Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.96 | 21.96 | 21.79 | 21.94 | 86,568 | +0.03(+0.14%) |
Aug 30, 2004 | 21.96 | 22.00 | 21.89 | 21.91 | 28,094 | -0.17(-0.75%) |
Aug 27, 2004 | 21.98 | 22.11 | 21.98 | 22.08 | 22,156 | +0.03(+0.12%) |
Aug 26, 2004 | 22.02 | 22.09 | 21.99 | 22.05 | 20,557 | +0.00(+0.02%) |
Aug 25, 2004 | 21.87 | 22.13 | 21.80 | 22.05 | 20,557 | +0.21(+0.94%) |
Aug 24, 2004 | 21.98 | 21.99 | 21.77 | 21.84 | 204,201 | +0.02(+0.08%) |
Aug 23, 2004 | 21.93 | 21.93 | 21.80 | 21.82 | 31,292 | -0.03(-0.12%) |
Aug 20, 2004 | 21.70 | 21.90 | 21.63 | 21.85 | 90,908 | +0.15(+0.71%) |
Aug 19, 2004 | 21.71 | 21.79 | 21.55 | 21.70 | 48,195 | -0.13(-0.58%) |
Aug 18, 2004 | 21.43 | 21.82 | 21.43 | 21.82 | 81,086 | +0.31(+1.42%) |
Aug 17, 2004 | 21.61 | 21.74 | 21.49 | 21.52 | 65,326 | -0.04(-0.18%) |
Aug 16, 2004 | 21.19 | 21.56 | 21.19 | 21.56 | 20,100 | +0.36(+1.71%) |
Aug 13, 2004 | 21.15 | 21.23 | 21.05 | 21.19 | 59,615 | +0.07(+0.35%) |
Aug 12, 2004 | 21.34 | 21.38 | 21.12 | 21.12 | 57,788 | -0.39(-1.83%) |
Aug 11, 2004 | 21.48 | 21.56 | 21.26 | 21.51 | 27,409 | -0.00(-0.02%) |
Aug 10, 2004 | 21.24 | 21.55 | 21.24 | 21.52 | 35,175 | +0.32(+1.49%) |
Aug 09, 2004 | 21.26 | 21.30 | 21.19 | 21.20 | 317,722 | +0.04(+0.17%) |
Aug 06, 2004 | 21.36 | 21.47 | 21.13 | 21.17 | 640,927 | -0.47(-2.16%) |
Aug 05, 2004 | 22.11 | 22.11 | 21.64 | 21.64 | 54,819 | -0.45(-2.04%) |
Aug 04, 2004 | 22.04 | 22.14 | 21.89 | 22.09 | 45,454 | -0.01(-0.06%) |
Aug 03, 2004 | 22.24 | 22.24 | 22.03 | 22.10 | 118,318 | -0.18(-0.79%) |
Aug 02, 2004 | 22.03 | 22.30 | 21.99 | 22.28 | 176,106 | +0.08(+0.36%) |
Jul 30, 2004 | 22.17 | 22.22 | 22.07 | 22.20 | 101,643 | +0.02(+0.08%) |
Jul 29, 2004 | 22.06 | 22.22 | 22.06 | 22.18 | 565,094 | +0.09(+0.42%) |
Jul 28, 2004 | 21.89 | 22.11 | 21.69 | 22.09 | 19,871 | +0.12(+0.54%) |
Jul 27, 2004 | 21.80 | 21.98 | 21.73 | 21.97 | 40,657 | +0.28(+1.27%) |
Jul 26, 2004 | 21.89 | 21.89 | 21.55 | 21.69 | 66,468 | -0.08(-0.38%) |
Jul 23, 2004 | 21.96 | 21.96 | 21.74 | 21.78 | 83,827 | -0.21(-0.94%) |
Jul 22, 2004 | 21.78 | 21.99 | 21.70 | 21.98 | 271,811 | -0.04(-0.18%) |
Jul 21, 2004 | 22.39 | 22.54 | 22.02 | 22.02 | 124,256 | -0.34(-1.51%) |
Jul 20, 2004 | 22.13 | 22.36 | 22.13 | 22.36 | 41,114 | +0.18(+0.81%) |
