Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.17 | 24.42 | 24.17 | 24.30 | 2,934,664 | +0.02(+0.08%) |
Nov 29, 2004 | 24.87 | 24.89 | 24.17 | 24.28 | 3,556,812 | -0.54(-2.17%) |
Nov 26, 2004 | 24.59 | 24.92 | 24.59 | 24.81 | 831,466 | +0.16(+0.64%) |
Nov 24, 2004 | 24.77 | 24.79 | 24.55 | 24.66 | 2,792,699 | -0.04(-0.17%) |
Nov 23, 2004 | 24.77 | 24.87 | 24.63 | 24.70 | 3,839,435 | -0.02(-0.08%) |
Nov 22, 2004 | 24.64 | 24.75 | 24.56 | 24.72 | 2,410,643 | +0.06(+0.22%) |
Nov 19, 2004 | 25.22 | 25.22 | 24.41 | 24.66 | 4,177,073 | -0.39(-1.54%) |
Nov 18, 2004 | 25.01 | 25.19 | 24.89 | 25.05 | 1,553,919 | +0.18(+0.72%) |
Nov 17, 2004 | 24.90 | 25.20 | 24.70 | 24.87 | 3,093,322 | -0.01(-0.03%) |
Nov 16, 2004 | 25.14 | 25.25 | 24.85 | 24.88 | 4,375,940 | -0.26(-1.04%) |
Nov 15, 2004 | 25.00 | 25.15 | 24.80 | 25.14 | 2,650,299 | -0.01(-0.03%) |
Nov 12, 2004 | 24.77 | 25.15 | 24.60 | 25.14 | 3,084,322 | +0.43(+1.73%) |
Nov 11, 2004 | 24.61 | 24.83 | 24.49 | 24.72 | 2,852,359 | +0.19(+0.79%) |
Nov 10, 2004 | 24.59 | 24.71 | 24.46 | 24.52 | 1,840,751 | +0.11(+0.45%) |
Nov 09, 2004 | 24.54 | 24.72 | 24.41 | 24.41 | 3,016,533 | -0.12(-0.51%) |
Nov 08, 2004 | 24.76 | 24.76 | 24.29 | 24.54 | 2,499,770 | -0.17(-0.70%) |
Nov 05, 2004 | 24.90 | 24.92 | 24.57 | 24.71 | 2,485,399 | -0.12(-0.50%) |
Nov 04, 2004 | 24.32 | 25.00 | 24.11 | 24.84 | 5,223,664 | +0.43(+1.78%) |
Nov 03, 2004 | 24.13 | 24.44 | 23.88 | 24.40 | 2,133,536 | +0.55(+2.31%) |
Nov 02, 2004 | 23.77 | 24.24 | 23.49 | 23.85 | 3,649,278 | -0.54(-2.23%) |
Nov 01, 2004 | 23.73 | 24.50 | 23.56 | 24.39 | 3,971,965 | +0.79(+3.36%) |
Oct 29, 2004 | 23.80 | 23.88 | 23.48 | 23.60 | 2,310,629 | -0.33(-1.38%) |
Oct 28, 2004 | 23.79 | 24.02 | 23.57 | 23.93 | 1,992,877 | +0.15(+0.64%) |
Oct 27, 2004 | 23.60 | 23.94 | 23.37 | 23.78 | 2,543,462 | +0.08(+0.32%) |
Oct 26, 2004 | 23.33 | 23.72 | 23.22 | 23.71 | 2,686,008 | +0.52(+2.26%) |
Oct 25, 2004 | 23.25 | 23.33 | 23.04 | 23.18 | 2,316,145 | -0.17(-0.74%) |
Oct 22, 2004 | 23.43 | 23.49 | 23.13 | 23.35 | 1,946,572 | -0.08(-0.32%) |
Oct 21, 2004 | 23.05 | 23.49 | 23.04 | 23.43 | 1,942,217 | +0.25(+1.07%) |
Oct 20, 2004 | 22.93 | 23.24 | 22.64 | 23.18 | 2,713,298 | +0.25(+1.11%) |
Oct 19, 2004 | 23.23 | 23.78 | 22.89 | 22.93 | 2,532,866 | -0.23(-0.98%) |
Oct 18, 2004 | 23.08 | 23.22 | 22.79 | 23.15 | 1,583,821 | +0.06(+0.27%) |
