Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.90 | 24.00 | 23.46 | 23.74 | 2,856,400 | -0.14(-0.59%) |
Nov 29, 2004 | 23.71 | 24.17 | 23.57 | 23.88 | 3,929,400 | -0.19(-0.78%) |
Nov 26, 2004 | 24.26 | 24.28 | 23.98 | 24.07 | 1,107,600 | -0.24(-1.00%) |
Nov 24, 2004 | 23.96 | 24.32 | 23.93 | 24.31 | 2,394,900 | +0.33(+1.38%) |
Nov 23, 2004 | 24.20 | 24.60 | 23.98 | 23.98 | 2,831,800 | -0.31(-1.28%) |
Nov 22, 2004 | 23.70 | 24.40 | 23.59 | 24.29 | 2,585,200 | +0.24(+1.00%) |
Nov 19, 2004 | 24.49 | 24.75 | 23.81 | 24.05 | 3,880,900 | -0.50(-2.04%) |
Nov 18, 2004 | 23.69 | 24.74 | 23.64 | 24.55 | 4,645,200 | +0.83(+3.50%) |
Nov 17, 2004 | 23.28 | 23.90 | 23.26 | 23.72 | 3,399,000 | +0.70(+3.04%) |
Nov 16, 2004 | 23.09 | 23.25 | 22.88 | 23.02 | 1,523,300 | -0.26(-1.12%) |
Nov 15, 2004 | 23.49 | 23.49 | 23.09 | 23.28 | 3,390,500 | +0.17(+0.74%) |
Nov 12, 2004 | 23.07 | 23.33 | 22.93 | 23.11 | 2,479,900 | +0.12(+0.52%) |
Nov 11, 2004 | 22.40 | 23.03 | 22.35 | 22.99 | 2,429,900 | +0.48(+2.13%) |
Nov 10, 2004 | 22.57 | 22.84 | 22.03 | 22.51 | 5,466,000 | -0.56(-2.43%) |
Nov 09, 2004 | 23.40 | 23.49 | 22.87 | 23.07 | 1,780,400 | -0.32(-1.37%) |
Nov 08, 2004 | 22.84 | 23.48 | 22.84 | 23.39 | 1,970,300 | -0.01(-0.04%) |
Nov 05, 2004 | 23.30 | 23.40 | 23.00 | 23.40 | 2,233,600 | +0.45(+1.96%) |
Nov 04, 2004 | 22.83 | 23.05 | 22.60 | 22.95 | 2,019,600 | +0.28(+1.24%) |
Nov 03, 2004 | 22.91 | 23.04 | 22.51 | 22.67 | 2,207,200 | +0.13(+0.58%) |
Nov 02, 2004 | 22.73 | 23.06 | 22.28 | 22.54 | 3,591,600 | -0.26(-1.14%) |
Nov 01, 2004 | 22.60 | 22.90 | 22.28 | 22.80 | 2,169,000 | +0.18(+0.79%) |
Oct 29, 2004 | 22.73 | 22.99 | 22.42 | 22.62 | 2,502,800 | +0.12(+0.54%) |
Oct 28, 2004 | 22.30 | 22.54 | 22.12 | 22.50 | 2,710,900 | -0.01(-0.04%) |
Oct 27, 2004 | 21.50 | 22.53 | 21.31 | 22.51 | 4,380,400 | +1.02(+4.75%) |
Oct 26, 2004 | 21.22 | 21.62 | 20.98 | 21.49 | 1,949,000 | +0.28(+1.32%) |
Oct 25, 2004 | 20.98 | 21.45 | 20.95 | 21.21 | 2,094,200 | -0.07(-0.33%) |
Oct 22, 2004 | 21.86 | 21.91 | 21.22 | 21.28 | 4,148,000 | -0.47(-2.16%) |
Oct 21, 2004 | 20.88 | 22.00 | 20.86 | 21.75 | 6,346,800 | +0.99(+4.77%) |
Oct 20, 2004 | 20.64 | 21.01 | 20.64 | 20.76 | 3,537,600 | -0.07(-0.34%) |
Oct 19, 2004 | 21.09 | 21.33 | 20.61 | 20.83 | 6,732,500 | -0.27(-1.28%) |
Oct 18, 2004 | 19.90 | 21.22 | 19.80 | 21.10 | 18,009,300 | +3.18(+17.75%) |
