Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.96 | 21.97 | 21.79 | 21.94 | 86,563 | +0.03(+0.14%) |
Aug 30, 2004 | 21.96 | 22.01 | 21.89 | 21.91 | 28,093 | -0.17(-0.75%) |
Aug 27, 2004 | 21.98 | 22.11 | 21.98 | 22.08 | 22,154 | +0.03(+0.12%) |
Aug 26, 2004 | 22.02 | 22.09 | 21.99 | 22.05 | 20,556 | +0.00(+0.02%) |
Aug 25, 2004 | 21.87 | 22.13 | 21.80 | 22.05 | 20,556 | +0.21(+0.94%) |
Aug 24, 2004 | 21.98 | 21.99 | 21.77 | 21.84 | 204,190 | +0.02(+0.08%) |
Aug 23, 2004 | 21.94 | 21.94 | 21.80 | 21.83 | 31,290 | -0.03(-0.12%) |
Aug 20, 2004 | 21.70 | 21.90 | 21.63 | 21.85 | 90,903 | +0.15(+0.71%) |
Aug 19, 2004 | 21.71 | 21.80 | 21.55 | 21.70 | 48,192 | -0.13(-0.58%) |
Aug 18, 2004 | 21.43 | 21.83 | 21.43 | 21.83 | 81,082 | +0.31(+1.42%) |
Aug 17, 2004 | 21.62 | 21.74 | 21.49 | 21.52 | 65,322 | -0.04(-0.18%) |
Aug 16, 2004 | 21.20 | 21.56 | 21.20 | 21.56 | 20,099 | +0.36(+1.71%) |
Aug 13, 2004 | 21.16 | 21.23 | 21.05 | 21.20 | 59,612 | +0.07(+0.35%) |
Aug 12, 2004 | 21.34 | 21.38 | 21.12 | 21.12 | 57,785 | -0.39(-1.83%) |
Aug 11, 2004 | 21.48 | 21.56 | 21.26 | 21.51 | 27,408 | -0.00(-0.02%) |
Aug 10, 2004 | 21.24 | 21.55 | 21.24 | 21.52 | 35,173 | +0.32(+1.49%) |
Aug 09, 2004 | 21.26 | 21.30 | 21.20 | 21.20 | 317,705 | +0.04(+0.17%) |
Aug 06, 2004 | 21.37 | 21.47 | 21.13 | 21.17 | 640,892 | -0.47(-2.17%) |
Aug 05, 2004 | 22.11 | 22.11 | 21.64 | 21.64 | 54,816 | -0.45(-2.04%) |
Aug 04, 2004 | 22.04 | 22.14 | 21.89 | 22.09 | 45,451 | -0.01(-0.06%) |
Aug 03, 2004 | 22.24 | 22.25 | 22.04 | 22.10 | 118,311 | -0.18(-0.79%) |
Aug 02, 2004 | 22.03 | 22.30 | 21.99 | 22.28 | 176,096 | +0.08(+0.35%) |
Jul 30, 2004 | 22.17 | 22.22 | 22.07 | 22.20 | 101,638 | +0.02(+0.08%) |
Jul 29, 2004 | 22.06 | 22.22 | 22.06 | 22.18 | 565,063 | +0.09(+0.42%) |
Jul 28, 2004 | 21.89 | 22.11 | 21.69 | 22.09 | 19,870 | +0.12(+0.54%) |
Jul 27, 2004 | 21.80 | 21.98 | 21.73 | 21.97 | 40,655 | +0.28(+1.27%) |
Jul 26, 2004 | 21.89 | 21.89 | 21.55 | 21.69 | 66,464 | -0.08(-0.38%) |
Jul 23, 2004 | 21.96 | 21.96 | 21.74 | 21.78 | 83,823 | -0.21(-0.94%) |
Jul 22, 2004 | 21.78 | 21.99 | 21.70 | 21.98 | 271,796 | -0.04(-0.18%) |
Jul 21, 2004 | 22.39 | 22.54 | 22.02 | 22.02 | 124,249 | -0.34(-1.51%) |
Jul 20, 2004 | 22.13 | 22.36 | 22.13 | 22.36 | 41,112 | +0.18(+0.81%) |
