Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.28 | 24.53 | 24.28 | 24.41 | 2,921,256 | +0.02(+0.08%) |
Nov 29, 2004 | 24.98 | 25.00 | 24.28 | 24.39 | 3,540,562 | -0.54(-2.17%) |
Nov 26, 2004 | 24.71 | 25.03 | 24.71 | 24.93 | 827,667 | +0.16(+0.64%) |
Nov 24, 2004 | 24.88 | 24.90 | 24.67 | 24.77 | 2,779,940 | -0.04(-0.17%) |
Nov 23, 2004 | 24.88 | 24.98 | 24.74 | 24.81 | 3,821,894 | -0.02(-0.08%) |
Nov 22, 2004 | 24.75 | 24.87 | 24.67 | 24.83 | 2,399,629 | +0.06(+0.22%) |
Nov 19, 2004 | 25.34 | 25.34 | 24.53 | 24.78 | 4,157,989 | -0.39(-1.54%) |
Nov 18, 2004 | 25.13 | 25.31 | 25.00 | 25.16 | 1,546,819 | +0.18(+0.72%) |
Nov 17, 2004 | 25.01 | 25.32 | 24.82 | 24.98 | 3,079,189 | -0.01(-0.03%) |
Nov 16, 2004 | 25.26 | 25.36 | 24.96 | 24.99 | 4,355,947 | -0.26(-1.04%) |
Nov 15, 2004 | 25.11 | 25.27 | 24.91 | 25.25 | 2,638,190 | -0.01(-0.03%) |
Nov 12, 2004 | 24.88 | 25.27 | 24.71 | 25.26 | 3,070,230 | +0.43(+1.73%) |
Nov 11, 2004 | 24.73 | 24.94 | 24.60 | 24.83 | 2,839,327 | +0.19(+0.79%) |
Nov 10, 2004 | 24.70 | 24.82 | 24.58 | 24.64 | 1,832,341 | +0.11(+0.45%) |
Nov 09, 2004 | 24.65 | 24.83 | 24.53 | 24.53 | 3,002,751 | -0.12(-0.51%) |
Nov 08, 2004 | 24.87 | 24.87 | 24.40 | 24.65 | 2,488,349 | -0.17(-0.70%) |
Nov 05, 2004 | 25.02 | 25.04 | 24.68 | 24.82 | 2,474,044 | -0.12(-0.50%) |
Nov 04, 2004 | 24.43 | 25.11 | 24.22 | 24.95 | 5,199,799 | +0.44(+1.78%) |
Nov 03, 2004 | 24.24 | 24.55 | 23.99 | 24.51 | 2,123,788 | +0.55(+2.31%) |
Nov 02, 2004 | 23.88 | 24.35 | 23.60 | 23.96 | 3,632,605 | -0.55(-2.23%) |
Nov 01, 2004 | 23.84 | 24.62 | 23.67 | 24.51 | 3,953,818 | +0.80(+3.36%) |
Oct 29, 2004 | 23.91 | 23.99 | 23.59 | 23.71 | 2,300,072 | -0.33(-1.38%) |
Oct 28, 2004 | 23.90 | 24.13 | 23.68 | 24.04 | 1,983,772 | +0.15(+0.64%) |
Oct 27, 2004 | 23.71 | 24.05 | 23.48 | 23.89 | 2,531,842 | +0.08(+0.32%) |
Oct 26, 2004 | 23.43 | 23.83 | 23.32 | 23.81 | 2,673,736 | +0.53(+2.26%) |
Oct 25, 2004 | 23.36 | 23.44 | 23.15 | 23.29 | 2,305,563 | -0.17(-0.74%) |
Oct 22, 2004 | 23.54 | 23.60 | 23.24 | 23.46 | 1,937,678 | -0.08(-0.32%) |
Oct 21, 2004 | 23.16 | 23.60 | 23.14 | 23.54 | 1,933,343 | +0.25(+1.07%) |
Oct 20, 2004 | 23.03 | 23.35 | 22.75 | 23.29 | 2,700,901 | +0.26(+1.11%) |
Oct 19, 2004 | 23.34 | 23.89 | 23.00 | 23.03 | 2,521,294 | -0.23(-0.98%) |
Oct 18, 2004 | 23.18 | 23.32 | 22.89 | 23.26 | 1,576,585 | +0.06(+0.27%) |