Oct 15, 2004 | 17.78 | 18.29 | 17.45 | 17.92 | 5,900,100 | -0.16(-0.88%) |
Oct 14, 2004 | 18.41 | 18.42 | 17.91 | 18.08 | 2,165,400 | -0.13(-0.71%) |
Oct 13, 2004 | 18.50 | 18.62 | 18.15 | 18.21 | 2,302,300 | -0.10(-0.55%) |
Oct 12, 2004 | 18.10 | 18.46 | 17.91 | 18.31 | 2,710,200 | +0.05(+0.27%) |
Oct 11, 2004 | 18.02 | 18.48 | 17.97 | 18.26 | 2,538,000 | +0.41(+2.30%) |
Oct 08, 2004 | 17.87 | 18.13 | 17.74 | 17.85 | 3,668,200 | -0.39(-2.14%) |
Oct 07, 2004 | 18.42 | 18.50 | 18.05 | 18.24 | 1,741,400 | -0.20(-1.08%) |
Oct 06, 2004 | 18.45 | 18.60 | 18.14 | 18.44 | 2,217,600 | +0.10(+0.55%) |
Oct 05, 2004 | 18.28 | 18.84 | 18.28 | 18.34 | 3,460,500 | +0.08(+0.44%) |
Oct 04, 2004 | 18.75 | 19.79 | 18.18 | 18.26 | 4,278,300 | -0.15(-0.81%) |
Oct 01, 2004 | 17.24 | 18.59 | 16.90 | 18.41 | 6,439,900 | +1.44(+8.49%) |
Sep 30, 2004 | 17.09 | 17.10 | 16.64 | 16.97 | 2,370,600 | -0.10(-0.59%) |
Sep 29, 2004 | 17.00 | 17.27 | 16.89 | 17.07 | 3,138,200 | +0.06(+0.35%) |
Sep 28, 2004 | 16.91 | 17.12 | 16.88 | 17.01 | 2,340,400 | +0.03(+0.18%) |
Sep 27, 2004 | 17.08 | 17.31 | 16.90 | 16.98 | 2,522,400 | -0.21(-1.22%) |
Sep 24, 2004 | 17.96 | 18.00 | 17.11 | 17.19 | 4,044,700 | -0.73(-4.07%) |
Sep 23, 2004 | 17.99 | 18.36 | 17.82 | 17.92 | 2,540,600 | -0.03(-0.17%) |
Sep 22, 2004 | 18.70 | 18.83 | 17.89 | 17.95 | 3,276,300 | -0.81(-4.32%) |
Sep 21, 2004 | 18.76 | 19.10 | 18.59 | 18.76 | 2,108,800 | -0.15(-0.79%) |
Sep 20, 2004 | 19.02 | 19.05 | 18.56 | 18.91 | 1,531,100 | -0.05(-0.26%) |
Sep 17, 2004 | 19.15 | 19.23 | 18.87 | 18.96 | 1,507,000 | -0.02(-0.11%) |
Sep 16, 2004 | 19.02 | 19.43 | 18.80 | 18.98 | 2,026,900 | -0.04(-0.21%) |
Sep 15, 2004 | 19.49 | 19.55 | 19.02 | 19.02 | 2,582,400 | -0.51(-2.61%) |
Sep 14, 2004 | 19.52 | 19.65 | 19.24 | 19.53 | 1,787,300 | +0.11(+0.57%) |
Sep 13, 2004 | 19.10 | 19.55 | 18.82 | 19.42 | 3,600,000 | +0.48(+2.53%) |
Sep 10, 2004 | 17.99 | 19.05 | 17.93 | 18.94 | 3,852,500 | +0.94(+5.22%) |
Sep 09, 2004 | 17.85 | 18.00 | 17.49 | 18.00 | 1,782,000 | +0.21(+1.18%) |
Sep 08, 2004 | 17.77 | 17.93 | 17.58 | 17.79 | 1,569,600 | -0.01(-0.06%) |
Sep 07, 2004 | 17.70 | 18.01 | 17.66 | 17.80 | 1,671,700 | +0.28(+1.60%) |
Sep 03, 2004 | 18.08 | 18.17 | 17.41 | 17.52 | 1,973,700 | -0.55(-3.04%) |
Sep 02, 2004 | 17.63 | 18.22 | 17.61 | 18.07 | 1,040,200 | +0.47(+2.67%) |