Jul 19, 2004 | 22.32 | 22.32 | 22.08 | 22.18 | 29,463 | -0.11(-0.51%) |
Jul 16, 2004 | 22.43 | 22.51 | 22.29 | 22.29 | 21,698 | -0.10(-0.45%) |
Jul 15, 2004 | 22.29 | 22.47 | 22.28 | 22.39 | 193,226 | +0.09(+0.41%) |
Jul 14, 2004 | 22.19 | 22.46 | 22.19 | 22.30 | 209,671 | -0.06(-0.25%) |
Jul 13, 2004 | 22.39 | 22.39 | 22.29 | 22.36 | 25,809 | +0.04(+0.16%) |
Jul 12, 2004 | 22.32 | 22.32 | 22.11 | 22.32 | 142,750 | +0.06(+0.28%) |
Jul 09, 2004 | 22.12 | 22.29 | 22.12 | 22.26 | 86,792 | +0.20(+0.89%) |
Jul 08, 2004 | 22.20 | 22.28 | 22.07 | 22.07 | 87,249 | -0.24(-1.06%) |
Jul 07, 2004 | 22.21 | 22.38 | 22.21 | 22.30 | 47,507 | +0.10(+0.45%) |
Jul 06, 2004 | 22.37 | 22.37 | 22.14 | 22.20 | 50,248 | -0.13(-0.57%) |
Jul 02, 2004 | 22.55 | 22.55 | 22.29 | 22.33 | 52,303 | -0.25(-1.11%) |
Jul 01, 2004 | 22.92 | 22.94 | 22.46 | 22.58 | 158,966 | -0.34(-1.49%) |
Jun 30, 2004 | 22.83 | 22.93 | 22.68 | 22.92 | 151,201 | +0.13(+0.56%) |
Jun 29, 2004 | 22.56 | 22.81 | 22.56 | 22.79 | 312,908 | +0.20(+0.87%) |
Jun 28, 2004 | 22.82 | 22.85 | 22.54 | 22.60 | 186,374 | -0.18(-0.81%) |
Jun 25, 2004 | 22.80 | 22.89 | 22.67 | 22.78 | 66,236 | -0.03(-0.13%) |
Jun 24, 2004 | 22.85 | 22.89 | 22.75 | 22.81 | 782,729 | -0.05(-0.21%) |
Jun 23, 2004 | 22.46 | 22.86 | 22.46 | 22.86 | 149,830 | +0.30(+1.34%) |
Jun 22, 2004 | 22.33 | 22.56 | 22.29 | 22.56 | 95,014 | +0.19(+0.86%) |
Jun 21, 2004 | 22.41 | 22.48 | 22.36 | 22.36 | 48,420 | -0.04(-0.20%) |
Jun 18, 2004 | 22.31 | 22.45 | 22.29 | 22.41 | 87,934 | +0.17(+0.77%) |
Jun 17, 2004 | 22.26 | 22.29 | 22.14 | 22.24 | 154,855 | -0.05(-0.22%) |
Jun 16, 2004 | 22.16 | 22.29 | 22.16 | 22.29 | 391,021 | +0.12(+0.55%) |
Jun 15, 2004 | 22.18 | 22.29 | 22.12 | 22.16 | 37,000 | +0.13(+0.58%) |
Jun 14, 2004 | 22.13 | 22.13 | 21.98 | 22.04 | 48,649 | -0.14(-0.63%) |
Jun 10, 2004 | 22.02 | 22.18 | 22.02 | 22.18 | 25,124 | +0.06(+0.26%) |
Jun 09, 2004 | 22.20 | 22.28 | 22.05 | 22.12 | 90,903 | -0.14(-0.61%) |
Jun 08, 2004 | 22.08 | 22.26 | 22.08 | 22.25 | 88,391 | +0.07(+0.30%) |
Jun 07, 2004 | 21.97 | 22.23 | 21.96 | 22.19 | 140,466 | +0.35(+1.60%) |
Jun 04, 2004 | 21.83 | 21.94 | 21.74 | 21.84 | 43,167 | +0.16(+0.73%) |
Jun 03, 2004 | 21.78 | 21.89 | 21.68 | 21.68 | 68,291 | -0.23(-1.06%) |