Oct 15, 2004 | 23.17 | 23.33 | 23.00 | 23.09 | 1,920,879 | -0.15(-0.65%) |
Oct 14, 2004 | 22.93 | 23.33 | 22.82 | 23.24 | 2,328,483 | +0.32(+1.38%) |
Oct 13, 2004 | 23.24 | 23.25 | 22.77 | 22.93 | 2,234,856 | -0.31(-1.33%) |
Oct 12, 2004 | 23.04 | 23.33 | 22.88 | 23.24 | 2,404,111 | +0.15(+0.66%) |
Oct 11, 2004 | 23.24 | 23.38 | 23.02 | 23.09 | 1,954,410 | -0.03(-0.15%) |
Oct 08, 2004 | 23.24 | 23.35 | 22.91 | 23.12 | 2,075,327 | -0.06(-0.27%) |
Oct 07, 2004 | 23.57 | 23.59 | 23.02 | 23.18 | 2,935,825 | -0.39(-1.64%) |
Oct 06, 2004 | 23.21 | 23.57 | 23.19 | 23.57 | 2,940,615 | +0.23(+0.97%) |
Oct 05, 2004 | 23.59 | 23.60 | 23.25 | 23.34 | 4,801,109 | -0.37(-1.57%) |
Oct 04, 2004 | 24.10 | 24.26 | 23.63 | 23.71 | 3,455,347 | -0.35(-1.46%) |
Oct 01, 2004 | 23.96 | 24.15 | 23.86 | 24.06 | 2,856,569 | +0.28(+1.16%) |
Sep 30, 2004 | 23.35 | 23.97 | 23.35 | 23.79 | 3,393,654 | +0.44(+1.89%) |
Sep 29, 2004 | 23.40 | 23.44 | 23.23 | 23.35 | 2,082,585 | -0.05(-0.21%) |
Sep 28, 2004 | 23.35 | 23.47 | 23.13 | 23.40 | 2,649,283 | +0.10(+0.41%) |
Sep 27, 2004 | 23.39 | 23.53 | 23.16 | 23.30 | 3,720,115 | -0.25(-1.05%) |
Sep 24, 2004 | 23.31 | 23.76 | 23.31 | 23.55 | 3,309,172 | +0.19(+0.83%) |
Sep 23, 2004 | 23.46 | 23.58 | 23.19 | 23.35 | 3,317,011 | -0.14(-0.62%) |
Sep 22, 2004 | 24.00 | 24.01 | 23.50 | 23.50 | 4,894,155 | -0.61(-2.51%) |
Sep 21, 2004 | 23.51 | 24.11 | 23.49 | 24.10 | 4,699,208 | +0.65(+2.76%) |
Sep 20, 2004 | 23.59 | 23.59 | 23.40 | 23.46 | 3,047,016 | -0.14(-0.58%) |
Sep 17, 2004 | 23.39 | 23.59 | 23.30 | 23.59 | 4,150,655 | +0.34(+1.45%) |
Sep 16, 2004 | 22.94 | 23.43 | 22.86 | 23.26 | 1,245,167 | +0.32(+1.38%) |
Sep 15, 2004 | 22.99 | 23.17 | 22.82 | 22.94 | 2,411,223 | -0.21(-0.89%) |
Sep 14, 2004 | 23.07 | 23.39 | 22.99 | 23.15 | 2,997,082 | +0.09(+0.39%) |
Sep 13, 2004 | 22.64 | 23.06 | 22.64 | 23.06 | 2,816,941 | +0.41(+1.83%) |
Sep 10, 2004 | 22.72 | 22.72 | 22.51 | 22.64 | 2,290,597 | -0.15(-0.66%) |
Sep 09, 2004 | 22.97 | 23.05 | 22.58 | 22.80 | 2,220,776 | -0.20(-0.87%) |
Sep 08, 2004 | 23.13 | 23.24 | 22.96 | 23.00 | 3,014,936 | -0.12(-0.54%) |
Sep 07, 2004 | 22.80 | 23.13 | 22.75 | 23.12 | 2,500,931 | +0.47(+2.07%) |
Sep 03, 2004 | 22.66 | 22.75 | 22.53 | 22.65 | 1,707,786 | +0.03(+0.12%) |
Sep 02, 2004 | 22.35 | 22.66 | 22.33 | 22.62 | 2,325,435 | +0.28(+1.23%) |