Oct 15, 2004 | 23.28 | 23.43 | 23.10 | 23.20 | 1,912,103 | -0.15(-0.65%) |
Oct 14, 2004 | 23.03 | 23.44 | 22.93 | 23.35 | 2,317,845 | +0.32(+1.38%) |
Oct 13, 2004 | 23.35 | 23.36 | 22.87 | 23.03 | 2,224,645 | -0.31(-1.33%) |
Oct 12, 2004 | 23.15 | 23.43 | 22.98 | 23.34 | 2,393,127 | +0.15(+0.66%) |
Oct 11, 2004 | 23.35 | 23.49 | 23.12 | 23.19 | 1,945,481 | -0.03(-0.15%) |
Oct 08, 2004 | 23.34 | 23.46 | 23.01 | 23.23 | 2,065,845 | -0.06(-0.27%) |
Oct 07, 2004 | 23.68 | 23.70 | 23.13 | 23.29 | 2,922,412 | -0.39(-1.64%) |
Oct 06, 2004 | 23.32 | 23.68 | 23.29 | 23.68 | 2,927,180 | +0.23(+0.97%) |
Oct 05, 2004 | 23.70 | 23.71 | 23.36 | 23.45 | 4,779,173 | -0.37(-1.57%) |
Oct 04, 2004 | 24.22 | 24.37 | 23.74 | 23.82 | 3,439,560 | -0.35(-1.46%) |
Oct 01, 2004 | 24.07 | 24.26 | 23.97 | 24.17 | 2,843,518 | +0.28(+1.16%) |
Sep 30, 2004 | 23.46 | 24.08 | 23.46 | 23.90 | 3,378,149 | +0.44(+1.89%) |
Sep 29, 2004 | 23.50 | 23.55 | 23.34 | 23.45 | 2,073,070 | -0.05(-0.21%) |
Sep 28, 2004 | 23.46 | 23.58 | 23.23 | 23.50 | 2,637,179 | +0.10(+0.41%) |
Sep 27, 2004 | 23.50 | 23.63 | 23.27 | 23.41 | 3,703,119 | -0.25(-1.05%) |
Sep 24, 2004 | 23.42 | 23.87 | 23.42 | 23.65 | 3,294,053 | +0.19(+0.83%) |
Sep 23, 2004 | 23.57 | 23.69 | 23.29 | 23.46 | 3,301,856 | -0.15(-0.62%) |
Sep 22, 2004 | 24.11 | 24.12 | 23.61 | 23.61 | 4,871,795 | -0.61(-2.52%) |
Sep 21, 2004 | 23.62 | 24.22 | 23.60 | 24.22 | 4,677,738 | +0.65(+2.76%) |
Sep 20, 2004 | 23.70 | 23.70 | 23.50 | 23.56 | 3,033,095 | -0.14(-0.58%) |
Sep 17, 2004 | 23.50 | 23.70 | 23.41 | 23.70 | 4,131,691 | +0.34(+1.45%) |
Sep 16, 2004 | 23.05 | 23.54 | 22.96 | 23.36 | 1,239,478 | +0.32(+1.38%) |
Sep 15, 2004 | 23.09 | 23.27 | 22.92 | 23.05 | 2,400,207 | -0.21(-0.89%) |
Sep 14, 2004 | 23.18 | 23.50 | 23.09 | 23.25 | 2,983,389 | +0.09(+0.39%) |
Sep 13, 2004 | 22.75 | 23.16 | 22.75 | 23.16 | 2,804,071 | +0.42(+1.83%) |
Sep 10, 2004 | 22.82 | 22.82 | 22.62 | 22.75 | 2,280,131 | -0.15(-0.66%) |
Sep 09, 2004 | 23.08 | 23.16 | 22.68 | 22.90 | 2,210,629 | -0.20(-0.87%) |
Sep 08, 2004 | 23.24 | 23.34 | 23.07 | 23.10 | 3,001,162 | -0.12(-0.54%) |
Sep 07, 2004 | 22.91 | 23.24 | 22.85 | 23.23 | 2,489,505 | +0.47(+2.07%) |
Sep 03, 2004 | 22.76 | 22.86 | 22.63 | 22.76 | 1,699,984 | +0.03(+0.12%) |
Sep 02, 2004 | 22.46 | 22.77 | 22.44 | 22.73 | 2,314,810 | +0.28(+1.23%) |