Jun 02, 2004 | 21.85 | 21.93 | 21.70 | 21.91 | 126,305 | +0.16(+0.74%) |
Jun 01, 2004 | 21.65 | 21.76 | 21.57 | 21.75 | 85,193 | -0.00(-0.02%) |
May 28, 2004 | 21.64 | 21.76 | 21.63 | 21.76 | 21,012 | +0.06(+0.28%) |
May 27, 2004 | 21.60 | 21.82 | 21.60 | 21.69 | 55,958 | +0.10(+0.49%) |
May 26, 2004 | 21.52 | 21.63 | 21.50 | 21.59 | 33,574 | +0.04(+0.16%) |
May 25, 2004 | 21.17 | 21.55 | 21.13 | 21.55 | 18,043 | +0.33(+1.57%) |
May 24, 2004 | 21.19 | 21.30 | 21.07 | 21.22 | 37,914 | +0.15(+0.73%) |
May 21, 2004 | 21.16 | 21.16 | 20.89 | 21.07 | 26,037 | +0.18(+0.86%) |
May 20, 2004 | 20.92 | 20.98 | 20.80 | 20.89 | 15,302 | -0.02(-0.10%) |
May 19, 2004 | 21.02 | 21.30 | 20.89 | 20.91 | 37,914 | -0.04(-0.17%) |
May 18, 2004 | 20.71 | 20.98 | 20.71 | 20.95 | 47,735 | +0.17(+0.80%) |
May 17, 2004 | 20.73 | 20.82 | 20.65 | 20.78 | 97,527 | -0.20(-0.96%) |
May 14, 2004 | 20.94 | 21.12 | 20.86 | 20.98 | 222,690 | -0.03(-0.15%) |
May 13, 2004 | 21.04 | 21.14 | 20.91 | 21.01 | 22,154 | -0.06(-0.29%) |
May 12, 2004 | 20.96 | 21.07 | 20.60 | 21.07 | 60,754 | +0.12(+0.56%) |
May 11, 2004 | 20.88 | 20.98 | 20.84 | 20.95 | 118,539 | +0.13(+0.61%) |
May 10, 2004 | 20.89 | 20.93 | 20.63 | 20.83 | 148,688 | -0.29(-1.37%) |
May 07, 2004 | 21.37 | 21.47 | 21.06 | 21.12 | 53,674 | -0.25(-1.17%) |
May 06, 2004 | 21.36 | 21.46 | 21.17 | 21.37 | 26,266 | -0.16(-0.73%) |
May 05, 2004 | 21.38 | 21.56 | 21.38 | 21.52 | 34,488 | +0.10(+0.45%) |
May 04, 2004 | 21.48 | 21.63 | 21.33 | 21.43 | 73,545 | -0.00(-0.02%) |
May 03, 2004 | 21.16 | 21.45 | 21.16 | 21.43 | 308,340 | +0.21(+0.97%) |
Apr 30, 2004 | 21.41 | 21.41 | 21.18 | 21.23 | 26,722 | -0.16(-0.74%) |
Apr 29, 2004 | 21.61 | 21.67 | 21.26 | 21.38 | 51,390 | -0.22(-1.03%) |
Apr 28, 2004 | 21.80 | 21.80 | 21.49 | 21.61 | 37,686 | -0.31(-1.40%) |
Apr 27, 2004 | 21.94 | 22.09 | 21.85 | 21.91 | 54,816 | +0.04(+0.20%) |
Apr 26, 2004 | 22.01 | 22.04 | 21.83 | 21.87 | 58,013 | -0.11(-0.50%) |
Apr 23, 2004 | 22.02 | 22.04 | 21.80 | 21.98 | 44,538 | -0.07(-0.30%) |
Apr 22, 2004 | 21.53 | 22.06 | 21.51 | 22.04 | 63,266 | +0.46(+2.15%) |
Apr 21, 2004 | 21.38 | 21.63 | 21.30 | 21.58 | 48,420 | +0.21(+0.98%) |
Apr 20, 2004 | 21.87 | 21.87 | 21.37 | 21.37 | 58,470 | -0.34(-1.55%) |
Apr 19, 2004 | 21.77 | 21.77 | 21.63 | 21.71 | 89,304 | -0.09(-0.40%) |
