Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.41 | 20.76 | 20.37 | 20.51 | 484,956 | +0.06(+0.28%) |
Sep 29, 2004 | 20.36 | 20.63 | 20.36 | 20.46 | 394,598 | +0.06(+0.29%) |
Sep 28, 2004 | 20.40 | 20.72 | 20.35 | 20.40 | 769,250 | -0.04(-0.20%) |
Sep 27, 2004 | 20.80 | 20.80 | 20.34 | 20.44 | 426,920 | -0.18(-0.89%) |
Sep 24, 2004 | 20.50 | 20.81 | 20.50 | 20.62 | 368,163 | +0.10(+0.49%) |
Sep 23, 2004 | 20.86 | 21.06 | 20.42 | 20.52 | 610,882 | -0.51(-2.41%) |
Sep 22, 2004 | 21.11 | 21.26 | 20.71 | 21.03 | 486,639 | -0.19(-0.90%) |
Sep 21, 2004 | 20.73 | 21.36 | 20.66 | 21.22 | 531,457 | +0.40(+1.92%) |
Sep 20, 2004 | 21.06 | 21.21 | 20.56 | 20.82 | 693,670 | -0.27(-1.30%) |
Sep 17, 2004 | 20.40 | 21.21 | 20.11 | 21.10 | 716,741 | +0.82(+4.02%) |
Sep 16, 2004 | 19.37 | 20.34 | 19.36 | 20.28 | 942,157 | +0.28(+1.42%) |
Sep 15, 2004 | 20.41 | 20.61 | 19.95 | 20.00 | 1,005,961 | -0.47(-2.32%) |
Sep 14, 2004 | 21.29 | 21.47 | 20.47 | 20.47 | 440,378 | -0.93(-4.35%) |
Sep 13, 2004 | 21.05 | 21.60 | 20.77 | 21.41 | 544,555 | +0.67(+3.21%) |
Sep 10, 2004 | 21.01 | 21.01 | 20.66 | 20.74 | 306,402 | -0.27(-1.31%) |
Sep 09, 2004 | 21.17 | 21.39 | 20.91 | 21.01 | 226,016 | -0.16(-0.75%) |
Sep 08, 2004 | 21.46 | 21.63 | 20.97 | 21.17 | 319,980 | -0.20(-0.93%) |
Sep 07, 2004 | 21.06 | 21.62 | 21.06 | 21.37 | 213,280 | +0.27(+1.26%) |
Sep 03, 2004 | 20.96 | 21.31 | 20.85 | 21.11 | 219,167 | +0.18(+0.88%) |
Sep 02, 2004 | 20.56 | 20.96 | 20.54 | 20.92 | 257,017 | +0.27(+1.33%) |
Sep 01, 2004 | 21.07 | 21.17 | 20.51 | 20.65 | 409,137 | -0.32(-1.51%) |
Aug 31, 2004 | 20.81 | 20.97 | 20.58 | 20.96 | 303,758 | +0.16(+0.76%) |
Aug 30, 2004 | 21.06 | 21.11 | 20.81 | 20.81 | 125,564 | -0.33(-1.57%) |
Aug 27, 2004 | 21.00 | 21.26 | 20.97 | 21.14 | 93,482 | +0.11(+0.51%) |
Aug 26, 2004 | 21.06 | 21.37 | 21.03 | 21.03 | 253,292 | -0.03(-0.16%) |
Aug 25, 2004 | 21.21 | 21.21 | 20.85 | 21.06 | 197,779 | -0.07(-0.35%) |
Aug 24, 2004 | 21.41 | 21.58 | 21.03 | 21.14 | 266,630 | -0.02(-0.08%) |
Aug 23, 2004 | 21.14 | 21.51 | 20.98 | 21.16 | 146,111 | +0.07(+0.32%) |
Aug 20, 2004 | 20.85 | 21.14 | 20.67 | 21.09 | 324,906 | +0.22(+1.08%) |
Aug 19, 2004 | 21.09 | 21.09 | 20.82 | 20.86 | 275,641 | -0.17(-0.79%) |
Aug 18, 2004 | 20.75 | 21.29 | 20.40 | 21.03 | 188,767 | +0.27(+1.28%) |
Aug 17, 2004 | 20.94 | 21.19 | 20.76 | 20.76 | 164,255 | -0.17(-0.83%) |
Aug 16, 2004 | 20.71 | 21.14 | 20.61 | 20.94 | 265,548 | +0.23(+1.13%) |
Aug 13, 2004 | 20.48 | 20.77 | 20.48 | 20.71 | 172,426 | +0.24(+1.18%) |
Aug 12, 2004 | 21.05 | 21.05 | 20.39 | 20.46 | 434,730 | -0.62(-2.92%) |
Aug 11, 2004 | 21.37 | 21.37 | 20.90 | 21.08 | 267,951 | -0.27(-1.25%) |