Sep 01, 2004 | 22.14 | 22.39 | 22.14 | 22.35 | 2,133,536 | +0.21(+0.96%) |
Aug 31, 2004 | 22.08 | 22.26 | 21.93 | 22.13 | 3,035,404 | +0.12(+0.56%) |
Aug 30, 2004 | 22.00 | 22.15 | 21.93 | 22.01 | 938,012 | -0.09(-0.40%) |
Aug 27, 2004 | 22.20 | 22.20 | 21.96 | 22.10 | 1,298,585 | -0.10(-0.47%) |
Aug 26, 2004 | 22.16 | 22.31 | 22.11 | 22.20 | 1,921,459 | +0.06(+0.28%) |
Aug 25, 2004 | 22.23 | 22.26 | 21.82 | 22.14 | 1,883,573 | -0.12(-0.56%) |
Aug 24, 2004 | 22.22 | 22.39 | 22.02 | 22.27 | 1,738,995 | +0.19(+0.87%) |
Aug 23, 2004 | 22.22 | 22.29 | 22.02 | 22.07 | 2,078,085 | -0.15(-0.68%) |
Aug 20, 2004 | 22.08 | 22.27 | 22.02 | 22.22 | 3,115,676 | +0.30(+1.38%) |
Aug 19, 2004 | 21.86 | 22.02 | 21.66 | 21.92 | 3,034,242 | +0.03(+0.16%) |
Aug 18, 2004 | 21.87 | 21.98 | 21.77 | 21.89 | 3,894,305 | +0.05(+0.22%) |
Aug 17, 2004 | 21.88 | 22.20 | 21.78 | 21.84 | 5,712,557 | +0.12(+0.57%) |
Aug 16, 2004 | 21.46 | 21.81 | 21.39 | 21.71 | 3,593,828 | +0.28(+1.32%) |
Aug 13, 2004 | 21.29 | 21.45 | 21.19 | 21.43 | 4,123,800 | +0.29(+1.37%) |
Aug 12, 2004 | 21.22 | 21.25 | 21.11 | 21.14 | 3,311,785 | -0.13(-0.62%) |
Aug 11, 2004 | 21.49 | 21.49 | 21.16 | 21.27 | 3,503,975 | -0.23(-1.09%) |
Aug 10, 2004 | 21.11 | 21.51 | 21.07 | 21.51 | 3,733,905 | +0.54(+2.56%) |
Aug 09, 2004 | 21.06 | 21.27 | 20.97 | 20.97 | 2,218,453 | -0.06(-0.26%) |
Aug 06, 2004 | 21.26 | 21.27 | 20.98 | 21.03 | 3,633,891 | -0.23(-1.10%) |
Aug 05, 2004 | 21.53 | 21.71 | 21.22 | 21.26 | 3,152,982 | -0.17(-0.77%) |
Aug 04, 2004 | 21.31 | 21.51 | 21.25 | 21.42 | 3,117,854 | +0.11(+0.52%) |
Aug 03, 2004 | 21.05 | 21.63 | 20.96 | 21.31 | 5,970,939 | +0.20(+0.95%) |
Aug 02, 2004 | 20.80 | 21.34 | 20.63 | 21.11 | 4,221,347 | +0.28(+1.36%) |
Jul 30, 2004 | 20.62 | 20.84 | 20.58 | 20.83 | 4,057,318 | +0.25(+1.24%) |
Jul 29, 2004 | 20.92 | 20.92 | 20.45 | 20.58 | 5,108,118 | -0.22(-1.06%) |
Jul 28, 2004 | 20.91 | 21.00 | 20.65 | 20.80 | 3,407,735 | -0.20(-0.95%) |
Jul 27, 2004 | 20.94 | 21.20 | 20.69 | 21.00 | 3,792,114 | +0.05(+0.23%) |
Jul 26, 2004 | 21.29 | 21.35 | 20.88 | 20.95 | 3,372,461 | -0.28(-1.30%) |
Jul 23, 2004 | 21.28 | 21.48 | 21.11 | 21.23 | 2,874,423 | -0.06(-0.26%) |
Jul 22, 2004 | 21.27 | 21.46 | 21.22 | 21.28 | 2,699,653 | -0.01(-0.06%) |
Jul 21, 2004 | 21.63 | 21.70 | 21.29 | 21.29 | 3,217,287 | -0.23(-1.09%) |
Jul 20, 2004 | 21.48 | 21.65 | 21.41 | 21.53 | 2,964,276 | -0.01(-0.06%) |