Jul 19, 2004 | 22.32 | 22.32 | 22.08 | 22.18 | 29,465 | -0.11(-0.51%) |
Jul 16, 2004 | 22.43 | 22.51 | 22.29 | 22.29 | 21,699 | -0.10(-0.45%) |
Jul 15, 2004 | 22.28 | 22.47 | 22.28 | 22.39 | 193,237 | +0.09(+0.41%) |
Jul 14, 2004 | 22.19 | 22.45 | 22.19 | 22.30 | 209,683 | -0.06(-0.25%) |
Jul 13, 2004 | 22.39 | 22.39 | 22.29 | 22.36 | 25,810 | +0.04(+0.16%) |
Jul 12, 2004 | 22.32 | 22.32 | 22.11 | 22.32 | 142,758 | +0.06(+0.28%) |
Jul 09, 2004 | 22.12 | 22.29 | 22.12 | 22.26 | 86,797 | +0.20(+0.89%) |
Jul 08, 2004 | 22.20 | 22.28 | 22.07 | 22.07 | 87,253 | -0.24(-1.06%) |
Jul 07, 2004 | 22.21 | 22.38 | 22.21 | 22.30 | 47,509 | +0.10(+0.45%) |
Jul 06, 2004 | 22.37 | 22.37 | 22.14 | 22.20 | 50,250 | -0.13(-0.57%) |
Jul 02, 2004 | 22.55 | 22.55 | 22.29 | 22.33 | 52,306 | -0.25(-1.11%) |
Jul 01, 2004 | 22.92 | 22.94 | 22.46 | 22.58 | 158,975 | -0.34(-1.49%) |
Jun 30, 2004 | 22.83 | 22.93 | 22.67 | 22.92 | 151,209 | +0.13(+0.56%) |
Jun 29, 2004 | 22.56 | 22.81 | 22.56 | 22.79 | 312,926 | +0.20(+0.87%) |
Jun 28, 2004 | 22.82 | 22.85 | 22.54 | 22.59 | 186,385 | -0.18(-0.81%) |
Jun 25, 2004 | 22.80 | 22.88 | 22.67 | 22.78 | 66,239 | -0.03(-0.13%) |
Jun 24, 2004 | 22.84 | 22.88 | 22.75 | 22.81 | 782,772 | -0.05(-0.21%) |
Jun 23, 2004 | 22.46 | 22.86 | 22.46 | 22.86 | 149,839 | +0.30(+1.34%) |
Jun 22, 2004 | 22.33 | 22.56 | 22.28 | 22.56 | 95,019 | +0.19(+0.86%) |
Jun 21, 2004 | 22.41 | 22.48 | 22.36 | 22.36 | 48,423 | -0.04(-0.20%) |
Jun 18, 2004 | 22.31 | 22.45 | 22.28 | 22.41 | 87,939 | +0.17(+0.77%) |
Jun 17, 2004 | 22.26 | 22.29 | 22.14 | 22.24 | 154,864 | -0.05(-0.22%) |
Jun 16, 2004 | 22.16 | 22.29 | 22.16 | 22.28 | 391,043 | +0.12(+0.55%) |
Jun 15, 2004 | 22.17 | 22.28 | 22.12 | 22.16 | 37,002 | +0.13(+0.58%) |
Jun 14, 2004 | 22.13 | 22.13 | 21.98 | 22.03 | 48,652 | -0.14(-0.63%) |
Jun 10, 2004 | 22.02 | 22.18 | 22.02 | 22.17 | 25,125 | +0.06(+0.26%) |
Jun 09, 2004 | 22.20 | 22.28 | 22.05 | 22.12 | 90,908 | -0.14(-0.61%) |
Jun 08, 2004 | 22.08 | 22.26 | 22.08 | 22.25 | 88,395 | +0.07(+0.30%) |
Jun 07, 2004 | 21.97 | 22.23 | 21.96 | 22.19 | 140,474 | +0.35(+1.60%) |
Jun 04, 2004 | 21.82 | 21.94 | 21.74 | 21.84 | 43,170 | +0.16(+0.73%) |
Jun 03, 2004 | 21.78 | 21.89 | 21.68 | 21.68 | 68,295 | -0.23(-1.06%) |