Sep 01, 2004 | 22.24 | 22.49 | 22.24 | 22.45 | 2,123,788 | +0.21(+0.96%) |
Aug 31, 2004 | 22.18 | 22.36 | 22.04 | 22.24 | 3,021,536 | +0.12(+0.56%) |
Aug 30, 2004 | 22.10 | 22.25 | 22.03 | 22.11 | 933,727 | -0.09(-0.41%) |
Aug 27, 2004 | 22.31 | 22.31 | 22.06 | 22.20 | 1,292,652 | -0.10(-0.47%) |
Aug 26, 2004 | 22.26 | 22.42 | 22.22 | 22.31 | 1,912,681 | +0.06(+0.28%) |
Aug 25, 2004 | 22.33 | 22.36 | 21.92 | 22.24 | 1,874,967 | -0.12(-0.56%) |
Aug 24, 2004 | 22.32 | 22.49 | 22.13 | 22.37 | 1,731,050 | +0.19(+0.87%) |
Aug 23, 2004 | 22.33 | 22.39 | 22.12 | 22.17 | 2,068,591 | -0.15(-0.68%) |
Aug 20, 2004 | 22.18 | 22.37 | 22.13 | 22.33 | 3,101,441 | +0.30(+1.38%) |
Aug 19, 2004 | 21.96 | 22.13 | 21.76 | 22.02 | 3,020,380 | +0.03(+0.16%) |
Aug 18, 2004 | 21.97 | 22.08 | 21.87 | 21.99 | 3,876,513 | +0.05(+0.22%) |
Aug 17, 2004 | 21.98 | 22.31 | 21.88 | 21.94 | 5,686,458 | +0.12(+0.57%) |
Aug 16, 2004 | 21.56 | 21.91 | 21.49 | 21.81 | 3,577,408 | +0.28(+1.32%) |
Aug 13, 2004 | 21.38 | 21.55 | 21.29 | 21.53 | 4,104,959 | +0.29(+1.37%) |
Aug 12, 2004 | 21.32 | 21.35 | 21.21 | 21.24 | 3,296,654 | -0.13(-0.62%) |
Aug 11, 2004 | 21.59 | 21.59 | 21.26 | 21.37 | 3,487,966 | -0.24(-1.09%) |
Aug 10, 2004 | 21.21 | 21.61 | 21.16 | 21.61 | 3,716,846 | +0.54(+2.56%) |
Aug 09, 2004 | 21.16 | 21.36 | 21.07 | 21.07 | 2,208,317 | -0.06(-0.26%) |
Aug 06, 2004 | 21.36 | 21.36 | 21.08 | 21.12 | 3,617,289 | -0.24(-1.10%) |
Aug 05, 2004 | 21.63 | 21.81 | 21.32 | 21.36 | 3,138,577 | -0.17(-0.77%) |
Aug 04, 2004 | 21.41 | 21.61 | 21.34 | 21.52 | 3,103,609 | +0.11(+0.52%) |
Aug 03, 2004 | 21.14 | 21.73 | 21.05 | 21.41 | 5,943,659 | +0.20(+0.95%) |
Aug 02, 2004 | 20.90 | 21.43 | 20.73 | 21.21 | 4,202,060 | +0.28(+1.36%) |
Jul 30, 2004 | 20.71 | 20.93 | 20.68 | 20.93 | 4,038,781 | +0.26(+1.24%) |
Jul 29, 2004 | 21.01 | 21.01 | 20.55 | 20.67 | 5,084,780 | -0.22(-1.06%) |
Jul 28, 2004 | 21.00 | 21.10 | 20.74 | 20.89 | 3,392,165 | -0.20(-0.95%) |
Jul 27, 2004 | 21.04 | 21.30 | 20.79 | 21.09 | 3,774,788 | +0.05(+0.23%) |
Jul 26, 2004 | 21.39 | 21.45 | 20.98 | 21.05 | 3,357,053 | -0.28(-1.30%) |
Jul 23, 2004 | 21.38 | 21.58 | 21.20 | 21.32 | 2,861,291 | -0.06(-0.26%) |
Jul 22, 2004 | 21.37 | 21.56 | 21.32 | 21.38 | 2,687,319 | -0.01(-0.06%) |
Jul 21, 2004 | 21.73 | 21.80 | 21.39 | 21.39 | 3,202,588 | -0.24(-1.09%) |
Jul 20, 2004 | 21.58 | 21.74 | 21.51 | 21.63 | 2,950,733 | -0.01(-0.06%) |