Sep 01, 2004 | 17.63 | 17.89 | 17.36 | 17.60 | 1,820,600 | +0.06(+0.34%) |
Aug 31, 2004 | 17.96 | 18.08 | 17.39 | 17.54 | 3,339,400 | -0.38(-2.12%) |
Aug 30, 2004 | 18.38 | 18.45 | 17.91 | 17.92 | 2,200,500 | -0.56(-3.03%) |
Aug 27, 2004 | 18.33 | 18.60 | 18.19 | 18.48 | 1,329,300 | +0.22(+1.20%) |
Aug 26, 2004 | 18.25 | 18.68 | 18.16 | 18.26 | 1,743,700 | -0.06(-0.33%) |
Aug 25, 2004 | 18.39 | 18.59 | 18.26 | 18.32 | 2,132,400 | -0.02(-0.11%) |
Aug 24, 2004 | 18.26 | 18.60 | 18.14 | 18.34 | 2,647,800 | +0.12(+0.66%) |
Aug 23, 2004 | 18.25 | 18.49 | 18.15 | 18.22 | 1,518,200 | -0.02(-0.11%) |
Aug 20, 2004 | 18.36 | 18.58 | 18.18 | 18.24 | 2,897,000 | -0.10(-0.55%) |
Aug 19, 2004 | 18.25 | 18.53 | 18.02 | 18.34 | 3,849,900 | +0.09(+0.49%) |
Aug 18, 2004 | 17.63 | 18.34 | 17.49 | 18.25 | 3,953,500 | +0.66(+3.75%) |
Aug 17, 2004 | 17.50 | 17.79 | 17.41 | 17.59 | 2,602,600 | +0.36(+2.09%) |
Aug 16, 2004 | 16.55 | 17.51 | 16.55 | 17.23 | 2,242,600 | +0.33(+1.95%) |
Aug 13, 2004 | 16.71 | 17.00 | 16.59 | 16.90 | 3,095,400 | +0.33(+1.99%) |
Aug 12, 2004 | 16.86 | 17.01 | 16.46 | 16.57 | 4,388,300 | -0.46(-2.70%) |
Aug 11, 2004 | 17.26 | 17.26 | 16.76 | 17.03 | 4,516,300 | -0.54(-3.07%) |
Aug 10, 2004 | 17.42 | 17.57 | 17.26 | 17.57 | 5,567,400 | +0.19(+1.09%) |
Aug 09, 2004 | 17.63 | 17.80 | 17.30 | 17.38 | 3,189,800 | +0.03(+0.17%) |
Aug 06, 2004 | 17.46 | 17.83 | 17.24 | 17.35 | 4,167,900 | -0.56(-3.13%) |
Aug 05, 2004 | 18.83 | 18.88 | 17.75 | 17.91 | 4,640,200 | -0.74(-3.97%) |
Aug 04, 2004 | 18.10 | 18.73 | 18.05 | 18.65 | 6,653,400 | +0.19(+1.03%) |
Aug 03, 2004 | 19.65 | 19.82 | 18.33 | 18.46 | 6,123,400 | -1.24(-6.29%) |
Aug 02, 2004 | 19.33 | 19.75 | 19.11 | 19.70 | 2,492,600 | -0.19(-0.96%) |
Jul 30, 2004 | 19.88 | 20.01 | 19.55 | 19.89 | 2,321,500 | +0.06(+0.30%) |
Jul 29, 2004 | 19.29 | 19.95 | 19.29 | 19.83 | 3,577,500 | +0.70(+3.66%) |
Jul 28, 2004 | 19.10 | 19.38 | 18.71 | 19.13 | 4,304,100 | +0.17(+0.90%) |
Jul 27, 2004 | 18.60 | 19.11 | 18.42 | 18.96 | 6,461,000 | +0.47(+2.54%) |
Jul 26, 2004 | 18.55 | 19.14 | 17.70 | 18.49 | 18,749,300 | -2.25(-10.85%) |
Jul 23, 2004 | 21.40 | 21.43 | 20.60 | 20.74 | 3,507,800 | -0.67(-3.13%) |
Jul 22, 2004 | 21.59 | 21.64 | 20.67 | 21.41 | 5,634,900 | -0.05(-0.23%) |
Jul 21, 2004 | 22.28 | 22.39 | 21.33 | 21.46 | 3,827,200 | -0.61(-2.76%) |
Jul 20, 2004 | 21.40 | 22.12 | 21.35 | 22.07 | 3,786,300 | +0.79(+3.71%) |