Jun 02, 2004 | 21.85 | 21.93 | 21.70 | 21.91 | 126,312 | +0.16(+0.74%) |
Jun 01, 2004 | 21.65 | 21.75 | 21.57 | 21.75 | 85,198 | -0.00(-0.02%) |
May 28, 2004 | 21.64 | 21.76 | 21.63 | 21.75 | 21,014 | +0.06(+0.28%) |
May 27, 2004 | 21.60 | 21.82 | 21.60 | 21.69 | 55,961 | +0.11(+0.49%) |
May 26, 2004 | 21.52 | 21.63 | 21.50 | 21.59 | 33,576 | +0.04(+0.16%) |
May 25, 2004 | 21.17 | 21.55 | 21.12 | 21.55 | 18,044 | +0.33(+1.57%) |
May 24, 2004 | 21.19 | 21.29 | 21.07 | 21.22 | 37,916 | +0.15(+0.73%) |
May 21, 2004 | 21.16 | 21.16 | 20.89 | 21.07 | 26,039 | +0.18(+0.86%) |
May 20, 2004 | 20.92 | 20.98 | 20.80 | 20.89 | 15,303 | -0.02(-0.10%) |
May 19, 2004 | 21.01 | 21.30 | 20.89 | 20.91 | 37,916 | -0.04(-0.17%) |
May 18, 2004 | 20.71 | 20.98 | 20.71 | 20.94 | 47,738 | +0.17(+0.80%) |
May 17, 2004 | 20.73 | 20.82 | 20.65 | 20.78 | 97,532 | -0.20(-0.96%) |
May 14, 2004 | 20.94 | 21.12 | 20.86 | 20.98 | 222,702 | -0.03(-0.15%) |
May 13, 2004 | 21.04 | 21.14 | 20.91 | 21.01 | 22,156 | -0.06(-0.29%) |
May 12, 2004 | 20.96 | 21.07 | 20.60 | 21.07 | 60,757 | +0.12(+0.56%) |
May 11, 2004 | 20.88 | 20.98 | 20.84 | 20.95 | 118,546 | +0.13(+0.61%) |
May 10, 2004 | 20.89 | 20.93 | 20.63 | 20.83 | 148,697 | -0.29(-1.37%) |
May 07, 2004 | 21.36 | 21.47 | 21.06 | 21.12 | 53,677 | -0.25(-1.17%) |
May 06, 2004 | 21.36 | 21.46 | 21.17 | 21.36 | 26,267 | -0.16(-0.73%) |
May 05, 2004 | 21.38 | 21.56 | 21.38 | 21.52 | 34,490 | +0.10(+0.45%) |
May 04, 2004 | 21.47 | 21.63 | 21.33 | 21.43 | 73,549 | -0.00(-0.02%) |
May 03, 2004 | 21.16 | 21.45 | 21.16 | 21.43 | 308,357 | +0.21(+0.97%) |
Apr 30, 2004 | 21.41 | 21.41 | 21.18 | 21.22 | 26,724 | -0.16(-0.74%) |
Apr 29, 2004 | 21.61 | 21.67 | 21.26 | 21.38 | 51,392 | -0.22(-1.03%) |
Apr 28, 2004 | 21.79 | 21.79 | 21.49 | 21.61 | 37,688 | -0.31(-1.40%) |
Apr 27, 2004 | 21.93 | 22.09 | 21.85 | 21.91 | 54,819 | +0.04(+0.20%) |
Apr 26, 2004 | 22.01 | 22.04 | 21.83 | 21.87 | 58,016 | -0.11(-0.50%) |
Apr 23, 2004 | 22.02 | 22.04 | 21.79 | 21.98 | 44,540 | -0.07(-0.30%) |
Apr 22, 2004 | 21.53 | 22.06 | 21.51 | 22.04 | 63,270 | +0.46(+2.15%) |
Apr 21, 2004 | 21.38 | 21.63 | 21.29 | 21.58 | 48,423 | +0.21(+0.98%) |
Apr 20, 2004 | 21.87 | 21.87 | 21.37 | 21.37 | 58,473 | -0.34(-1.55%) |