Jul 19, 2004 | 21.66 | 21.79 | 21.50 | 21.64 | 2,860,568 | +0.06(+0.29%) |
Jul 16, 2004 | 21.86 | 21.98 | 21.51 | 21.58 | 3,650,523 | -0.09(-0.42%) |
Jul 15, 2004 | 21.37 | 21.77 | 21.32 | 21.67 | 5,249,360 | +0.51(+2.42%) |
Jul 14, 2004 | 21.11 | 21.38 | 21.05 | 21.16 | 3,729,417 | -0.03(-0.16%) |
Jul 13, 2004 | 21.16 | 21.38 | 21.10 | 21.19 | 3,218,916 | +0.06(+0.26%) |
Jul 12, 2004 | 21.16 | 21.21 | 21.02 | 21.14 | 2,489,360 | +0.01(+0.07%) |
Jul 09, 2004 | 21.09 | 21.33 | 21.09 | 21.12 | 2,915,043 | +0.06(+0.26%) |
Jul 08, 2004 | 21.35 | 21.36 | 20.91 | 21.07 | 4,407,243 | -0.25(-1.17%) |
Jul 07, 2004 | 21.11 | 21.38 | 21.11 | 21.32 | 1,875,112 | +0.06(+0.26%) |
Jul 06, 2004 | 21.34 | 21.50 | 21.18 | 21.26 | 2,202,538 | -0.22(-1.03%) |
Jul 02, 2004 | 21.45 | 21.59 | 21.40 | 21.48 | 1,803,009 | +0.06(+0.29%) |
Jul 01, 2004 | 21.61 | 21.63 | 21.23 | 21.42 | 2,559,874 | -0.16(-0.74%) |
Jun 30, 2004 | 21.49 | 21.70 | 21.40 | 21.58 | 4,631,933 | +0.12(+0.55%) |
Jun 29, 2004 | 21.40 | 21.54 | 21.25 | 21.46 | 2,615,071 | +0.07(+0.32%) |
Jun 28, 2004 | 21.56 | 21.70 | 21.32 | 21.39 | 2,910,130 | -0.04(-0.19%) |
Jun 25, 2004 | 21.45 | 21.78 | 21.43 | 21.43 | 5,330,278 | +0.00(+0.00%) |
Jun 24, 2004 | 21.32 | 21.62 | 21.25 | 21.43 | 5,571,006 | +0.22(+1.04%) |
Jun 23, 2004 | 20.87 | 21.24 | 20.54 | 21.21 | 2,723,587 | +0.28(+1.32%) |
Jun 22, 2004 | 20.87 | 20.93 | 20.51 | 20.93 | 3,048,123 | +0.15(+0.73%) |
Jun 21, 2004 | 20.65 | 21.08 | 20.59 | 20.78 | 2,612,181 | +0.06(+0.30%) |
Jun 18, 2004 | 20.22 | 20.74 | 20.18 | 20.72 | 5,441,250 | +0.51(+2.53%) |
Jun 17, 2004 | 20.07 | 20.25 | 19.97 | 20.21 | 2,894,091 | +0.10(+0.52%) |
Jun 16, 2004 | 20.07 | 20.35 | 19.97 | 20.10 | 3,042,632 | +0.03(+0.14%) |
Jun 15, 2004 | 20.18 | 20.73 | 19.73 | 20.08 | 2,778,639 | +0.01(+0.03%) |
Jun 14, 2004 | 20.26 | 20.33 | 19.97 | 20.07 | 3,344,338 | -0.19(-0.96%) |
Jun 10, 2004 | 20.28 | 20.35 | 20.14 | 20.26 | 3,694,449 | +0.08(+0.38%) |
Jun 09, 2004 | 20.40 | 20.40 | 20.10 | 20.19 | 4,677,160 | -0.21(-1.02%) |
Jun 08, 2004 | 20.32 | 20.44 | 20.25 | 20.40 | 2,648,016 | -0.03(-0.17%) |
Jun 07, 2004 | 20.00 | 20.55 | 19.99 | 20.43 | 1,946,637 | +0.58(+2.93%) |
Jun 04, 2004 | 19.93 | 19.93 | 19.72 | 19.85 | 2,023,508 | -0.07(-0.35%) |
Jun 03, 2004 | 19.99 | 20.02 | 19.82 | 19.92 | 2,035,935 | -0.08(-0.38%) |