Jul 19, 2004 | 22.11 | 22.13 | 20.73 | 21.28 | 8,306,500 | -0.34(-1.57%) |
Jul 16, 2004 | 22.25 | 22.47 | 21.61 | 21.62 | 4,471,500 | -0.38(-1.73%) |
Jul 15, 2004 | 22.75 | 22.87 | 21.89 | 22.00 | 8,129,600 | -1.20(-5.17%) |
Jul 14, 2004 | 22.47 | 23.80 | 22.45 | 23.20 | 4,186,600 | +0.35(+1.53%) |
Jul 13, 2004 | 23.22 | 23.50 | 22.75 | 22.85 | 2,477,600 | -0.40(-1.72%) |
Jul 12, 2004 | 23.18 | 23.68 | 22.79 | 23.25 | 3,312,900 | -0.06(-0.26%) |
Jul 09, 2004 | 23.50 | 23.76 | 23.10 | 23.31 | 3,210,900 | +0.11(+0.47%) |
Jul 08, 2004 | 24.00 | 24.00 | 23.08 | 23.20 | 5,349,200 | -0.99(-4.09%) |
Jul 07, 2004 | 24.58 | 24.74 | 23.51 | 24.19 | 4,911,600 | -0.54(-2.18%) |
Jul 06, 2004 | 25.22 | 25.40 | 24.46 | 24.73 | 3,346,700 | -0.98(-3.81%) |
Jul 02, 2004 | 26.01 | 26.05 | 25.45 | 25.71 | 2,407,200 | -0.44(-1.68%) |
Jul 01, 2004 | 27.12 | 27.16 | 25.75 | 26.15 | 3,795,100 | -0.84(-3.11%) |
Jun 30, 2004 | 27.00 | 27.09 | 26.51 | 26.99 | 3,720,000 | +0.00(+0.00%) |
Jun 29, 2004 | 25.74 | 27.09 | 25.70 | 26.99 | 4,883,100 | +1.14(+4.41%) |
Jun 28, 2004 | 26.14 | 26.29 | 25.65 | 25.85 | 2,912,700 | -0.02(-0.08%) |
Jun 25, 2004 | 25.44 | 26.06 | 25.41 | 25.87 | 1,890,800 | +0.37(+1.45%) |
Jun 24, 2004 | 25.90 | 26.10 | 25.46 | 25.50 | 2,494,800 | -0.27(-1.05%) |
Jun 23, 2004 | 25.39 | 25.97 | 25.26 | 25.77 | 4,510,300 | +0.45(+1.78%) |
Jun 22, 2004 | 25.17 | 25.38 | 24.84 | 25.32 | 2,491,700 | +0.36(+1.44%) |
Jun 21, 2004 | 25.32 | 25.47 | 24.85 | 24.96 | 2,462,600 | -0.09(-0.36%) |
Jun 18, 2004 | 24.83 | 25.30 | 24.69 | 25.05 | 2,538,500 | +0.13(+0.52%) |
Jun 17, 2004 | 25.27 | 25.51 | 24.89 | 24.92 | 1,592,000 | -0.44(-1.74%) |
Jun 16, 2004 | 25.35 | 25.75 | 25.05 | 25.36 | 1,599,200 | +0.18(+0.71%) |
Jun 15, 2004 | 25.15 | 25.72 | 24.92 | 25.18 | 3,730,400 | +0.58(+2.36%) |
Jun 14, 2004 | 25.09 | 25.16 | 24.52 | 24.60 | 1,599,600 | -0.70(-2.77%) |
Jun 10, 2004 | 25.21 | 25.54 | 25.12 | 25.30 | 1,135,400 | +0.12(+0.48%) |
Jun 09, 2004 | 25.72 | 25.87 | 25.10 | 25.18 | 2,038,600 | -0.72(-2.78%) |
Jun 08, 2004 | 25.34 | 25.99 | 25.31 | 25.90 | 3,799,400 | +0.30(+1.17%) |
Jun 07, 2004 | 24.95 | 25.60 | 24.76 | 25.60 | 3,083,400 | +1.18(+4.83%) |
Jun 04, 2004 | 24.86 | 25.23 | 24.32 | 24.42 | 2,677,700 | +0.07(+0.29%) |
Jun 03, 2004 | 24.36 | 24.75 | 24.14 | 24.35 | 2,278,100 | -0.24(-0.98%) |