Apr 16, 2004 | 21.55 | 21.82 | 21.55 | 21.80 | 96,613 | +0.28(+1.30%) |
Apr 15, 2004 | 21.61 | 21.67 | 21.42 | 21.51 | 36,544 | -0.03(-0.12%) |
Apr 14, 2004 | 21.54 | 21.64 | 21.37 | 21.54 | 38,142 | -0.11(-0.51%) |
Apr 13, 2004 | 21.87 | 21.87 | 21.57 | 21.65 | 35,173 | -0.24(-1.08%) |
Apr 12, 2004 | 21.89 | 22.00 | 21.89 | 21.89 | 26,722 | +0.16(+0.73%) |
Apr 08, 2004 | 22.01 | 22.01 | 21.67 | 21.73 | 41,568 | -0.15(-0.68%) |
Apr 07, 2004 | 21.94 | 21.94 | 21.71 | 21.88 | 68,063 | -0.02(-0.08%) |
Apr 06, 2004 | 21.93 | 21.98 | 21.87 | 21.90 | 107,576 | +0.02(+0.08%) |
Apr 05, 2004 | 21.76 | 21.96 | 21.72 | 21.88 | 72,403 | +0.13(+0.60%) |
Apr 02, 2004 | 21.64 | 21.78 | 21.58 | 21.75 | 72,859 | +0.32(+1.51%) |
Apr 01, 2004 | 21.32 | 21.48 | 21.28 | 21.42 | 35,630 | +0.07(+0.35%) |
Mar 31, 2004 | 21.37 | 21.40 | 21.16 | 21.35 | 36,544 | +0.03(+0.12%) |
Mar 30, 2004 | 21.08 | 21.32 | 21.08 | 21.32 | 27,408 | +0.14(+0.66%) |
Mar 29, 2004 | 21.02 | 21.23 | 21.02 | 21.18 | 49,106 | +0.23(+1.11%) |
Mar 26, 2004 | 20.87 | 21.06 | 20.87 | 20.95 | 29,692 | +0.07(+0.31%) |
Mar 25, 2004 | 20.62 | 20.90 | 20.53 | 20.88 | 139,324 | +0.39(+1.92%) |
Mar 24, 2004 | 20.45 | 20.57 | 20.37 | 20.49 | 70,347 | +0.00(+0.00%) |
Mar 23, 2004 | 20.67 | 20.67 | 20.44 | 20.49 | 30,834 | -0.07(-0.32%) |
Mar 22, 2004 | 20.77 | 20.77 | 20.36 | 20.56 | 307,884 | -0.28(-1.34%) |
Mar 19, 2004 | 21.02 | 21.13 | 20.83 | 20.84 | 21,926 | -0.22(-1.06%) |
Mar 18, 2004 | 21.10 | 21.16 | 20.86 | 21.06 | 43,852 | -0.04(-0.19%) |
Mar 17, 2004 | 20.87 | 21.18 | 20.87 | 21.10 | 52,075 | +0.23(+1.09%) |
Mar 16, 2004 | 20.93 | 20.95 | 20.62 | 20.87 | 64,180 | +0.18(+0.89%) |
Mar 15, 2004 | 20.93 | 20.93 | 20.63 | 20.69 | 267,685 | -0.32(-1.52%) |
Mar 12, 2004 | 20.62 | 21.01 | 20.62 | 21.01 | 43,167 | +0.43(+2.11%) |
Mar 11, 2004 | 20.81 | 21.01 | 20.57 | 20.57 | 92,273 | -0.31(-1.49%) |
Mar 10, 2004 | 21.38 | 21.38 | 20.86 | 20.88 | 178,152 | -0.49(-2.31%) |
Mar 09, 2004 | 21.57 | 21.57 | 21.24 | 21.38 | 103,465 | -0.12(-0.57%) |
Mar 08, 2004 | 21.83 | 21.83 | 21.50 | 21.50 | 45,451 | -0.39(-1.78%) |
Mar 05, 2004 | 21.69 | 21.97 | 21.69 | 21.89 | 48,192 | +0.09(+0.40%) |
Mar 04, 2004 | 21.74 | 21.83 | 21.69 | 21.80 | 192,313 | +0.04(+0.20%) |