Jul 19, 2004 | 21.56 | 21.69 | 21.40 | 21.54 | 2,873,697 | +0.06(+0.29%) |
Jul 16, 2004 | 21.76 | 21.88 | 21.41 | 21.48 | 3,667,278 | -0.09(-0.42%) |
Jul 15, 2004 | 21.27 | 21.67 | 21.22 | 21.57 | 5,273,454 | +0.51(+2.42%) |
Jul 14, 2004 | 21.01 | 21.29 | 20.95 | 21.06 | 3,746,534 | -0.03(-0.16%) |
Jul 13, 2004 | 21.06 | 21.28 | 21.00 | 21.09 | 3,233,690 | +0.06(+0.26%) |
Jul 12, 2004 | 21.06 | 21.11 | 20.92 | 21.04 | 2,500,786 | +0.01(+0.07%) |
Jul 09, 2004 | 20.99 | 21.23 | 20.99 | 21.03 | 2,928,422 | +0.06(+0.26%) |
Jul 08, 2004 | 21.25 | 21.27 | 20.82 | 20.97 | 4,427,471 | -0.25(-1.17%) |
Jul 07, 2004 | 21.01 | 21.28 | 21.01 | 21.22 | 1,883,718 | +0.06(+0.26%) |
Jul 06, 2004 | 21.25 | 21.40 | 21.08 | 21.16 | 2,212,647 | -0.22(-1.03%) |
Jul 02, 2004 | 21.36 | 21.49 | 21.30 | 21.38 | 1,811,284 | +0.06(+0.29%) |
Jul 01, 2004 | 21.51 | 21.53 | 21.13 | 21.32 | 2,571,623 | -0.16(-0.74%) |
Jun 30, 2004 | 21.39 | 21.60 | 21.30 | 21.48 | 4,653,193 | +0.12(+0.55%) |
Jun 29, 2004 | 21.30 | 21.45 | 21.15 | 21.36 | 2,627,074 | +0.07(+0.32%) |
Jun 28, 2004 | 21.46 | 21.60 | 21.23 | 21.29 | 2,923,487 | -0.04(-0.19%) |
Jun 25, 2004 | 21.36 | 21.68 | 21.34 | 21.34 | 5,354,742 | +0.00(+0.00%) |
Jun 24, 2004 | 21.22 | 21.52 | 21.15 | 21.34 | 5,596,576 | +0.22(+1.04%) |
Jun 23, 2004 | 20.77 | 21.14 | 20.45 | 21.11 | 2,736,087 | +0.28(+1.32%) |
Jun 22, 2004 | 20.77 | 20.84 | 20.41 | 20.84 | 3,062,113 | +0.15(+0.73%) |
Jun 21, 2004 | 20.56 | 20.98 | 20.49 | 20.69 | 2,624,170 | +0.06(+0.30%) |
Jun 18, 2004 | 20.12 | 20.65 | 20.09 | 20.63 | 5,466,224 | +0.51(+2.53%) |
Jun 17, 2004 | 19.98 | 20.16 | 19.87 | 20.12 | 2,907,374 | +0.10(+0.52%) |
Jun 16, 2004 | 19.98 | 20.25 | 19.87 | 20.01 | 3,056,597 | +0.03(+0.14%) |
Jun 15, 2004 | 20.09 | 20.63 | 19.64 | 19.99 | 2,791,393 | +0.01(+0.03%) |
Jun 14, 2004 | 20.17 | 20.23 | 19.88 | 19.98 | 3,359,687 | -0.19(-0.96%) |
Jun 10, 2004 | 20.18 | 20.25 | 20.05 | 20.17 | 3,711,406 | +0.08(+0.38%) |
Jun 09, 2004 | 20.30 | 20.30 | 20.01 | 20.10 | 4,698,627 | -0.21(-1.02%) |
Jun 08, 2004 | 20.23 | 20.34 | 20.16 | 20.30 | 2,660,170 | -0.03(-0.17%) |
Jun 07, 2004 | 19.91 | 20.45 | 19.90 | 20.34 | 1,955,571 | +0.58(+2.93%) |
Jun 04, 2004 | 19.84 | 19.84 | 19.63 | 19.76 | 2,032,796 | -0.07(-0.35%) |
Jun 03, 2004 | 19.90 | 19.93 | 19.73 | 19.83 | 2,045,279 | -0.08(-0.38%) |