Jun 02, 2004 | 23.96 | 24.80 | 23.95 | 24.59 | 3,086,900 | +0.69(+2.89%) |
Jun 01, 2004 | 23.65 | 23.97 | 23.39 | 23.90 | 2,079,000 | +0.12(+0.50%) |
May 28, 2004 | 23.99 | 23.99 | 23.75 | 23.78 | 1,329,100 | -0.21(-0.88%) |
May 27, 2004 | 23.99 | 24.20 | 23.75 | 23.99 | 1,893,500 | +0.21(+0.88%) |
May 26, 2004 | 23.70 | 23.97 | 23.55 | 23.78 | 2,131,600 | +0.04(+0.17%) |
May 25, 2004 | 23.44 | 23.75 | 23.00 | 23.74 | 3,119,800 | +0.31(+1.32%) |
May 24, 2004 | 23.30 | 23.58 | 23.12 | 23.43 | 2,907,500 | +0.43(+1.87%) |
May 21, 2004 | 23.08 | 23.30 | 22.81 | 23.00 | 1,701,400 | +0.02(+0.09%) |
May 20, 2004 | 23.06 | 23.24 | 22.91 | 22.98 | 2,053,300 | -0.12(-0.52%) |
May 19, 2004 | 22.90 | 23.76 | 22.75 | 23.10 | 4,012,500 | +0.48(+2.12%) |
May 18, 2004 | 22.39 | 22.65 | 22.29 | 22.62 | 1,699,900 | +0.46(+2.08%) |
May 17, 2004 | 22.32 | 22.61 | 22.10 | 22.16 | 4,018,500 | -0.74(-3.23%) |
May 14, 2004 | 23.55 | 23.66 | 22.68 | 22.90 | 2,466,200 | -0.65(-2.76%) |
May 13, 2004 | 23.20 | 23.90 | 23.12 | 23.55 | 2,932,300 | +0.31(+1.33%) |
May 12, 2004 | 23.08 | 23.43 | 22.27 | 23.24 | 2,947,600 | +0.00(+0.00%) |
May 11, 2004 | 22.71 | 23.28 | 22.71 | 23.24 | 2,314,700 | +0.68(+3.01%) |
May 10, 2004 | 23.28 | 23.38 | 22.25 | 22.56 | 4,436,300 | -1.06(-4.49%) |
May 07, 2004 | 23.25 | 23.99 | 23.06 | 23.62 | 3,767,900 | +0.28(+1.20%) |
May 06, 2004 | 23.93 | 23.99 | 23.09 | 23.34 | 2,442,000 | -0.67(-2.79%) |
May 05, 2004 | 24.01 | 24.15 | 23.60 | 24.01 | 2,146,600 | +0.08(+0.33%) |
May 04, 2004 | 23.90 | 24.40 | 23.38 | 23.93 | 4,550,700 | +0.25(+1.06%) |
May 03, 2004 | 23.60 | 24.00 | 23.30 | 23.68 | 4,240,200 | +0.17(+0.72%) |
Apr 30, 2004 | 24.77 | 24.80 | 23.13 | 23.51 | 5,737,300 | -1.24(-5.01%) |
Apr 29, 2004 | 24.59 | 25.21 | 24.21 | 24.75 | 6,964,400 | +0.02(+0.08%) |
Apr 28, 2004 | 25.19 | 25.29 | 24.51 | 24.73 | 3,536,600 | -0.72(-2.83%) |
Apr 27, 2004 | 25.21 | 25.68 | 25.12 | 25.45 | 3,813,900 | +0.36(+1.43%) |
Apr 26, 2004 | 25.45 | 25.50 | 24.93 | 25.09 | 4,949,600 | -0.50(-1.95%) |
Apr 23, 2004 | 24.71 | 25.61 | 24.70 | 25.59 | 6,902,100 | +0.78(+3.14%) |
Apr 22, 2004 | 23.76 | 24.81 | 23.65 | 24.81 | 6,429,100 | +0.84(+3.50%) |
Apr 21, 2004 | 23.86 | 24.27 | 23.56 | 23.97 | 5,996,500 | +0.29(+1.22%) |
Apr 20, 2004 | 22.50 | 24.57 | 22.35 | 23.68 | 19,026,400 | +1.74(+7.93%) |
Apr 19, 2004 | 21.49 | 22.13 | 21.44 | 21.94 | 3,817,100 | +0.56(+2.62%) |
