 2004 | 21.35 | 21.50 | 20.98 | 21.23 | 2,349,762 | -0.29(-1.34%) |
Mar 29, 2004 | 21.26 | 21.85 | 21.20 | 21.52 | 2,839,074 | +0.23(+1.08%) |
Mar 26, 2004 | 21.22 | 21.69 | 20.88 | 21.29 | 3,285,202 | +0.02(+0.09%) |
Mar 25, 2004 | 20.61 | 21.36 | 20.43 | 21.27 | 5,820,843 | +1.62(+8.24%) |
Mar 24, 2004 | 19.39 | 19.85 | 19.29 | 19.65 | 3,085,138 | +0.21(+1.08%) |
Mar 23, 2004 | 19.75 | 20.06 | 19.41 | 19.44 | 2,553,372 | -0.26(-1.31%) |
Mar 22, 2004 | 19.71 | 19.84 | 19.17 | 19.70 | 3,032,567 | -0.22(-1.11%) |
Mar 19, 2004 | 20.04 | 20.28 | 19.75 | 19.92 | 3,415,067 | +0.03(+0.14%) |
Mar 18, 2004 | 19.30 | 20.00 | 19.28 | 19.89 | 3,752,609 | +0.46(+2.37%) |
Mar 17, 2004 | 18.95 | 19.57 | 18.85 | 19.43 | 2,244,619 | +0.37(+1.96%) |
Mar 16, 2004 | 19.01 | 19.16 | 18.68 | 19.06 | 2,943,487 | +0.43(+2.32%) |
Mar 15, 2004 | 18.77 | 19.60 | 18.46 | 18.63 | 4,006,601 | -0.16(-0.87%) |
Mar 12, 2004 | 18.83 | 18.93 | 18.44 | 18.79 | 4,631,097 | +1.05(+5.95%) |
Mar 11, 2004 | 18.34 | 18.79 | 17.59 | 17.74 | 4,028,715 | -0.91(-4.88%) |
Mar 10, 2004 | 18.89 | 19.10 | 18.60 | 18.65 | 2,503,930 | -0.33(-1.72%) |
Mar 09, 2004 | 18.58 | 19.15 | 18.45 | 18.97 | 3,158,571 | +0.40(+2.17%) |
Mar 08, 2004 | 19.14 | 19.46 | 18.56 | 18.57 | 1,758,331 | -0.63(-3.29%) |
Mar 05, 2004 | 19.13 | 19.65 | 18.96 | 19.20 | 2,930,657 | -0.16(-0.84%) |
Mar 04, 2004 | 19.11 | 19.51 | 18.89 | 19.37 | 2,023,275 | +0.18(+0.95%) |
Mar 03, 2004 | 19.44 | 19.71 | 19.04 | 19.18 | 2,941,609 | -0.30(-1.53%) |
Mar 02, 2004 | 19.71 | 20.05 | 19.41 | 19.48 | 2,453,445 | -0.40(-2.03%) |
Mar 01, 2004 | 20.14 | 20.19 | 19.59 | 19.88 | 3,925,553 | -0.49(-2.40%) |
Feb 27, 2004 | 20.45 | 20.96 | 20.23 | 20.37 | 2,148,237 | -0.11(-0.52%) |
Feb 26, 2004 | 20.07 | 20.61 | 20.05 | 20.48 | 2,170,351 | +0.37(+1.86%) |
Feb 25, 2004 | 20.04 | 20.56 | 19.95 | 20.10 | 1,516,752 | +0.04(+0.19%) |
Feb 24, 2004 | 20.23 | 20.61 | 19.89 | 20.07 | 2,945,782 | -0.31(-1.51%) |
Feb 23, 2004 | 20.39 | 20.60 | 20.02 | 20.37 | 5,736,978 | +0.81(+4.12%) |
Feb 20, 2004 | 19.21 | 19.78 | 19.09 | 19.57 | 6,415,089 | +1.10(+5.97%) |
Feb 19, 2004 | 18.87 | 19.08 | 18.35 | 18.46 | 2,264,333 | -0.28(-1.48%) |
Feb 18, 2004 | 18.70 | 18.95 | 18.55 | 18.74 | 1,808,817 | -0.08(-0.41%) |
Feb 17, 2004 | 18.72 | 19.07 | 18.70 | 18.82 | 1,672,068 | +0.15(+0.82%) |
Feb 13, 2004 | 18.71 | 19.26 | 18.57 | 18.67 | 1,675,510 | -0.11(-0.56%) |
Feb 12, 2004 | 19.22 | 19.41 | 18.74 | 18.77 | 1,749,882 | -0.53(-2.73%) |
Feb 11, 2004 | 18.66 | 19.41 | 18.55 | 19.30 | 3,709,947 | +0.60(+3.23%) |
Feb 10, 2004 | 18.61 | 18.89 | 18.58 | 18.69 | 1,648,181 | +0.00(+0.00%) |
Feb 09, 2004 | 18.91 | 18.91 | 18.66 | 18.69 | 2,377,508 | -0.09(-0.46%) |
Feb 06, 2004 | 18.80 | 19.15 | 18.58 | 18.78 | 2,874,330 | -0.06(-0.31%) |
Feb 05, 2004 | 18.68 | 19.07 | 18.34 | 18.84 | 2,911,568 | +0.30(+1.60%) |
Feb 04, 2004 | 18.74 | 18.95 | 18.39 | 18.54 | 3,148,036 | -0.36(-1.93%) |
Feb 03, 2004 | 19.23 | 19.33 | 18.48 | 18.91 | 3,074,916 | -0.27(-1.40%) |
Feb 02, 2004 | 19.37 | 19.94 | 18.89 | 19.17 | 2,616,583 | -0.29(-1.48%) |