Aug 10, 2004 | 21.18 | 21.40 | 21.06 | 21.35 | 263,145 | +0.04(+0.20%) |
Aug 09, 2004 | 21.14 | 21.57 | 21.10 | 21.31 | 271,196 | +0.22(+1.03%) |
Aug 06, 2004 | 21.93 | 21.95 | 20.92 | 21.09 | 694,031 | -0.94(-4.27%) |
Aug 05, 2004 | 22.43 | 22.54 | 21.93 | 22.03 | 446,506 | -0.50(-2.22%) |
Aug 04, 2004 | 22.07 | 22.58 | 22.06 | 22.53 | 406,493 | +0.20(+0.89%) |
Aug 03, 2004 | 22.12 | 22.89 | 22.06 | 22.33 | 383,063 | +0.12(+0.52%) |
Aug 02, 2004 | 22.35 | 22.48 | 21.95 | 22.21 | 345,213 | -0.09(-0.41%) |
Jul 30, 2004 | 21.70 | 22.62 | 21.65 | 22.30 | 806,499 | +0.54(+2.49%) |
Jul 29, 2004 | 21.76 | 21.81 | 21.43 | 21.76 | 354,705 | +0.30(+1.40%) |
Jul 28, 2004 | 21.41 | 21.78 | 21.18 | 21.46 | 215,442 | -0.01(-0.04%) |
Jul 27, 2004 | 21.31 | 21.61 | 21.12 | 21.47 | 434,490 | +0.26(+1.22%) |
Jul 26, 2004 | 21.42 | 21.53 | 21.05 | 21.21 | 532,178 | -0.10(-0.47%) |
Jul 23, 2004 | 21.98 | 22.05 | 21.29 | 21.31 | 334,158 | -0.59(-2.70%) |
Jul 22, 2004 | 22.27 | 22.38 | 21.64 | 21.90 | 354,585 | -0.37(-1.64%) |
Jul 21, 2004 | 22.51 | 22.79 | 22.22 | 22.27 | 236,951 | -0.16(-0.70%) |
Jul 20, 2004 | 22.15 | 22.48 | 22.00 | 22.43 | 370,446 | +0.40(+1.81%) |
Jul 19, 2004 | 22.08 | 22.28 | 21.96 | 22.03 | 237,551 | -0.17(-0.79%) |
Jul 16, 2004 | 22.70 | 22.90 | 22.02 | 22.20 | 425,598 | -0.25(-1.11%) |
Jul 15, 2004 | 22.51 | 22.74 | 22.25 | 22.45 | 590,575 | -0.02(-0.07%) |
Jul 14, 2004 | 22.40 | 22.65 | 22.35 | 22.47 | 489,282 | -0.10(-0.44%) |
Jul 13, 2004 | 22.81 | 22.84 | 22.43 | 22.57 | 409,137 | +0.07(+0.30%) |
Jul 12, 2004 | 22.56 | 22.98 | 22.22 | 22.50 | 414,784 | -0.16(-0.70%) |
Jul 09, 2004 | 22.54 | 22.85 | 22.51 | 22.66 | 366,721 | +0.12(+0.55%) |
Jul 08, 2004 | 22.89 | 22.89 | 22.54 | 22.54 | 562,338 | -0.12(-0.55%) |
Jul 07, 2004 | 23.00 | 23.17 | 22.60 | 22.66 | 659,546 | -0.28(-1.23%) |
Jul 06, 2004 | 23.34 | 23.34 | 22.83 | 22.94 | 730,078 | -0.45(-1.92%) |
Jul 02, 2004 | 23.69 | 23.79 | 23.36 | 23.39 | 481,352 | -0.32(-1.37%) |
Jul 01, 2004 | 24.13 | 24.13 | 23.68 | 23.72 | 739,210 | -0.37(-1.52%) |
Jun 30, 2004 | 23.86 | 24.13 | 23.56 | 24.09 | 759,156 | +0.24(+1.01%) |
Jun 29, 2004 | 23.72 | 24.13 | 23.53 | 23.84 | 717,582 | +0.13(+0.56%) |
Jun 28, 2004 | 23.31 | 23.71 | 22.94 | 23.71 | 790,157 | +0.45(+1.93%) |
Jun 25, 2004 | 22.76 | 23.57 | 22.50 | 23.26 | 1,015,093 | +0.66(+2.91%) |
Jun 24, 2004 | 22.70 | 22.80 | 22.10 | 22.60 | 721,667 | -0.11(-0.48%) |
Jun 23, 2004 | 22.49 | 22.71 | 22.36 | 22.71 | 969,793 | +0.13(+0.59%) |
Jun 22, 2004 | 21.97 | 22.64 | 21.91 | 22.58 | 711,214 | +0.53(+2.42%) |
Jun 21, 2004 | 21.43 | 22.06 | 21.35 | 22.05 | 511,271 | +0.54(+2.52%) |
Jun 18, 2004 | 21.46 | 21.70 | 21.23 | 21.51 | 423,315 | -0.06(-0.27%) |