Apr 16, 2004 | 22.50 | 22.50 | 21.30 | 21.38 | 3,921,500 | -0.76(-3.43%) |
Apr 15, 2004 | 23.24 | 23.24 | 22.14 | 22.14 | 2,837,400 | -0.81(-3.53%) |
Apr 14, 2004 | 23.11 | 23.31 | 22.91 | 22.95 | 2,808,300 | -0.33(-1.42%) |
Apr 13, 2004 | 23.56 | 23.64 | 23.18 | 23.28 | 2,248,800 | -0.13(-0.56%) |
Apr 12, 2004 | 23.05 | 23.44 | 22.90 | 23.41 | 1,061,200 | +0.48(+2.09%) |
Apr 08, 2004 | 23.07 | 23.19 | 22.72 | 22.93 | 2,403,700 | +0.27(+1.19%) |
Apr 07, 2004 | 22.74 | 22.96 | 22.40 | 22.66 | 2,003,200 | -0.01(-0.04%) |
Apr 06, 2004 | 23.06 | 23.10 | 22.60 | 22.67 | 1,829,100 | -0.62(-2.66%) |
Apr 05, 2004 | 23.14 | 23.38 | 23.06 | 23.29 | 2,950,900 | +0.03(+0.13%) |
Apr 02, 2004 | 23.32 | 23.68 | 22.99 | 23.26 | 2,494,400 | +0.21(+0.91%) |
Apr 01, 2004 | 23.29 | 23.29 | 22.79 | 23.05 | 1,746,100 | +0.30(+1.32%) |
Mar 31, 2004 | 23.24 | 23.31 | 22.69 | 22.75 | 2,677,100 | -0.36(-1.56%) |
Mar 30, 2004 | 23.15 | 23.50 | 22.99 | 23.11 | 2,885,900 | -0.09(-0.39%) |
Mar 29, 2004 | 22.47 | 23.24 | 22.40 | 23.20 | 4,275,200 | +0.99(+4.46%) |
Mar 26, 2004 | 22.20 | 22.40 | 21.80 | 22.21 | 2,636,900 | +0.00(+0.00%) |
Mar 25, 2004 | 21.43 | 22.29 | 21.40 | 22.21 | 2,747,900 | +0.79(+3.69%) |
Mar 24, 2004 | 21.20 | 21.70 | 21.02 | 21.42 | 3,101,000 | +0.21(+0.99%) |
Mar 23, 2004 | 21.35 | 21.60 | 21.14 | 21.21 | 1,983,300 | -0.12(-0.56%) |
Mar 22, 2004 | 21.47 | 21.50 | 21.01 | 21.33 | 3,438,800 | -0.26(-1.20%) |
Mar 19, 2004 | 21.59 | 22.17 | 21.47 | 21.59 | 3,153,400 | -0.06(-0.28%) |
Mar 18, 2004 | 21.71 | 21.77 | 21.11 | 21.65 | 2,327,600 | -0.07(-0.32%) |
Mar 17, 2004 | 21.06 | 21.73 | 21.06 | 21.72 | 2,536,800 | +0.81(+3.87%) |
Mar 16, 2004 | 21.02 | 21.22 | 20.70 | 20.91 | 2,678,600 | +0.17(+0.82%) |
Mar 15, 2004 | 21.47 | 21.50 | 20.50 | 20.74 | 4,025,800 | -0.75(-3.49%) |
Mar 12, 2004 | 21.41 | 21.77 | 21.32 | 21.49 | 2,564,100 | +0.14(+0.66%) |
Mar 11, 2004 | 21.65 | 21.79 | 21.12 | 21.35 | 3,607,100 | -0.33(-1.52%) |
Mar 10, 2004 | 22.36 | 22.69 | 21.45 | 21.68 | 3,629,200 | -0.93(-4.11%) |
Mar 09, 2004 | 22.93 | 23.16 | 22.39 | 22.61 | 2,767,200 | -0.39(-1.70%) |
Mar 08, 2004 | 23.18 | 23.75 | 22.92 | 23.00 | 2,909,700 | -0.06(-0.26%) |
Mar 05, 2004 | 22.97 | 23.25 | 22.66 | 23.06 | 2,151,400 | -0.24(-1.03%) |
Mar 04, 2004 | 22.90 | 23.30 | 22.70 | 23.30 | 1,953,300 | +0.26(+1.13%) |