Jun 02, 2004 | 19.94 | 19.94 | 19.61 | 19.90 | 1,607,192 | +0.09(+0.45%) |
Jun 01, 2004 | 19.82 | 19.94 | 19.73 | 19.81 | 2,131,068 | -0.13(-0.66%) |
May 28, 2004 | 19.93 | 19.97 | 19.76 | 19.94 | 1,913,766 | +0.07(+0.35%) |
May 27, 2004 | 19.63 | 19.90 | 19.56 | 19.87 | 1,994,329 | +0.28(+1.41%) |
May 26, 2004 | 19.87 | 19.94 | 19.52 | 19.60 | 3,367,526 | -0.23(-1.15%) |
May 25, 2004 | 19.67 | 19.87 | 19.50 | 19.83 | 3,414,122 | +0.02(+0.10%) |
May 24, 2004 | 19.61 | 19.86 | 19.57 | 19.81 | 2,685,282 | +0.30(+1.52%) |
May 21, 2004 | 19.37 | 19.62 | 19.29 | 19.51 | 2,756,264 | +0.25(+1.29%) |
May 20, 2004 | 19.16 | 19.33 | 19.10 | 19.26 | 1,736,528 | +0.10(+0.54%) |
May 19, 2004 | 19.63 | 19.63 | 19.16 | 19.16 | 1,955,281 | -0.30(-1.52%) |
May 18, 2004 | 19.36 | 19.46 | 19.16 | 19.45 | 3,347,058 | +0.31(+1.62%) |
May 17, 2004 | 19.14 | 19.32 | 18.94 | 19.14 | 2,962,244 | -0.17(-0.89%) |
May 14, 2004 | 19.25 | 19.46 | 18.98 | 19.32 | 2,140,648 | +0.07(+0.36%) |
May 13, 2004 | 19.01 | 19.33 | 18.88 | 19.25 | 2,249,372 | +0.15(+0.79%) |
May 12, 2004 | 18.86 | 19.10 | 18.60 | 19.10 | 3,516,023 | +0.14(+0.76%) |
May 11, 2004 | 18.60 | 18.98 | 18.59 | 18.95 | 5,320,775 | +0.39(+2.12%) |
May 10, 2004 | 18.88 | 18.88 | 18.11 | 18.56 | 4,697,901 | -0.34(-1.79%) |
May 07, 2004 | 19.54 | 19.54 | 18.83 | 18.90 | 4,349,376 | -0.65(-3.31%) |
May 06, 2004 | 19.56 | 19.76 | 19.43 | 19.54 | 1,680,932 | -0.11(-0.56%) |
May 05, 2004 | 19.64 | 19.82 | 19.63 | 19.65 | 3,001,292 | +0.02(+0.11%) |
May 04, 2004 | 19.86 | 19.86 | 19.29 | 19.63 | 3,766,276 | +0.10(+0.49%) |
May 03, 2004 | 19.60 | 19.84 | 19.03 | 19.54 | 5,136,279 | +0.24(+1.25%) |
Apr 30, 2004 | 19.40 | 19.61 | 19.29 | 19.30 | 2,191,163 | -0.08(-0.43%) |
Apr 29, 2004 | 19.67 | 19.72 | 19.29 | 19.38 | 3,462,169 | -0.29(-1.47%) |
Apr 28, 2004 | 19.69 | 19.85 | 19.47 | 19.67 | 3,456,943 | -0.02(-0.11%) |
Apr 27, 2004 | 19.48 | 19.87 | 19.45 | 19.69 | 3,583,957 | +0.19(+0.95%) |
Apr 26, 2004 | 19.56 | 19.73 | 19.34 | 19.50 | 2,486,996 | -0.10(-0.53%) |
Apr 23, 2004 | 19.95 | 19.96 | 19.41 | 19.61 | 3,139,192 | -0.43(-2.13%) |
Apr 22, 2004 | 19.52 | 20.17 | 19.45 | 20.03 | 6,560,862 | +0.45(+2.29%) |
Apr 21, 2004 | 19.36 | 19.61 | 19.16 | 19.59 | 6,860,179 | +0.18(+0.92%) |
Apr 20, 2004 | 19.84 | 19.89 | 19.38 | 19.41 | 3,455,927 | -0.48(-2.39%) |
Apr 19, 2004 | 20.18 | 20.25 | 19.78 | 19.88 | 3,105,805 | -0.39(-1.90%) |