Jun 02, 2004 | 20.03 | 20.03 | 19.70 | 19.99 | 1,599,849 | +0.09(+0.45%) |
Jun 01, 2004 | 19.91 | 20.04 | 19.82 | 19.90 | 2,121,331 | -0.13(-0.66%) |
May 28, 2004 | 20.02 | 20.06 | 19.86 | 20.04 | 1,905,022 | +0.07(+0.35%) |
May 27, 2004 | 19.72 | 19.99 | 19.65 | 19.97 | 1,985,217 | +0.28(+1.41%) |
May 26, 2004 | 19.97 | 20.03 | 19.61 | 19.69 | 3,352,140 | -0.23(-1.15%) |
May 25, 2004 | 19.76 | 19.97 | 19.59 | 19.92 | 3,398,523 | +0.02(+0.10%) |
May 24, 2004 | 19.70 | 19.95 | 19.66 | 19.90 | 2,673,014 | +0.30(+1.52%) |
May 21, 2004 | 19.46 | 19.71 | 19.38 | 19.60 | 2,743,672 | +0.25(+1.29%) |
May 20, 2004 | 19.25 | 19.42 | 19.18 | 19.35 | 1,728,594 | +0.10(+0.54%) |
May 19, 2004 | 19.72 | 19.72 | 19.25 | 19.25 | 1,946,348 | -0.30(-1.52%) |
May 18, 2004 | 19.45 | 19.55 | 19.25 | 19.54 | 3,331,766 | +0.31(+1.62%) |
May 17, 2004 | 19.23 | 19.41 | 19.02 | 19.23 | 2,948,710 | -0.17(-0.89%) |
May 14, 2004 | 19.34 | 19.55 | 19.07 | 19.41 | 2,130,868 | +0.07(+0.36%) |
May 13, 2004 | 19.10 | 19.42 | 18.96 | 19.34 | 2,239,095 | +0.15(+0.79%) |
May 12, 2004 | 18.94 | 19.18 | 18.69 | 19.18 | 3,499,959 | +0.15(+0.76%) |
May 11, 2004 | 18.69 | 19.07 | 18.68 | 19.04 | 5,296,466 | +0.39(+2.12%) |
May 10, 2004 | 18.96 | 18.96 | 18.19 | 18.64 | 4,676,437 | -0.34(-1.79%) |
May 07, 2004 | 19.63 | 19.63 | 18.92 | 18.98 | 4,329,505 | -0.65(-3.31%) |
May 06, 2004 | 19.65 | 19.86 | 19.52 | 19.63 | 1,673,252 | -0.11(-0.56%) |
May 05, 2004 | 19.73 | 19.91 | 19.72 | 19.74 | 2,987,579 | +0.02(+0.10%) |
May 04, 2004 | 19.95 | 19.95 | 19.38 | 19.72 | 3,749,068 | +0.10(+0.49%) |
May 03, 2004 | 19.69 | 19.93 | 19.12 | 19.63 | 5,112,813 | +0.24(+1.25%) |
Apr 30, 2004 | 19.49 | 19.70 | 19.38 | 19.38 | 2,181,152 | -0.08(-0.43%) |
Apr 29, 2004 | 19.76 | 19.81 | 19.38 | 19.47 | 3,446,351 | -0.29(-1.47%) |
Apr 28, 2004 | 19.78 | 19.94 | 19.56 | 19.76 | 3,441,149 | -0.02(-0.10%) |
Apr 27, 2004 | 19.57 | 19.96 | 19.54 | 19.78 | 3,567,582 | +0.19(+0.95%) |
Apr 26, 2004 | 19.65 | 19.82 | 19.43 | 19.59 | 2,475,633 | -0.10(-0.53%) |
Apr 23, 2004 | 20.04 | 20.05 | 19.50 | 19.70 | 3,124,850 | -0.43(-2.13%) |
Apr 22, 2004 | 19.61 | 20.26 | 19.54 | 20.13 | 6,530,887 | +0.45(+2.29%) |
Apr 21, 2004 | 19.45 | 19.70 | 19.25 | 19.68 | 6,828,836 | +0.18(+0.92%) |
Apr 20, 2004 | 19.93 | 19.98 | 19.47 | 19.50 | 3,440,138 | -0.48(-2.39%) |
Apr 19, 2004 | 20.28 | 20.34 | 19.87 | 19.97 | 3,091,616 | -0.39(-1.90%) |