Jan 30, 2004 | 19.71 | 20.05 | 19.27 | 19.46 | 2,921,165 | -0.18(-0.93%) |
Jan 29, 2004 | 19.69 | 20.03 | 19.14 | 19.64 | 2,999,814 | -0.08(-0.39%) |
Jan 28, 2004 | 20.66 | 20.68 | 19.57 | 19.72 | 4,234,933 | -0.60(-2.97%) |
Jan 27, 2004 | 21.23 | 21.32 | 20.21 | 20.32 | 5,658,330 | +0.17(+0.86%) |
Jan 26, 2004 | 20.72 | 20.85 | 19.99 | 20.15 | 4,981,366 | -0.80(-3.80%) |
Jan 23, 2004 | 21.67 | 21.96 | 20.63 | 20.95 | 4,962,695 | -0.83(-3.83%) |
Jan 22, 2004 | 23.01 | 23.11 | 20.55 | 21.78 | 11,172,609 | +0.28(+1.29%) |
Jan 21, 2004 | 21.79 | 22.15 | 21.26 | 21.50 | 6,936,424 | -0.13(-0.62%) |
Jan 20, 2004 | 21.19 | 22.11 | 20.98 | 21.64 | 7,521,492 | +1.13(+5.52%) |
Jan 16, 2004 | 21.02 | 21.36 | 20.42 | 20.51 | 5,417,168 | -0.12(-0.60%) |
Jan 15, 2004 | 19.57 | 21.08 | 19.43 | 20.63 | 5,761,163 | +0.88(+4.47%) |
Jan 14, 2004 | 20.32 | 20.32 | 19.07 | 19.75 | 4,631,024 | +0.00(+0.00%) |
Jan 13, 2004 | 20.72 | 20.75 | 19.41 | 19.75 | 4,908,630 | -1.04(-5.03%) |
Jan 12, 2004 | 20.42 | 21.20 | 20.38 | 20.79 | 3,211,921 | +0.41(+2.02%) |
Jan 09, 2004 | 20.78 | 20.98 | 20.21 | 20.38 | 3,463,396 | -0.55(-2.61%) |
Jan 08, 2004 | 22.16 | 22.16 | 20.82 | 20.93 | 3,318,720 | -0.64(-2.98%) |
Jan 07, 2004 | 21.19 | 21.88 | 21.15 | 21.57 | 3,709,054 | +0.38(+1.81%) |
Jan 06, 2004 | 21.02 | 21.49 | 20.93 | 21.19 | 4,610,757 | +0.14(+0.68%) |
Jan 05, 2004 | 20.54 | 21.36 | 20.07 | 21.04 | 5,525,336 | +1.04(+5.23%) |
Jan 02, 2004 | 20.71 | 20.76 | 19.87 | 20.00 | 2,250,668 | -0.29(-1.42%) |
Dec 31, 2003 | 20.63 | 20.63 | 19.92 | 20.29 | 3,603,344 | -0.37(-1.81%) |
Dec 30, 2003 | 21.13 | 21.29 | 20.25 | 20.66 | 2,925,413 | -0.33(-1.55%) |
Dec 29, 2003 | 20.82 | 21.19 | 20.74 | 20.99 | 1,932,500 | +0.25(+1.20%) |
Dec 26, 2003 | 20.83 | 20.90 | 20.68 | 20.74 | 448,771 | +0.02(+0.09%) |
Dec 24, 2003 | 20.78 | 20.85 | 20.56 | 20.72 | 564,398 | -0.10(-0.46%) |
Dec 23, 2003 | 20.78 | 20.98 | 20.54 | 20.81 | 1,434,307 | +0.15(+0.74%) |
Dec 22, 2003 | 20.51 | 20.86 | 20.37 | 20.66 | 1,548,656 | +0.10(+0.47%) |
Dec 19, 2003 | 21.27 | 21.27 | 20.35 | 20.56 | 3,671,108 | -0.53(-2.50%) |
Dec 18, 2003 | 20.87 | 21.44 | 20.76 | 21.09 | 2,603,471 | +0.05(+0.23%) |
Dec 17, 2003 | 20.64 | 21.22 | 20.26 | 21.04 | 2,363,763 | +0.25(+1.20%) |
Dec 16, 2003 | 20.49 | 21.01 | 20.20 | 20.79 | 1,979,928 | +0.43(+2.12%) |
Dec 15, 2003 | 22.08 | 22.25 | 20.23 | 20.36 | 2,441,537 | -0.84(-3.98%) |
Dec 12, 2003 | 21.72 | 21.95 | 20.93 | 21.21 | 2,725,089 | -0.53(-2.43%) |
Dec 11, 2003 | 20.77 | 21.91 | 20.52 | 21.73 | 3,153,252 | +1.14(+5.54%) |
Dec 10, 2003 | 20.65 | 21.10 | 19.97 | 20.59 | 3,041,552 | -0.17(-0.83%) |
Dec 09, 2003 | 21.71 | 22.05 | 20.68 | 20.77 | 2,422,367 | -0.46(-2.17%) |
Dec 08, 2003 | 21.33 | 21.67 | 20.95 | 21.23 | 1,677,655 | +0.03(+0.14%) |
Dec 05, 2003 | 21.84 | 21.52 | 20.94 | 21.20 | 1,849,486 | -0.64(-2.94%) |
Dec 04, 2003 | 22.11 | 22.19 | 21.54 | 21.84 | 3,258,884 | -0.39(-1.77%) |
Dec 03, 2003 | 22.81 | 23.01 | 22.12 | 22.23 | 2,210,664 | -0.53(-2.32%) |
Dec 02, 2003 | 23.30 | 23.35 | 22.60 | 22.76 | 1,993,278 | -0.43(-1.86%) |