Apr 16, 2004 | 19.98 | 20.37 | 19.98 | 20.27 | 4,806,480 | +0.29(+1.45%) |
Apr 15, 2004 | 19.88 | 20.01 | 19.81 | 19.98 | 4,062,979 | +0.10(+0.48%) |
Apr 14, 2004 | 19.69 | 20.01 | 19.59 | 19.88 | 5,097,232 | +0.12(+0.59%) |
Apr 13, 2004 | 20.06 | 20.07 | 19.62 | 19.76 | 3,132,224 | -0.25(-1.24%) |
Apr 12, 2004 | 19.98 | 20.12 | 19.93 | 20.01 | 3,067,484 | +0.17(+0.87%) |
Apr 08, 2004 | 20.15 | 20.16 | 19.80 | 19.84 | 3,779,340 | -0.24(-1.20%) |
Apr 07, 2004 | 20.08 | 20.24 | 20.03 | 20.08 | 6,042,647 | +0.03(+0.14%) |
Apr 06, 2004 | 20.08 | 20.18 | 19.95 | 20.05 | 10,348,912 | -0.48(-2.32%) |
Apr 05, 2004 | 20.69 | 20.73 | 20.46 | 20.53 | 4,162,848 | -0.23(-1.13%) |
Apr 02, 2004 | 21.07 | 21.12 | 20.61 | 20.76 | 5,415,709 | -0.30(-1.41%) |
Apr 01, 2004 | 21.08 | 21.58 | 21.00 | 21.06 | 5,718,509 | +0.09(+0.43%) |
Mar 31, 2004 | 21.11 | 21.22 | 20.92 | 20.97 | 3,563,199 | -0.12(-0.59%) |
Mar 30, 2004 | 20.80 | 21.18 | 20.79 | 21.09 | 3,689,051 | +0.30(+1.42%) |
Mar 29, 2004 | 20.57 | 20.84 | 20.54 | 20.80 | 3,443,444 | +0.28(+1.34%) |
Mar 26, 2004 | 20.63 | 20.66 | 20.49 | 20.52 | 1,719,399 | -0.08(-0.40%) |
Mar 25, 2004 | 20.47 | 20.69 | 20.43 | 20.61 | 3,211,190 | +0.18(+0.88%) |
Mar 24, 2004 | 20.32 | 20.60 | 20.20 | 20.43 | 3,155,014 | +0.15(+0.75%) |
Mar 23, 2004 | 20.35 | 20.52 | 20.27 | 20.27 | 3,357,074 | -0.08(-0.37%) |
Mar 22, 2004 | 20.54 | 20.54 | 20.08 | 20.35 | 2,873,988 | -0.19(-0.94%) |
Mar 19, 2004 | 20.65 | 20.70 | 20.47 | 20.54 | 4,300,748 | -0.04(-0.20%) |
Mar 18, 2004 | 20.71 | 20.72 | 20.39 | 20.58 | 6,491,331 | +0.50(+2.47%) |
Mar 17, 2004 | 20.01 | 20.37 | 19.99 | 20.09 | 3,798,936 | +0.22(+1.11%) |
Mar 16, 2004 | 20.01 | 20.01 | 19.63 | 19.87 | 3,171,272 | -0.18(-0.89%) |
Mar 15, 2004 | 20.10 | 20.12 | 19.85 | 20.05 | 3,714,744 | -0.12(-0.61%) |
Mar 12, 2004 | 19.70 | 20.17 | 19.67 | 20.17 | 5,459,256 | +0.60(+3.06%) |
Mar 11, 2004 | 19.50 | 20.13 | 19.41 | 19.57 | 6,043,083 | +0.15(+0.78%) |
Mar 10, 2004 | 19.70 | 19.98 | 19.35 | 19.42 | 5,257,486 | -0.22(-1.12%) |
Mar 09, 2004 | 19.46 | 19.81 | 19.44 | 19.64 | 4,019,577 | +0.27(+1.39%) |
Mar 08, 2004 | 19.56 | 19.63 | 19.37 | 19.37 | 1,948,168 | -0.14(-0.74%) |
Mar 05, 2004 | 19.43 | 19.69 | 19.37 | 19.52 | 2,553,624 | +0.08(+0.43%) |
Mar 04, 2004 | 19.30 | 19.46 | 19.22 | 19.43 | 1,837,267 | +0.17(+0.86%) |