Mar 03, 2004 | 21.73 | 21.79 | 21.59 | 21.76 | 126,762 | +0.04(+0.20%) |
Mar 02, 2004 | 21.76 | 21.87 | 21.63 | 21.72 | 21,012 | -0.11(-0.52%) |
Mar 01, 2004 | 21.68 | 21.84 | 21.60 | 21.83 | 115,113 | +0.21(+0.95%) |
Feb 27, 2004 | 21.67 | 21.74 | 21.58 | 21.62 | 102,780 | -0.03(-0.12%) |
Feb 26, 2004 | 21.64 | 21.68 | 21.48 | 21.65 | 25,580 | +0.02(+0.10%) |
Feb 25, 2004 | 21.61 | 21.65 | 21.50 | 21.63 | 49,562 | +0.05(+0.24%) |
Feb 24, 2004 | 21.69 | 21.71 | 21.46 | 21.58 | 92,273 | -0.06(-0.26%) |
Feb 23, 2004 | 21.68 | 21.74 | 21.49 | 21.63 | 64,408 | -0.06(-0.26%) |
Feb 20, 2004 | 21.88 | 21.88 | 21.58 | 21.69 | 77,199 | -0.18(-0.80%) |
Feb 19, 2004 | 21.96 | 22.11 | 21.87 | 21.87 | 35,858 | -0.06(-0.26%) |
Feb 18, 2004 | 22.11 | 22.11 | 21.89 | 21.92 | 30,148 | -0.19(-0.87%) |
Feb 17, 2004 | 22.08 | 22.14 | 21.94 | 22.11 | 165,362 | +0.27(+1.24%) |
Feb 13, 2004 | 22.09 | 22.09 | 21.83 | 21.84 | 44,538 | -0.20(-0.89%) |
Feb 12, 2004 | 22.09 | 22.13 | 21.98 | 22.04 | 62,581 | -0.07(-0.30%) |
Feb 11, 2004 | 21.69 | 22.11 | 21.69 | 22.11 | 202,134 | +0.30(+1.39%) |
Feb 10, 2004 | 21.81 | 21.82 | 21.67 | 21.80 | 81,995 | +0.04(+0.20%) |
Feb 09, 2004 | 21.89 | 21.90 | 21.76 | 21.76 | 292,581 | -0.16(-0.72%) |
Feb 06, 2004 | 21.61 | 21.92 | 21.57 | 21.92 | 189,572 | +0.24(+1.09%) |
Feb 05, 2004 | 21.50 | 21.73 | 21.49 | 21.68 | 60,069 | +0.21(+0.96%) |
Feb 04, 2004 | 21.55 | 21.64 | 21.41 | 21.48 | 71,717 | -0.21(-0.95%) |
Feb 03, 2004 | 21.64 | 21.75 | 21.56 | 21.68 | 222,005 | -0.03(-0.14%) |
Feb 02, 2004 | 21.72 | 21.94 | 21.59 | 21.71 | 190,714 | -0.03(-0.12%) |
Jan 30, 2004 | 21.76 | 21.79 | 21.62 | 21.74 | 183,405 | -0.09(-0.40%) |
Jan 29, 2004 | 21.90 | 21.92 | 21.61 | 21.83 | 106,434 | +0.01(+0.06%) |
Jan 28, 2004 | 22.15 | 22.25 | 21.80 | 21.81 | 202,362 | -0.30(-1.37%) |
Jan 27, 2004 | 22.34 | 22.35 | 22.11 | 22.11 | 60,982 | -0.23(-1.02%) |
Jan 26, 2004 | 22.08 | 22.34 | 21.98 | 22.34 | 78,113 | +0.32(+1.45%) |
Jan 23, 2004 | 22.16 | 22.28 | 21.91 | 22.02 | 46,365 | -0.16(-0.73%) |
Jan 22, 2004 | 22.37 | 22.37 | 22.12 | 22.18 | 207,159 | -0.09(-0.39%) |
Jan 21, 2004 | 22.10 | 22.28 | 21.90 | 22.27 | 152,800 | +0.14(+0.63%) |
Jan 20, 2004 | 22.38 | 22.38 | 22.03 | 22.13 | 287,784 | -0.18(-0.80%) |
Jan 16, 2004 | 22.08 | 22.31 | 22.04 | 22.31 | 87,020 | +0.36(+1.64%) |