Apr 19, 2004 | 21.77 | 21.77 | 21.63 | 21.71 | 89,309 | -0.09(-0.40%) |
Apr 16, 2004 | 21.54 | 21.82 | 21.54 | 21.79 | 96,618 | +0.28(+1.30%) |
Apr 15, 2004 | 21.61 | 21.67 | 21.42 | 21.51 | 36,546 | -0.03(-0.12%) |
Apr 14, 2004 | 21.54 | 21.64 | 21.37 | 21.54 | 38,145 | -0.11(-0.51%) |
Apr 13, 2004 | 21.87 | 21.87 | 21.57 | 21.65 | 35,175 | -0.24(-1.08%) |
Apr 12, 2004 | 21.89 | 22.00 | 21.89 | 21.89 | 26,724 | +0.16(+0.73%) |
Apr 08, 2004 | 22.01 | 22.01 | 21.67 | 21.73 | 41,571 | -0.15(-0.68%) |
Apr 07, 2004 | 21.94 | 21.94 | 21.71 | 21.88 | 68,067 | -0.02(-0.08%) |
Apr 06, 2004 | 21.93 | 21.98 | 21.87 | 21.89 | 107,582 | +0.02(+0.08%) |
Apr 05, 2004 | 21.76 | 21.96 | 21.72 | 21.88 | 72,407 | +0.13(+0.60%) |
Apr 02, 2004 | 21.64 | 21.78 | 21.58 | 21.75 | 72,863 | +0.32(+1.51%) |
Apr 01, 2004 | 21.32 | 21.47 | 21.28 | 21.42 | 35,632 | +0.07(+0.35%) |
Mar 31, 2004 | 21.36 | 21.40 | 21.16 | 21.35 | 36,546 | +0.03(+0.12%) |
Mar 30, 2004 | 21.08 | 21.32 | 21.08 | 21.32 | 27,409 | +0.14(+0.66%) |
Mar 29, 2004 | 21.02 | 21.23 | 21.02 | 21.18 | 49,108 | +0.23(+1.11%) |
Mar 26, 2004 | 20.87 | 21.06 | 20.87 | 20.95 | 29,693 | +0.07(+0.31%) |
Mar 25, 2004 | 20.62 | 20.90 | 20.53 | 20.88 | 139,332 | +0.39(+1.92%) |
Mar 24, 2004 | 20.45 | 20.57 | 20.37 | 20.49 | 70,351 | +0.00(+0.00%) |
Mar 23, 2004 | 20.66 | 20.66 | 20.44 | 20.49 | 30,835 | -0.07(-0.32%) |
Mar 22, 2004 | 20.77 | 20.77 | 20.36 | 20.55 | 307,901 | -0.28(-1.34%) |
Mar 19, 2004 | 21.01 | 21.12 | 20.83 | 20.84 | 21,927 | -0.22(-1.06%) |
Mar 18, 2004 | 21.10 | 21.16 | 20.86 | 21.06 | 43,855 | -0.04(-0.19%) |
Mar 17, 2004 | 20.87 | 21.18 | 20.87 | 21.10 | 52,078 | +0.23(+1.09%) |
Mar 16, 2004 | 20.93 | 20.94 | 20.62 | 20.87 | 64,184 | +0.18(+0.89%) |
Mar 15, 2004 | 20.93 | 20.93 | 20.62 | 20.69 | 267,700 | -0.32(-1.52%) |
Mar 12, 2004 | 20.62 | 21.01 | 20.62 | 21.01 | 43,170 | +0.43(+2.11%) |
Mar 11, 2004 | 20.80 | 21.01 | 20.57 | 20.57 | 92,278 | -0.31(-1.49%) |
Mar 10, 2004 | 21.38 | 21.38 | 20.86 | 20.88 | 178,162 | -0.49(-2.31%) |
Mar 09, 2004 | 21.57 | 21.57 | 21.24 | 21.38 | 103,471 | -0.12(-0.57%) |
Mar 08, 2004 | 21.82 | 21.82 | 21.50 | 21.50 | 45,454 | -0.39(-1.78%) |
Mar 05, 2004 | 21.69 | 21.96 | 21.69 | 21.89 | 48,195 | +0.09(+0.40%) |
Mar 04, 2004 | 21.74 | 21.83 | 21.69 | 21.80 | 192,324 | +0.04(+0.20%) |