Apr 16, 2004 | 20.07 | 20.46 | 20.07 | 20.36 | 4,784,520 | +0.29(+1.45%) |
Apr 15, 2004 | 19.97 | 20.10 | 19.90 | 20.07 | 4,044,416 | +0.10(+0.49%) |
Apr 14, 2004 | 19.78 | 20.10 | 19.68 | 19.97 | 5,073,943 | +0.12(+0.59%) |
Apr 13, 2004 | 20.15 | 20.17 | 19.71 | 19.86 | 3,117,914 | -0.25(-1.24%) |
Apr 12, 2004 | 20.07 | 20.21 | 20.02 | 20.10 | 3,053,469 | +0.17(+0.87%) |
Apr 08, 2004 | 20.24 | 20.26 | 19.89 | 19.93 | 3,762,073 | -0.24(-1.20%) |
Apr 07, 2004 | 20.17 | 20.33 | 20.13 | 20.17 | 6,015,040 | +0.03(+0.14%) |
Apr 06, 2004 | 20.17 | 20.28 | 20.04 | 20.15 | 10,301,630 | -0.48(-2.32%) |
Apr 05, 2004 | 20.79 | 20.82 | 20.55 | 20.62 | 4,143,829 | -0.24(-1.13%) |
Apr 02, 2004 | 21.16 | 21.22 | 20.71 | 20.86 | 5,390,966 | -0.30(-1.41%) |
Apr 01, 2004 | 21.18 | 21.68 | 21.09 | 21.16 | 5,692,382 | +0.09(+0.43%) |
Mar 31, 2004 | 21.21 | 21.32 | 21.02 | 21.07 | 3,546,920 | -0.12(-0.59%) |
Mar 30, 2004 | 20.89 | 21.28 | 20.89 | 21.19 | 3,672,197 | +0.30(+1.42%) |
Mar 29, 2004 | 20.67 | 20.93 | 20.64 | 20.89 | 3,427,711 | +0.28(+1.34%) |
Mar 26, 2004 | 20.72 | 20.75 | 20.59 | 20.62 | 1,711,543 | -0.08(-0.40%) |
Mar 25, 2004 | 20.57 | 20.78 | 20.53 | 20.70 | 3,196,519 | +0.18(+0.88%) |
Mar 24, 2004 | 20.42 | 20.69 | 20.29 | 20.52 | 3,140,599 | +0.15(+0.75%) |
Mar 23, 2004 | 20.44 | 20.62 | 20.37 | 20.37 | 3,341,737 | -0.08(-0.37%) |
Mar 22, 2004 | 20.64 | 20.64 | 20.17 | 20.44 | 2,860,857 | -0.19(-0.94%) |
Mar 19, 2004 | 20.75 | 20.80 | 20.56 | 20.64 | 4,281,099 | -0.04(-0.20%) |
Mar 18, 2004 | 20.80 | 20.82 | 20.49 | 20.68 | 6,461,674 | +0.50(+2.47%) |
Mar 17, 2004 | 20.10 | 20.46 | 20.08 | 20.18 | 3,781,580 | +0.22(+1.11%) |
Mar 16, 2004 | 20.10 | 20.10 | 19.72 | 19.96 | 3,156,783 | -0.18(-0.89%) |
Mar 15, 2004 | 20.19 | 20.21 | 19.94 | 20.14 | 3,697,772 | -0.12(-0.61%) |
Mar 12, 2004 | 19.79 | 20.26 | 19.76 | 20.26 | 5,434,314 | +0.60(+3.06%) |
Mar 11, 2004 | 19.59 | 20.22 | 19.50 | 19.66 | 6,015,473 | +0.15(+0.78%) |
Mar 10, 2004 | 19.79 | 20.07 | 19.44 | 19.51 | 5,233,466 | -0.22(-1.12%) |
Mar 09, 2004 | 19.55 | 19.90 | 19.53 | 19.73 | 4,001,212 | +0.27(+1.39%) |
Mar 08, 2004 | 19.65 | 19.72 | 19.45 | 19.46 | 1,939,268 | -0.15(-0.74%) |
Mar 05, 2004 | 19.52 | 19.78 | 19.45 | 19.61 | 2,541,957 | +0.08(+0.43%) |
Mar 04, 2004 | 19.39 | 19.55 | 19.31 | 19.52 | 1,828,873 | +0.17(+0.86%) |