Jan 15, 2004 | 21.87 | 22.00 | 21.72 | 21.95 | 155,769 | +0.10(+0.44%) |
Jan 14, 2004 | 21.73 | 21.89 | 21.69 | 21.86 | 226,116 | +0.21(+0.99%) |
Jan 13, 2004 | 21.72 | 21.80 | 21.52 | 21.64 | 190,029 | -0.06(-0.28%) |
Jan 12, 2004 | 21.63 | 21.73 | 21.62 | 21.70 | 716,036 | +0.04(+0.18%) |
Jan 09, 2004 | 21.85 | 21.85 | 21.63 | 21.66 | 92,502 | -0.21(-0.94%) |
Jan 08, 2004 | 21.76 | 21.87 | 21.73 | 21.87 | 96,613 | +0.16(+0.75%) |
Jan 07, 2004 | 21.67 | 21.67 | 21.50 | 21.71 | 132,015 | -0.03(-0.14%) |
Jan 06, 2004 | 21.67 | 21.74 | 21.57 | 21.74 | 97,298 | +0.03(+0.12%) |
Jan 05, 2004 | 21.53 | 21.71 | 21.50 | 21.71 | 70,347 | +0.27(+1.25%) |
Jan 02, 2004 | 21.49 | 21.62 | 21.34 | 21.44 | 147,775 | -0.04(-0.20%) |
Dec 31, 2003 | 21.50 | 21.51 | 21.33 | 21.49 | 68,748 | +0.04(+0.18%) |
Dec 30, 2003 | 21.52 | 21.52 | 21.38 | 21.45 | 86,335 | -0.00(-0.02%) |
Dec 29, 2003 | 21.34 | 21.45 | 21.29 | 21.45 | 135,669 | +0.18(+0.86%) |
Dec 26, 2003 | 21.30 | 21.34 | 21.23 | 21.27 | 68,976 | -0.01(-0.04%) |
Dec 24, 2003 | 21.28 | 21.30 | 21.22 | 21.28 | 168,788 | -0.00(-0.02%) |
Dec 23, 2003 | 21.30 | 21.37 | 21.25 | 21.28 | 202,362 | -0.02(-0.10%) |
Dec 22, 2003 | 21.14 | 21.30 | 21.14 | 21.30 | 203,048 | +0.18(+0.85%) |
Dec 19, 2003 | 21.14 | 21.15 | 21.02 | 21.13 | 163,534 | -0.02(-0.10%) |
Dec 18, 2003 | 20.98 | 21.14 | 20.91 | 21.15 | 145,034 | +0.25(+1.17%) |
Dec 17, 2003 | 20.88 | 20.90 | 20.77 | 20.90 | 62,353 | -0.04(-0.17%) |
Dec 16, 2003 | 20.77 | 20.94 | 20.73 | 20.94 | 151,658 | +0.26(+1.27%) |
Dec 15, 2003 | 21.02 | 21.08 | 20.67 | 20.67 | 127,904 | -0.11(-0.51%) |
Dec 12, 2003 | 20.77 | 20.79 | 20.65 | 20.78 | 73,316 | -0.00(-0.02%) |
Dec 11, 2003 | 20.49 | 20.84 | 20.49 | 20.78 | 67,606 | +0.38(+1.87%) |
Dec 10, 2003 | 20.54 | 20.54 | 20.35 | 20.40 | 100,039 | -0.09(-0.43%) |
Dec 09, 2003 | 20.51 | 20.65 | 20.49 | 20.49 | 95,699 | -0.02(-0.09%) |
Dec 08, 2003 | 20.39 | 20.51 | 20.36 | 20.51 | 26,722 | +0.14(+0.67%) |
Dec 05, 2003 | 20.42 | 20.48 | 20.36 | 20.37 | 88,162 | -0.09(-0.45%) |
Dec 04, 2003 | 20.40 | 20.47 | 20.40 | 20.46 | 42,025 | +0.06(+0.30%) |
Dec 03, 2003 | 20.40 | 20.53 | 20.37 | 20.40 | 54,130 | +0.00(+0.00%) |
Dec 02, 2003 | 20.36 | 20.42 | 20.32 | 20.40 | 51,846 | +0.00(+0.02%) |