Mar 03, 2004 | 21.73 | 21.79 | 21.59 | 21.76 | 126,769 | +0.04(+0.20%) |
Mar 02, 2004 | 21.76 | 21.87 | 21.63 | 21.71 | 21,014 | -0.11(-0.52%) |
Mar 01, 2004 | 21.68 | 21.84 | 21.60 | 21.83 | 115,120 | +0.21(+0.95%) |
Feb 27, 2004 | 21.67 | 21.74 | 21.58 | 21.62 | 102,785 | -0.03(-0.12%) |
Feb 26, 2004 | 21.64 | 21.68 | 21.47 | 21.65 | 25,582 | +0.02(+0.10%) |
Feb 25, 2004 | 21.61 | 21.65 | 21.50 | 21.63 | 49,565 | +0.05(+0.24%) |
Feb 24, 2004 | 21.69 | 21.71 | 21.46 | 21.57 | 92,278 | -0.06(-0.26%) |
Feb 23, 2004 | 21.68 | 21.74 | 21.49 | 21.63 | 64,412 | -0.06(-0.26%) |
Feb 20, 2004 | 21.88 | 21.88 | 21.58 | 21.69 | 77,203 | -0.18(-0.80%) |
Feb 19, 2004 | 21.96 | 22.10 | 21.86 | 21.86 | 35,860 | -0.06(-0.26%) |
Feb 18, 2004 | 22.11 | 22.11 | 21.89 | 21.92 | 30,150 | -0.19(-0.87%) |
Feb 17, 2004 | 22.08 | 22.14 | 21.94 | 22.11 | 165,371 | +0.27(+1.24%) |
Feb 13, 2004 | 22.09 | 22.09 | 21.83 | 21.84 | 44,540 | -0.20(-0.89%) |
Feb 12, 2004 | 22.09 | 22.13 | 21.98 | 22.04 | 62,585 | -0.07(-0.30%) |
Feb 11, 2004 | 21.69 | 22.10 | 21.68 | 22.10 | 202,145 | +0.30(+1.39%) |
Feb 10, 2004 | 21.81 | 21.82 | 21.67 | 21.80 | 82,000 | +0.04(+0.20%) |
Feb 09, 2004 | 21.89 | 21.90 | 21.76 | 21.76 | 292,597 | -0.16(-0.72%) |
Feb 06, 2004 | 21.61 | 21.92 | 21.57 | 21.92 | 189,583 | +0.24(+1.09%) |
Feb 05, 2004 | 21.50 | 21.73 | 21.49 | 21.68 | 60,072 | +0.21(+0.96%) |
Feb 04, 2004 | 21.54 | 21.64 | 21.41 | 21.47 | 71,721 | -0.21(-0.95%) |
Feb 03, 2004 | 21.64 | 21.75 | 21.56 | 21.68 | 222,017 | -0.03(-0.14%) |
Feb 02, 2004 | 21.71 | 21.93 | 21.59 | 21.71 | 190,725 | -0.03(-0.12%) |
Jan 30, 2004 | 21.76 | 21.79 | 21.61 | 21.74 | 183,415 | -0.09(-0.40%) |
Jan 29, 2004 | 21.89 | 21.92 | 21.61 | 21.82 | 106,440 | +0.01(+0.06%) |
Jan 28, 2004 | 22.14 | 22.24 | 21.80 | 21.81 | 202,374 | -0.30(-1.37%) |
Jan 27, 2004 | 22.34 | 22.35 | 22.11 | 22.11 | 60,986 | -0.23(-1.02%) |
Jan 26, 2004 | 22.08 | 22.34 | 21.98 | 22.34 | 78,117 | +0.32(+1.45%) |
Jan 23, 2004 | 22.16 | 22.28 | 21.91 | 22.02 | 46,367 | -0.16(-0.73%) |
Jan 22, 2004 | 22.37 | 22.37 | 22.12 | 22.18 | 207,170 | -0.09(-0.39%) |
Jan 21, 2004 | 22.10 | 22.28 | 21.90 | 22.27 | 152,808 | +0.14(+0.63%) |
Jan 20, 2004 | 22.38 | 22.38 | 22.03 | 22.13 | 287,800 | -0.18(-0.80%) |