Mar 03, 2004 | 23.68 | 23.71 | 22.90 | 23.04 | 2,505,400 | -0.56(-2.37%) |
Mar 02, 2004 | 23.59 | 23.85 | 23.50 | 23.60 | 3,335,400 | +0.06(+0.25%) |
Mar 01, 2004 | 23.03 | 23.56 | 23.03 | 23.54 | 3,001,200 | +0.52(+2.26%) |
Feb 27, 2004 | 22.81 | 23.35 | 22.74 | 23.02 | 3,370,500 | +0.07(+0.31%) |
Feb 26, 2004 | 22.60 | 23.02 | 22.29 | 22.95 | 2,776,100 | +0.45(+2.00%) |
Feb 25, 2004 | 22.14 | 22.76 | 22.05 | 22.50 | 3,118,300 | +0.41(+1.86%) |
Feb 24, 2004 | 22.17 | 22.70 | 21.95 | 22.09 | 3,756,400 | -0.09(-0.41%) |
Feb 23, 2004 | 23.07 | 23.09 | 21.90 | 22.18 | 4,051,100 | -0.77(-3.36%) |
Feb 20, 2004 | 23.40 | 23.45 | 22.62 | 22.95 | 4,097,400 | -0.45(-1.92%) |
Feb 19, 2004 | 24.00 | 24.10 | 23.40 | 23.40 | 2,911,600 | -0.39(-1.62%) |
Feb 18, 2004 | 24.00 | 24.00 | 23.50 | 23.79 | 2,712,400 | -0.21(-0.90%) |
Feb 17, 2004 | 23.75 | 24.12 | 23.60 | 24.00 | 4,103,800 | +0.33(+1.39%) |
Feb 13, 2004 | 23.94 | 23.95 | 23.00 | 23.67 | 3,511,300 | -0.27(-1.13%) |
Feb 12, 2004 | 23.99 | 24.10 | 23.78 | 23.94 | 3,637,000 | -0.13(-0.54%) |
Feb 11, 2004 | 23.99 | 24.12 | 23.59 | 24.07 | 4,697,700 | +0.15(+0.63%) |
Feb 10, 2004 | 23.31 | 23.96 | 23.12 | 23.92 | 6,009,000 | +0.52(+2.22%) |
Feb 09, 2004 | 23.55 | 23.71 | 22.91 | 23.40 | 10,395,800 | +1.15(+5.17%) |
Feb 06, 2004 | 21.47 | 22.30 | 21.15 | 22.25 | 8,502,700 | +1.44(+6.92%) |
Feb 05, 2004 | 20.79 | 21.25 | 19.62 | 20.81 | 15,273,800 | +0.14(+0.68%) |
Feb 04, 2004 | 20.89 | 20.98 | 20.46 | 20.67 | 4,697,300 | -0.40(-1.90%) |
Feb 03, 2004 | 20.40 | 21.13 | 20.36 | 21.07 | 3,560,700 | +0.57(+2.78%) |
Feb 02, 2004 | 20.64 | 21.08 | 20.40 | 20.50 | 2,923,400 | +0.07(+0.34%) |
Jan 30, 2004 | 20.55 | 20.70 | 20.24 | 20.43 | 2,293,100 | +0.03(+0.15%) |
Jan 29, 2004 | 20.86 | 20.91 | 20.09 | 20.40 | 3,455,500 | -0.39(-1.88%) |
Jan 28, 2004 | 21.27 | 21.47 | 20.67 | 20.79 | 3,633,100 | -0.38(-1.79%) |
Jan 27, 2004 | 21.54 | 21.68 | 21.11 | 21.17 | 4,562,000 | -0.16(-0.75%) |
Jan 26, 2004 | 21.05 | 21.43 | 20.70 | 21.33 | 4,074,600 | +0.18(+0.85%) |
Jan 23, 2004 | 21.40 | 21.57 | 21.12 | 21.15 | 5,242,300 | +0.08(+0.38%) |
Jan 22, 2004 | 20.94 | 21.52 | 20.13 | 21.07 | 8,723,300 | -0.08(-0.38%) |
Jan 21, 2004 | 21.34 | 21.70 | 20.94 | 21.15 | 7,984,700 | -0.46(-2.13%) |
Jan 20, 2004 | 21.20 | 21.77 | 20.79 | 21.61 | 13,661,600 | +1.66(+8.32%) |
Jan 16, 2004 | 19.01 | 20.00 | 18.92 | 19.95 | 6,987,700 | +1.15(+6.12%) |