Mar 03, 2004 | 19.48 | 19.48 | 19.32 | 19.36 | 2,753,642 | -0.12(-0.64%) |
Mar 02, 2004 | 19.70 | 19.70 | 19.46 | 19.48 | 3,204,322 | -0.21(-1.09%) |
Mar 01, 2004 | 19.48 | 19.72 | 19.45 | 19.70 | 4,096,579 | +0.29(+1.50%) |
Feb 27, 2004 | 19.40 | 19.49 | 19.20 | 19.41 | 4,311,299 | +0.06(+0.32%) |
Feb 26, 2004 | 19.20 | 19.38 | 19.03 | 19.34 | 3,969,857 | +0.22(+1.16%) |
Feb 25, 2004 | 18.96 | 19.14 | 18.87 | 19.12 | 3,752,970 | +0.12(+0.62%) |
Feb 24, 2004 | 18.94 | 19.14 | 18.82 | 19.00 | 3,358,065 | +0.01(+0.07%) |
Feb 23, 2004 | 18.91 | 19.01 | 18.84 | 18.99 | 2,705,380 | +0.12(+0.66%) |
Feb 20, 2004 | 18.94 | 18.94 | 18.73 | 18.87 | 2,511,035 | -0.07(-0.37%) |
Feb 19, 2004 | 19.04 | 19.13 | 18.91 | 18.93 | 2,421,448 | -0.07(-0.36%) |
Feb 18, 2004 | 18.92 | 19.09 | 18.81 | 19.00 | 2,934,550 | +0.01(+0.04%) |
Feb 17, 2004 | 19.09 | 19.15 | 18.98 | 19.00 | 3,526,112 | +0.08(+0.44%) |
Feb 13, 2004 | 18.71 | 19.10 | 18.71 | 18.91 | 5,164,686 | +0.01(+0.04%) |
Feb 12, 2004 | 18.82 | 18.99 | 18.69 | 18.91 | 3,707,454 | +0.10(+0.55%) |
Feb 11, 2004 | 18.34 | 18.91 | 18.33 | 18.80 | 4,927,859 | +0.48(+2.64%) |
Feb 10, 2004 | 18.48 | 18.48 | 18.27 | 18.32 | 3,781,002 | -0.08(-0.45%) |
Feb 09, 2004 | 18.34 | 18.48 | 18.34 | 18.40 | 2,535,310 | +0.13(+0.72%) |
Feb 06, 2004 | 17.96 | 18.34 | 17.96 | 18.27 | 3,142,044 | +0.26(+1.46%) |
Feb 05, 2004 | 18.07 | 18.10 | 17.91 | 18.01 | 3,184,526 | -0.06(-0.31%) |
Feb 04, 2004 | 18.26 | 18.37 | 18.06 | 18.06 | 3,157,650 | -0.20(-1.10%) |
Feb 03, 2004 | 18.55 | 18.58 | 18.26 | 18.26 | 3,606,452 | -0.26(-1.42%) |
Feb 02, 2004 | 18.41 | 18.71 | 18.39 | 18.53 | 3,521,633 | +0.08(+0.41%) |
Jan 30, 2004 | 18.37 | 18.61 | 18.36 | 18.45 | 2,509,012 | -0.01(-0.07%) |
Jan 29, 2004 | 18.65 | 18.82 | 18.35 | 18.46 | 3,966,100 | -0.19(-1.00%) |
Jan 28, 2004 | 19.07 | 19.20 | 18.63 | 18.65 | 3,132,797 | -0.38(-2.00%) |
Jan 27, 2004 | 19.24 | 19.27 | 19.03 | 19.03 | 3,987,774 | -0.15(-0.79%) |
Jan 26, 2004 | 18.96 | 19.24 | 18.83 | 19.18 | 3,648,211 | +0.16(+0.84%) |
Jan 23, 2004 | 19.07 | 19.11 | 18.96 | 19.02 | 3,185,393 | +0.05(+0.26%) |
Jan 22, 2004 | 18.86 | 19.08 | 18.82 | 18.98 | 4,820,933 | +0.17(+0.88%) |
Jan 21, 2004 | 18.53 | 18.89 | 18.53 | 18.81 | 5,585,745 | +0.35(+1.87%) |
Jan 20, 2004 | 18.59 | 18.65 | 18.38 | 18.46 | 2,651,484 | -0.12(-0.67%) |
Jan 16, 2004 | 18.53 | 18.66 | 18.48 | 18.59 | 3,133,519 | +0.18(+0.98%) |