Jan 16, 2004 | 22.08 | 22.31 | 22.04 | 22.31 | 87,025 | +0.36(+1.64%) |
Jan 15, 2004 | 21.87 | 22.00 | 21.71 | 21.95 | 155,777 | +0.10(+0.44%) |
Jan 14, 2004 | 21.72 | 21.89 | 21.69 | 21.86 | 226,129 | +0.21(+0.99%) |
Jan 13, 2004 | 21.72 | 21.79 | 21.52 | 21.64 | 190,039 | -0.06(-0.28%) |
Jan 12, 2004 | 21.63 | 21.73 | 21.61 | 21.70 | 716,075 | +0.04(+0.18%) |
Jan 09, 2004 | 21.85 | 21.85 | 21.63 | 21.66 | 92,507 | -0.21(-0.94%) |
Jan 08, 2004 | 21.76 | 21.87 | 21.73 | 21.87 | 96,618 | +0.16(+0.75%) |
Jan 07, 2004 | 21.67 | 21.67 | 21.50 | 21.71 | 132,022 | -0.03(-0.14%) |
Jan 06, 2004 | 21.67 | 21.74 | 21.57 | 21.74 | 97,304 | +0.03(+0.12%) |
Jan 05, 2004 | 21.53 | 21.71 | 21.50 | 21.71 | 70,351 | +0.27(+1.25%) |
Jan 02, 2004 | 21.49 | 21.62 | 21.34 | 21.44 | 147,783 | -0.04(-0.20%) |
Dec 31, 2003 | 21.50 | 21.51 | 21.33 | 21.49 | 68,752 | +0.04(+0.18%) |
Dec 30, 2003 | 21.52 | 21.52 | 21.38 | 21.45 | 86,340 | -0.00(-0.02%) |
Dec 29, 2003 | 21.34 | 21.45 | 21.29 | 21.45 | 135,677 | +0.18(+0.86%) |
Dec 26, 2003 | 21.30 | 21.34 | 21.23 | 21.27 | 68,980 | -0.01(-0.04%) |
Dec 24, 2003 | 21.28 | 21.29 | 21.22 | 21.28 | 168,797 | -0.00(-0.02%) |
Dec 23, 2003 | 21.30 | 21.37 | 21.25 | 21.28 | 202,374 | -0.02(-0.10%) |
Dec 22, 2003 | 21.14 | 21.30 | 21.14 | 21.30 | 203,059 | +0.18(+0.85%) |
Dec 19, 2003 | 21.14 | 21.15 | 21.01 | 21.12 | 163,543 | -0.02(-0.10%) |
Dec 18, 2003 | 20.98 | 21.14 | 20.91 | 21.15 | 145,042 | +0.25(+1.17%) |
Dec 17, 2003 | 20.88 | 20.90 | 20.77 | 20.90 | 62,356 | -0.04(-0.17%) |
Dec 16, 2003 | 20.77 | 20.94 | 20.73 | 20.94 | 151,666 | +0.26(+1.27%) |
Dec 15, 2003 | 21.02 | 21.08 | 20.67 | 20.67 | 127,911 | -0.10(-0.51%) |
Dec 12, 2003 | 20.77 | 20.79 | 20.65 | 20.78 | 73,320 | -0.00(-0.02%) |
Dec 11, 2003 | 20.49 | 20.84 | 20.49 | 20.78 | 67,610 | +0.38(+1.87%) |
Dec 10, 2003 | 20.54 | 20.54 | 20.34 | 20.40 | 100,045 | -0.09(-0.43%) |
Dec 09, 2003 | 20.51 | 20.65 | 20.49 | 20.49 | 95,705 | -0.02(-0.09%) |
Dec 08, 2003 | 20.38 | 20.51 | 20.36 | 20.51 | 26,724 | +0.14(+0.67%) |
Dec 05, 2003 | 20.42 | 20.48 | 20.36 | 20.37 | 88,167 | -0.09(-0.45%) |
Dec 04, 2003 | 20.40 | 20.47 | 20.40 | 20.46 | 42,028 | +0.06(+0.30%) |
Dec 03, 2003 | 20.40 | 20.53 | 20.37 | 20.40 | 54,133 | +0.00(+0.00%) |