Mar 03, 2004 | 19.39 | 19.39 | 19.23 | 19.27 | 2,766,280 | -0.12(-0.64%) |
Mar 02, 2004 | 19.61 | 19.61 | 19.37 | 19.39 | 3,219,029 | -0.21(-1.09%) |
Mar 01, 2004 | 19.39 | 19.63 | 19.36 | 19.61 | 4,115,381 | +0.29(+1.50%) |
Feb 27, 2004 | 19.31 | 19.40 | 19.12 | 19.32 | 4,331,086 | +0.06(+0.32%) |
Feb 26, 2004 | 19.12 | 19.29 | 18.94 | 19.25 | 3,988,077 | +0.22(+1.16%) |
Feb 25, 2004 | 18.88 | 19.05 | 18.79 | 19.03 | 3,770,195 | +0.12(+0.62%) |
Feb 24, 2004 | 18.86 | 19.05 | 18.74 | 18.92 | 3,373,477 | +0.01(+0.07%) |
Feb 23, 2004 | 18.82 | 18.92 | 18.75 | 18.90 | 2,717,797 | +0.12(+0.66%) |
Feb 20, 2004 | 18.86 | 18.86 | 18.64 | 18.78 | 2,522,560 | -0.07(-0.37%) |
Feb 19, 2004 | 18.95 | 19.04 | 18.82 | 18.85 | 2,432,562 | -0.07(-0.36%) |
Feb 18, 2004 | 18.83 | 19.01 | 18.72 | 18.92 | 2,948,018 | +0.01(+0.04%) |
Feb 17, 2004 | 19.01 | 19.06 | 18.89 | 18.91 | 3,542,296 | +0.08(+0.44%) |
Feb 13, 2004 | 18.62 | 19.01 | 18.62 | 18.83 | 5,188,391 | +0.01(+0.04%) |
Feb 12, 2004 | 18.74 | 18.90 | 18.61 | 18.82 | 3,724,470 | +0.10(+0.55%) |
Feb 11, 2004 | 18.26 | 18.83 | 18.25 | 18.72 | 4,950,477 | +0.48(+2.64%) |
Feb 10, 2004 | 18.39 | 18.39 | 18.19 | 18.24 | 3,798,355 | -0.08(-0.45%) |
Feb 09, 2004 | 18.26 | 18.39 | 18.26 | 18.32 | 2,546,946 | +0.13(+0.72%) |
Feb 06, 2004 | 17.88 | 18.26 | 17.88 | 18.19 | 3,156,466 | +0.26(+1.46%) |
Feb 05, 2004 | 17.99 | 18.01 | 17.83 | 17.93 | 3,199,142 | -0.06(-0.31%) |
Feb 04, 2004 | 18.18 | 18.29 | 17.98 | 17.98 | 3,172,143 | -0.20(-1.10%) |
Feb 03, 2004 | 18.46 | 18.50 | 18.18 | 18.18 | 3,623,004 | -0.26(-1.42%) |
Feb 02, 2004 | 18.32 | 18.63 | 18.30 | 18.44 | 3,537,796 | +0.08(+0.41%) |
Jan 30, 2004 | 18.29 | 18.52 | 18.28 | 18.37 | 2,520,527 | -0.01(-0.07%) |
Jan 29, 2004 | 18.57 | 18.74 | 18.27 | 18.38 | 3,984,303 | -0.19(-1.00%) |
Jan 28, 2004 | 18.98 | 19.11 | 18.55 | 18.57 | 3,147,176 | -0.38(-2.00%) |
Jan 27, 2004 | 19.15 | 19.18 | 18.94 | 18.94 | 4,006,077 | -0.15(-0.79%) |
Jan 26, 2004 | 18.88 | 19.15 | 18.75 | 19.10 | 3,664,955 | +0.16(+0.84%) |
Jan 23, 2004 | 18.98 | 19.02 | 18.88 | 18.94 | 3,200,013 | +0.05(+0.26%) |
Jan 22, 2004 | 18.77 | 18.99 | 18.74 | 18.89 | 4,843,060 | +0.17(+0.88%) |
Jan 21, 2004 | 18.45 | 18.80 | 18.45 | 18.72 | 5,611,382 | +0.34(+1.87%) |
Jan 20, 2004 | 18.50 | 18.57 | 18.30 | 18.38 | 2,663,653 | -0.12(-0.67%) |
Jan 16, 2004 | 18.44 | 18.57 | 18.39 | 18.50 | 3,147,901 | +0.18(+0.98%) |