Jan 15, 2004 | 18.36 | 18.44 | 18.24 | 18.41 | 3,124,994 | +0.04(+0.23%) |
Jan 14, 2004 | 18.29 | 18.49 | 18.22 | 18.37 | 2,653,218 | +0.18(+0.99%) |
Jan 13, 2004 | 18.34 | 18.35 | 18.17 | 18.19 | 2,571,434 | -0.11(-0.60%) |
Jan 12, 2004 | 18.26 | 18.33 | 18.18 | 18.30 | 3,259,663 | +0.11(+0.61%) |
Jan 09, 2004 | 18.01 | 18.32 | 17.98 | 18.19 | 4,142,962 | +0.04(+0.23%) |
Jan 08, 2004 | 18.44 | 18.44 | 17.95 | 18.15 | 4,525,296 | -0.25(-1.35%) |
Jan 07, 2004 | 18.55 | 18.57 | 18.35 | 18.40 | 4,496,686 | -0.22(-1.19%) |
Jan 06, 2004 | 18.59 | 18.73 | 18.54 | 18.62 | 5,020,769 | +0.07(+0.37%) |
Jan 05, 2004 | 18.63 | 18.72 | 18.33 | 18.55 | 4,636,701 | -0.07(-0.37%) |
Jan 02, 2004 | 18.96 | 19.02 | 18.53 | 18.62 | 4,176,629 | -0.35(-1.86%) |
Dec 31, 2003 | 18.96 | 19.02 | 18.80 | 18.97 | 2,381,567 | +0.05(+0.26%) |
Dec 30, 2003 | 19.21 | 19.21 | 18.92 | 18.92 | 2,822,132 | -0.34(-1.76%) |
Dec 29, 2003 | 19.25 | 19.26 | 19.13 | 19.26 | 1,849,392 | +0.16(+0.83%) |
Dec 26, 2003 | 19.06 | 19.19 | 19.00 | 19.10 | 547,925 | +0.14(+0.73%) |
Dec 24, 2003 | 19.05 | 19.08 | 18.88 | 18.96 | 828,101 | -0.07(-0.36%) |
Dec 23, 2003 | 19.18 | 19.25 | 18.97 | 19.03 | 2,506,700 | -0.01(-0.07%) |
Dec 22, 2003 | 19.05 | 19.21 | 19.01 | 19.05 | 2,699,167 | +0.06(+0.33%) |
Dec 19, 2003 | 19.00 | 19.03 | 18.86 | 18.98 | 4,795,068 | +0.06(+0.33%) |
Dec 18, 2003 | 18.96 | 19.02 | 18.85 | 18.92 | 4,537,433 | -0.04(-0.22%) |
Dec 17, 2003 | 19.02 | 19.05 | 18.94 | 18.96 | 3,141,900 | -0.03(-0.18%) |
Dec 16, 2003 | 19.07 | 19.09 | 18.89 | 19.00 | 5,600,194 | -0.07(-0.36%) |
Dec 15, 2003 | 19.52 | 19.52 | 19.07 | 19.07 | 2,783,841 | -0.35(-1.78%) |
Dec 12, 2003 | 19.34 | 19.45 | 19.24 | 19.41 | 2,114,540 | +0.09(+0.47%) |
Dec 11, 2003 | 19.10 | 19.34 | 19.10 | 19.32 | 2,375,209 | +0.17(+0.90%) |
Dec 10, 2003 | 19.45 | 19.52 | 19.12 | 19.15 | 4,161,313 | -0.31(-1.60%) |
Dec 09, 2003 | 19.68 | 19.68 | 19.43 | 19.46 | 2,943,075 | -0.13(-0.67%) |
Dec 08, 2003 | 19.33 | 19.65 | 19.33 | 19.59 | 3,368,902 | +0.21(+1.11%) |
Dec 05, 2003 | 19.27 | 19.52 | 19.27 | 19.38 | 1,833,786 | -0.02(-0.11%) |
Dec 04, 2003 | 19.24 | 19.41 | 19.24 | 19.40 | 3,085,691 | +0.20(+1.05%) |
Dec 03, 2003 | 19.09 | 19.32 | 19.08 | 19.20 | 3,211,113 | +0.15(+0.76%) |
Dec 02, 2003 | 18.98 | 19.09 | 18.89 | 19.05 | 2,547,303 | +0.07(+0.37%) |