Dec 01, 2003 | 20.27 | 20.40 | 20.27 | 20.40 | 437,844 | +0.26(+1.30%) |
Nov 28, 2003 | 20.13 | 20.14 | 20.07 | 20.14 | 24,438 | +0.03(+0.13%) |
Nov 26, 2003 | 20.16 | 20.17 | 19.94 | 20.11 | 34,716 | +0.03(+0.13%) |
Nov 25, 2003 | 19.96 | 20.12 | 19.88 | 20.08 | 32,889 | +0.26(+1.33%) |
Nov 24, 2003 | 19.78 | 19.88 | 19.78 | 19.82 | 22,154 | +0.18(+0.91%) |
Nov 21, 2003 | 19.61 | 19.68 | 19.56 | 19.64 | 41,340 | +0.04(+0.18%) |
Nov 20, 2003 | 19.75 | 19.87 | 19.75 | 19.61 | 41,797 | -0.14(-0.73%) |
Nov 19, 2003 | 19.60 | 19.86 | 19.60 | 19.75 | 59,384 | +0.21(+1.10%) |
Nov 18, 2003 | 19.82 | 19.82 | 19.57 | 19.54 | 23,982 | -0.11(-0.58%) |
Nov 17, 2003 | 19.51 | 19.65 | 19.42 | 19.65 | 43,852 | -0.07(-0.38%) |
Nov 14, 2003 | 20.03 | 20.07 | 19.72 | 19.72 | 39,513 | -0.27(-1.36%) |
Nov 13, 2003 | 20.03 | 20.03 | 20.03 | 20.00 | 44,309 | -0.06(-0.31%) |
Nov 12, 2003 | 19.77 | 20.06 | 19.76 | 20.06 | 48,192 | +0.38(+1.94%) |
Nov 11, 2003 | 19.72 | 19.74 | 19.65 | 19.68 | 22,154 | -0.03(-0.16%) |
Nov 10, 2003 | 19.84 | 19.84 | 19.71 | 19.71 | 34,031 | -0.29(-1.45%) |
Nov 07, 2003 | 19.90 | 20.05 | 19.97 | 20.00 | 49,106 | +0.09(+0.46%) |
Nov 06, 2003 | 19.83 | 19.96 | 19.75 | 19.90 | 26,037 | +0.06(+0.31%) |
Nov 05, 2003 | 19.79 | 19.84 | 19.70 | 19.84 | 28,093 | -0.01(-0.04%) |
Nov 04, 2003 | 19.79 | 19.87 | 19.79 | 19.85 | 20,898 | -0.01(-0.07%) |
Nov 03, 2003 | 19.75 | 19.91 | 19.81 | 19.86 | 41,911 | +0.12(+0.62%) |
Oct 31, 2003 | 19.66 | 19.74 | 19.64 | 19.74 | 67,834 | +0.02(+0.11%) |
Oct 30, 2003 | 19.63 | 19.78 | 19.63 | 19.72 | 153,028 | +0.16(+0.81%) |
Oct 29, 2003 | 19.40 | 19.57 | 19.40 | 19.56 | 26,266 | +0.26(+1.34%) |
Oct 28, 2003 | 19.19 | 19.30 | 19.18 | 19.30 | 12,105 | +0.18(+0.96%) |
Oct 27, 2003 | 19.11 | 19.25 | 19.09 | 19.12 | 21,469 | +0.11(+0.58%) |
Oct 24, 2003 | 18.99 | 19.08 | 18.89 | 19.01 | 75,600 | -0.06(-0.32%) |
Oct 23, 2003 | 19.09 | 19.19 | 19.00 | 19.07 | 22,383 | -0.04(-0.23%) |
Oct 22, 2003 | 19.26 | 19.29 | 19.05 | 19.12 | 44,309 | -0.23(-1.18%) |
Oct 21, 2003 | 19.46 | 19.47 | 19.34 | 19.34 | 73,088 | +0.01(+0.07%) |
Oct 20, 2003 | 19.36 | 19.43 | 19.27 | 19.33 | 32,204 | -0.04(-0.23%) |
Oct 17, 2003 | 19.59 | 19.59 | 19.31 | 19.37 | 62,124 | -0.14(-0.70%) |
Oct 16, 2003 | 19.51 | 19.57 | 19.44 | 19.51 | 92,959 | -0.07(-0.34%) |