Dec 02, 2003 | 20.36 | 20.42 | 20.32 | 20.40 | 51,849 | +0.00(+0.02%) |
Dec 01, 2003 | 20.27 | 20.40 | 20.27 | 20.40 | 437,868 | +0.26(+1.30%) |
Nov 28, 2003 | 20.13 | 20.14 | 20.07 | 20.13 | 24,440 | +0.03(+0.13%) |
Nov 26, 2003 | 20.16 | 20.17 | 19.94 | 20.11 | 34,718 | +0.03(+0.13%) |
Nov 25, 2003 | 19.96 | 20.12 | 19.88 | 20.08 | 32,891 | +0.26(+1.33%) |
Nov 24, 2003 | 19.78 | 19.88 | 19.78 | 19.82 | 22,156 | +0.18(+0.91%) |
Nov 21, 2003 | 19.60 | 19.67 | 19.56 | 19.64 | 41,342 | +0.04(+0.18%) |
Nov 20, 2003 | 19.74 | 19.87 | 19.74 | 19.60 | 41,799 | -0.14(-0.73%) |
Nov 19, 2003 | 19.60 | 19.86 | 19.60 | 19.75 | 59,387 | +0.21(+1.10%) |
Nov 18, 2003 | 19.82 | 19.82 | 19.57 | 19.53 | 23,983 | -0.11(-0.58%) |
Nov 17, 2003 | 19.51 | 19.64 | 19.42 | 19.65 | 43,855 | -0.07(-0.38%) |
Nov 14, 2003 | 20.03 | 20.07 | 19.71 | 19.72 | 39,515 | -0.27(-1.36%) |
Nov 13, 2003 | 20.03 | 20.03 | 20.03 | 19.99 | 44,312 | -0.06(-0.31%) |
Nov 12, 2003 | 19.77 | 20.06 | 19.76 | 20.06 | 48,195 | +0.38(+1.94%) |
Nov 11, 2003 | 19.72 | 19.74 | 19.65 | 19.67 | 22,156 | -0.03(-0.16%) |
Nov 10, 2003 | 19.84 | 19.84 | 19.71 | 19.71 | 34,033 | -0.29(-1.45%) |
Nov 07, 2003 | 19.90 | 20.05 | 19.97 | 19.99 | 49,108 | +0.09(+0.46%) |
Nov 06, 2003 | 19.83 | 19.96 | 19.74 | 19.90 | 26,039 | +0.06(+0.31%) |
Nov 05, 2003 | 19.78 | 19.84 | 19.70 | 19.84 | 28,094 | -0.01(-0.04%) |
Nov 04, 2003 | 19.78 | 19.87 | 19.78 | 19.85 | 20,899 | -0.01(-0.07%) |
Nov 03, 2003 | 19.74 | 19.91 | 19.81 | 19.86 | 41,913 | +0.12(+0.62%) |
Oct 31, 2003 | 19.66 | 19.74 | 19.64 | 19.74 | 67,838 | +0.02(+0.11%) |
Oct 30, 2003 | 19.63 | 19.78 | 19.63 | 19.72 | 153,036 | +0.16(+0.81%) |
Oct 29, 2003 | 19.39 | 19.57 | 19.39 | 19.56 | 26,267 | +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 | 21,470 | +0.11(+0.58%) |
Oct 24, 2003 | 18.99 | 19.08 | 18.89 | 19.01 | 75,604 | -0.06(-0.32%) |
Oct 23, 2003 | 19.09 | 19.19 | 19.00 | 19.07 | 22,384 | -0.04(-0.23%) |
Oct 22, 2003 | 19.26 | 19.29 | 19.05 | 19.11 | 44,312 | -0.23(-1.18%) |
Oct 21, 2003 | 19.46 | 19.47 | 19.34 | 19.34 | 73,092 | +0.01(+0.07%) |
Oct 20, 2003 | 19.36 | 19.43 | 19.27 | 19.33 | 32,206 | -0.04(-0.23%) |
Oct 17, 2003 | 19.59 | 19.59 | 19.31 | 19.37 | 62,128 | -0.14(-0.70%) |
Oct 16, 2003 | 19.50 | 19.57 | 19.44 | 19.51 | 92,964 | -0.07(-0.34%) |