Jan 15, 2004 | 18.99 | 19.24 | 18.63 | 18.80 | 5,112,303 | -0.01(-0.05%) |
Jan 14, 2004 | 18.46 | 18.91 | 18.44 | 18.81 | 3,549,102 | +0.47(+2.56%) |
Jan 13, 2004 | 19.07 | 19.07 | 18.20 | 18.34 | 6,137,471 | -0.54(-2.86%) |
Jan 12, 2004 | 18.45 | 18.90 | 18.19 | 18.88 | 4,601,937 | +0.73(+4.02%) |
Jan 09, 2004 | 17.90 | 18.25 | 17.78 | 18.15 | 4,197,429 | +0.33(+1.85%) |
Jan 08, 2004 | 18.50 | 18.54 | 17.77 | 17.82 | 5,765,633 | -0.22(-1.22%) |
Jan 07, 2004 | 17.97 | 18.20 | 17.84 | 18.04 | 3,835,591 | +0.14(+0.78%) |
Jan 06, 2004 | 17.94 | 18.08 | 17.60 | 17.90 | 3,663,600 | +0.22(+1.24%) |
Jan 05, 2004 | 17.26 | 17.80 | 17.13 | 17.68 | 4,303,900 | +0.81(+4.80%) |
Jan 02, 2004 | 17.10 | 17.35 | 16.82 | 16.87 | 4,156,400 | +0.01(+0.06%) |
Dec 31, 2003 | 16.92 | 17.09 | 16.81 | 16.86 | 1,723,800 | -0.14(-0.82%) |
Dec 30, 2003 | 16.95 | 17.07 | 16.84 | 17.00 | 1,998,631 | +0.00(+0.00%) |
Dec 29, 2003 | 16.74 | 17.00 | 16.62 | 17.00 | 2,446,107 | +0.30(+1.80%) |
Dec 26, 2003 | 16.60 | 16.75 | 16.54 | 16.70 | 600,972 | +0.16(+0.97%) |
Dec 24, 2003 | 16.68 | 16.83 | 16.50 | 16.54 | 1,328,344 | -0.15(-0.90%) |
Dec 23, 2003 | 16.55 | 16.83 | 16.53 | 16.69 | 1,832,225 | +0.14(+0.85%) |
Dec 22, 2003 | 16.64 | 16.88 | 16.48 | 16.55 | 2,540,508 | -0.07(-0.42%) |
Dec 19, 2003 | 17.01 | 17.18 | 16.51 | 16.62 | 4,597,320 | -0.43(-2.52%) |
Dec 18, 2003 | 16.91 | 17.12 | 16.80 | 17.05 | 3,286,294 | +0.13(+0.77%) |
Dec 17, 2003 | 17.51 | 17.58 | 16.76 | 16.92 | 4,659,472 | -0.55(-3.15%) |
Dec 16, 2003 | 17.40 | 17.70 | 17.12 | 17.47 | 3,908,426 | +0.44(+2.58%) |
Dec 15, 2003 | 17.72 | 17.80 | 16.95 | 17.03 | 2,155,852 | -0.32(-1.84%) |
Dec 12, 2003 | 17.48 | 17.63 | 17.25 | 17.35 | 1,833,757 | -0.16(-0.91%) |
Dec 11, 2003 | 17.12 | 17.55 | 16.97 | 17.51 | 1,877,700 | +0.51(+3.00%) |
Dec 10, 2003 | 16.90 | 17.27 | 16.79 | 17.00 | 3,553,422 | +0.10(+0.59%) |
Dec 09, 2003 | 17.70 | 17.80 | 16.85 | 16.90 | 3,424,789 | -0.65(-3.70%) |
Dec 08, 2003 | 17.40 | 17.59 | 17.13 | 17.55 | 1,753,893 | +0.10(+0.57%) |
Dec 05, 2003 | 17.76 | 17.82 | 17.36 | 17.45 | 1,434,714 | -0.31(-1.75%) |
Dec 04, 2003 | 17.73 | 17.94 | 17.38 | 17.76 | 2,779,284 | -0.03(-0.17%) |
Dec 03, 2003 | 17.60 | 18.09 | 17.60 | 17.79 | 3,182,205 | +0.19(+1.08%) |
Dec 02, 2003 | 17.94 | 18.08 | 17.60 | 17.60 | 2,355,152 | -0.46(-2.55%) |