Oct 15, 2003 | 19.65 | 19.65 | 19.49 | 19.58 | 33,346 | -0.02(-0.09%) |
Oct 14, 2003 | 19.51 | 19.59 | 19.42 | 19.59 | 36,544 | +0.11(+0.54%) |
Oct 13, 2003 | 19.56 | 19.56 | 19.41 | 19.49 | 55,044 | +0.07(+0.34%) |
Oct 10, 2003 | 19.44 | 19.45 | 19.33 | 19.42 | 34,716 | -0.12(-0.63%) |
Oct 09, 2003 | 19.63 | 19.73 | 19.51 | 19.54 | 109,632 | +0.13(+0.65%) |
Oct 08, 2003 | 19.51 | 19.51 | 19.42 | 19.42 | 23,296 | -0.14(-0.69%) |
Oct 07, 2003 | 19.31 | 19.55 | 19.31 | 19.55 | 48,649 | +0.06(+0.31%) |
Oct 06, 2003 | 19.44 | 19.55 | 19.37 | 19.49 | 31,290 | +0.00(+0.02%) |
Oct 03, 2003 | 19.55 | 19.55 | 19.55 | 19.49 | 34,488 | +0.35(+1.81%) |
Oct 02, 2003 | 19.15 | 19.25 | 19.13 | 19.14 | 65,094 | +0.17(+0.90%) |
Oct 01, 2003 | 18.83 | 19.06 | 18.77 | 18.97 | 37,229 | +0.32(+1.69%) |
Sep 30, 2003 | 18.65 | 18.84 | 18.59 | 18.66 | 35,630 | -0.23(-1.21%) |
Sep 29, 2003 | 18.80 | 19.01 | 18.73 | 18.88 | 50,248 | +0.06(+0.30%) |
Sep 26, 2003 | 18.81 | 18.87 | 18.71 | 18.83 | 29,692 | -0.16(-0.83%) |
Sep 25, 2003 | 19.06 | 19.19 | 18.98 | 18.98 | 73,773 | -0.12(-0.64%) |
Sep 24, 2003 | 19.51 | 19.51 | 19.11 | 19.11 | 86,107 | -0.45(-2.28%) |
Sep 23, 2003 | 19.46 | 19.55 | 19.40 | 19.55 | 367,268 | +0.14(+0.70%) |
Sep 22, 2003 | 19.48 | 19.58 | 19.41 | 19.42 | 139,552 | -0.35(-1.77%) |
Sep 19, 2003 | 19.85 | 19.85 | 19.67 | 19.77 | 22,154 | -0.03(-0.15%) |
Sep 18, 2003 | 19.48 | 19.79 | 19.48 | 19.80 | 150,059 | +0.30(+1.53%) |
Sep 17, 2003 | 19.65 | 19.65 | 19.50 | 19.50 | 39,741 | -0.14(-0.74%) |
Sep 16, 2003 | 19.35 | 19.65 | 19.18 | 19.65 | 255,580 | +0.29(+1.52%) |
Sep 15, 2003 | 19.33 | 19.39 | 19.28 | 19.35 | 113,515 | -0.04(-0.18%) |
Sep 12, 2003 | 19.34 | 19.42 | 19.18 | 19.39 | 41,340 | -0.04(-0.18%) |
Sep 11, 2003 | 19.37 | 19.47 | 19.26 | 19.42 | 45,451 | +0.24(+1.26%) |
Sep 10, 2003 | 19.57 | 19.57 | 19.14 | 19.18 | 1,320,612 | -0.39(-1.99%) |
Sep 09, 2003 | 19.75 | 19.75 | 19.50 | 19.57 | 68,520 | -0.22(-1.11%) |
Sep 08, 2003 | 19.65 | 19.83 | 19.61 | 19.79 | 180,664 | +0.14(+0.69%) |
Sep 05, 2003 | 19.68 | 19.72 | 19.50 | 19.65 | 147,546 | -0.16(-0.80%) |
Sep 04, 2003 | 19.77 | 19.82 | 19.66 | 19.81 | 185,004 | -0.02(-0.09%) |
Sep 03, 2003 | 19.74 | 19.85 | 19.73 | 19.83 | 148,917 | +0.17(+0.87%) |