Oct 15, 2003 | 19.65 | 19.65 | 19.49 | 19.57 | 33,348 | -0.02(-0.09%) |
Oct 14, 2003 | 19.51 | 19.59 | 19.42 | 19.59 | 36,546 | +0.11(+0.54%) |
Oct 13, 2003 | 19.56 | 19.56 | 19.41 | 19.49 | 55,047 | +0.07(+0.34%) |
Oct 10, 2003 | 19.44 | 19.45 | 19.33 | 19.42 | 34,718 | -0.12(-0.63%) |
Oct 09, 2003 | 19.63 | 19.73 | 19.51 | 19.54 | 109,638 | +0.13(+0.65%) |
Oct 08, 2003 | 19.50 | 19.50 | 19.42 | 19.42 | 23,298 | -0.14(-0.69%) |
Oct 07, 2003 | 19.31 | 19.55 | 19.31 | 19.55 | 48,652 | +0.06(+0.31%) |
Oct 06, 2003 | 19.44 | 19.55 | 19.36 | 19.49 | 31,292 | +0.00(+0.02%) |
Oct 03, 2003 | 19.55 | 19.55 | 19.55 | 19.49 | 34,490 | +0.35(+1.81%) |
Oct 02, 2003 | 19.15 | 19.25 | 19.13 | 19.14 | 65,097 | +0.17(+0.90%) |
Oct 01, 2003 | 18.83 | 19.06 | 18.77 | 18.97 | 37,231 | +0.32(+1.69%) |
Sep 30, 2003 | 18.65 | 18.83 | 18.59 | 18.65 | 35,632 | -0.23(-1.21%) |
Sep 29, 2003 | 18.80 | 19.01 | 18.73 | 18.88 | 50,250 | +0.06(+0.30%) |
Sep 26, 2003 | 18.81 | 18.87 | 18.71 | 18.83 | 29,693 | -0.16(-0.83%) |
Sep 25, 2003 | 19.06 | 19.19 | 18.98 | 18.98 | 73,777 | -0.12(-0.64%) |
Sep 24, 2003 | 19.51 | 19.51 | 19.11 | 19.11 | 86,111 | -0.45(-2.28%) |
Sep 23, 2003 | 19.46 | 19.55 | 19.40 | 19.55 | 367,288 | +0.14(+0.70%) |
Sep 22, 2003 | 19.48 | 19.57 | 19.41 | 19.42 | 139,560 | -0.35(-1.77%) |
Sep 19, 2003 | 19.85 | 19.85 | 19.67 | 19.77 | 22,156 | -0.03(-0.15%) |
Sep 18, 2003 | 19.48 | 19.78 | 19.48 | 19.80 | 150,067 | +0.30(+1.53%) |
Sep 17, 2003 | 19.65 | 19.65 | 19.50 | 19.50 | 39,743 | -0.14(-0.74%) |
Sep 16, 2003 | 19.35 | 19.64 | 19.18 | 19.64 | 255,594 | +0.29(+1.52%) |
Sep 15, 2003 | 19.33 | 19.39 | 19.28 | 19.35 | 113,521 | -0.04(-0.18%) |
Sep 12, 2003 | 19.34 | 19.42 | 19.18 | 19.39 | 41,342 | -0.04(-0.18%) |
Sep 11, 2003 | 19.36 | 19.46 | 19.26 | 19.42 | 45,454 | +0.24(+1.26%) |
Sep 10, 2003 | 19.57 | 19.57 | 19.14 | 19.18 | 1,320,685 | -0.39(-1.99%) |
Sep 09, 2003 | 19.74 | 19.74 | 19.50 | 19.57 | 68,523 | -0.22(-1.11%) |
Sep 08, 2003 | 19.65 | 19.83 | 19.61 | 19.79 | 180,674 | +0.14(+0.69%) |
Sep 05, 2003 | 19.68 | 19.72 | 19.50 | 19.65 | 147,555 | -0.16(-0.80%) |
Sep 04, 2003 | 19.77 | 19.82 | 19.66 | 19.81 | 185,014 | -0.02(-0.09%) |
Sep 03, 2003 | 19.74 | 19.85 | 19.73 | 19.83 | 148,925 | +0.17(+0.87%) |