Jan 15, 2004 | 18.28 | 18.36 | 18.15 | 18.32 | 3,139,337 | +0.04(+0.23%) |
Jan 14, 2004 | 18.21 | 18.41 | 18.14 | 18.28 | 2,665,395 | +0.18(+0.99%) |
Jan 13, 2004 | 18.26 | 18.26 | 18.08 | 18.10 | 2,583,236 | -0.11(-0.61%) |
Jan 12, 2004 | 18.18 | 18.25 | 18.10 | 18.21 | 3,274,625 | +0.11(+0.61%) |
Jan 09, 2004 | 17.93 | 18.24 | 17.90 | 18.10 | 4,161,977 | +0.04(+0.23%) |
Jan 08, 2004 | 18.35 | 18.35 | 17.87 | 18.06 | 4,546,066 | -0.25(-1.35%) |
Jan 07, 2004 | 18.46 | 18.49 | 18.27 | 18.31 | 4,517,324 | -0.22(-1.19%) |
Jan 06, 2004 | 18.50 | 18.65 | 18.46 | 18.53 | 5,043,813 | +0.07(+0.37%) |
Jan 05, 2004 | 18.55 | 18.63 | 18.24 | 18.46 | 4,657,983 | -0.07(-0.37%) |
Jan 02, 2004 | 18.87 | 18.93 | 18.45 | 18.53 | 4,195,799 | -0.35(-1.86%) |
Dec 31, 2003 | 18.87 | 18.94 | 18.71 | 18.88 | 2,392,498 | +0.05(+0.26%) |
Dec 30, 2003 | 19.12 | 19.12 | 18.83 | 18.83 | 2,835,085 | -0.34(-1.76%) |
Dec 29, 2003 | 19.17 | 19.17 | 19.04 | 19.17 | 1,857,880 | +0.16(+0.83%) |
Dec 26, 2003 | 18.97 | 19.10 | 18.91 | 19.01 | 550,440 | +0.14(+0.73%) |
Dec 24, 2003 | 18.96 | 18.99 | 18.79 | 18.88 | 831,901 | -0.07(-0.36%) |
Dec 23, 2003 | 19.10 | 19.16 | 18.88 | 18.94 | 2,518,205 | -0.01(-0.07%) |
Dec 22, 2003 | 18.96 | 19.12 | 18.92 | 18.96 | 2,711,556 | +0.06(+0.33%) |
Dec 19, 2003 | 18.91 | 18.94 | 18.77 | 18.90 | 4,817,076 | +0.06(+0.33%) |
Dec 18, 2003 | 18.88 | 18.94 | 18.77 | 18.83 | 4,558,259 | -0.04(-0.22%) |
Dec 17, 2003 | 18.93 | 18.97 | 18.86 | 18.88 | 3,156,321 | -0.03(-0.18%) |
Dec 16, 2003 | 18.98 | 19.01 | 18.80 | 18.91 | 5,625,898 | -0.07(-0.36%) |
Dec 15, 2003 | 19.43 | 19.43 | 18.98 | 18.98 | 2,796,618 | -0.34(-1.78%) |
Dec 12, 2003 | 19.25 | 19.37 | 19.15 | 19.32 | 2,124,245 | +0.09(+0.47%) |
Dec 11, 2003 | 19.01 | 19.25 | 19.01 | 19.23 | 2,386,111 | +0.17(+0.90%) |
Dec 10, 2003 | 19.37 | 19.43 | 19.03 | 19.06 | 4,180,412 | -0.31(-1.60%) |
Dec 09, 2003 | 19.59 | 19.59 | 19.34 | 19.37 | 2,956,583 | -0.13(-0.67%) |
Dec 08, 2003 | 19.24 | 19.56 | 19.24 | 19.50 | 3,384,364 | +0.21(+1.11%) |
Dec 05, 2003 | 19.18 | 19.43 | 19.18 | 19.29 | 1,842,203 | -0.02(-0.11%) |
Dec 04, 2003 | 19.15 | 19.32 | 19.15 | 19.31 | 3,099,854 | +0.20(+1.05%) |
Dec 03, 2003 | 19.01 | 19.23 | 18.99 | 19.11 | 3,225,851 | +0.14(+0.76%) |
Dec 02, 2003 | 18.90 | 19.00 | 18.81 | 18.97 | 2,558,994 | +0.07(+0.36%) |