Jun 17, 2004 | 20.93 | 21.67 | 20.89 | 21.56 | 306,162 | +0.43(+2.05%) |
Jun 16, 2004 | 21.20 | 21.40 | 20.85 | 21.13 | 233,586 | -0.09(-0.43%) |
Jun 15, 2004 | 20.50 | 21.33 | 20.46 | 21.22 | 438,816 | +0.82(+4.00%) |
Jun 14, 2004 | 20.32 | 20.62 | 20.23 | 20.41 | 246,563 | -0.13(-0.64%) |
Jun 10, 2004 | 20.47 | 20.60 | 20.37 | 20.54 | 198,260 | +0.18(+0.90%) |
Jun 09, 2004 | 20.61 | 20.76 | 20.27 | 20.36 | 382,942 | -0.26(-1.25%) |
Jun 08, 2004 | 20.68 | 20.69 | 20.40 | 20.61 | 232,385 | +0.13(+0.65%) |
Jun 07, 2004 | 20.27 | 20.71 | 20.27 | 20.48 | 212,078 | +0.09(+0.45%) |
Jun 04, 2004 | 20.26 | 20.71 | 20.14 | 20.39 | 354,825 | +0.21(+1.03%) |
Jun 03, 2004 | 20.68 | 20.68 | 20.18 | 20.18 | 270,715 | -0.45(-2.18%) |
Jun 02, 2004 | 20.63 | 20.76 | 20.24 | 20.63 | 420,311 | +0.17(+0.85%) |
Jun 01, 2004 | 19.90 | 20.62 | 19.90 | 20.46 | 505,984 | +0.42(+2.08%) |
May 28, 2004 | 19.97 | 20.18 | 19.90 | 20.04 | 150,677 | +0.01(+0.04%) |
May 27, 2004 | 19.72 | 20.21 | 19.64 | 20.03 | 312,530 | +0.21(+1.05%) |
May 26, 2004 | 19.40 | 19.98 | 19.39 | 19.82 | 325,026 | +0.28(+1.45%) |
May 25, 2004 | 19.52 | 19.70 | 19.23 | 19.54 | 413,342 | +0.00(+0.00%) |
May 24, 2004 | 19.70 | 19.91 | 19.52 | 19.54 | 262,424 | -0.08(-0.42%) |
May 21, 2004 | 19.50 | 19.93 | 19.50 | 19.62 | 326,348 | -0.07(-0.34%) |
May 20, 2004 | 19.87 | 20.09 | 19.51 | 19.69 | 699,799 | -0.17(-0.88%) |
May 19, 2004 | 19.64 | 20.25 | 19.56 | 19.87 | 469,456 | +0.31(+1.57%) |
May 18, 2004 | 19.32 | 19.70 | 19.30 | 19.56 | 431,246 | +0.23(+1.21%) |
May 17, 2004 | 19.72 | 19.79 | 19.32 | 19.32 | 540,349 | -0.55(-2.76%) |
May 14, 2004 | 19.79 | 20.05 | 19.62 | 19.87 | 334,639 | -0.03(-0.17%) |
May 13, 2004 | 20.02 | 20.25 | 19.79 | 19.91 | 464,409 | -0.17(-0.83%) |
May 12, 2004 | 20.26 | 20.26 | 19.72 | 20.07 | 1,024,465 | -0.24(-1.19%) |
May 11, 2004 | 20.17 | 20.46 | 20.09 | 20.32 | 242,358 | +0.07(+0.33%) |
May 10, 2004 | 20.72 | 20.90 | 20.06 | 20.25 | 348,217 | -0.56(-2.68%) |
May 07, 2004 | 21.26 | 21.65 | 20.81 | 20.81 | 267,591 | -0.61(-2.84%) |
May 06, 2004 | 21.56 | 21.56 | 21.28 | 21.41 | 283,812 | -0.16(-0.73%) |
May 05, 2004 | 21.51 | 21.81 | 21.51 | 21.57 | 263,145 | -0.05(-0.23%) |
May 04, 2004 | 21.64 | 21.67 | 21.47 | 21.62 | 343,410 | -0.12(-0.57%) |
May 03, 2004 | 21.84 | 21.93 | 21.47 | 21.75 | 610,161 | -0.05(-0.23%) |
Apr 30, 2004 | 22.03 | 22.04 | 21.65 | 21.80 | 380,780 | -0.18(-0.83%) |
Apr 29, 2004 | 22.64 | 22.73 | 21.84 | 21.98 | 433,769 | -0.63(-2.80%) |
Apr 28, 2004 | 22.99 | 22.99 | 22.43 | 22.61 | 220,609 | -0.38(-1.67%) |
Apr 27, 2004 | 23.00 | 23.27 | 22.90 | 22.99 | 264,707 | -0.06(-0.25%) |
Apr 26, 2004 | 23.14 | 23.29 | 22.97 | 23.05 | 479,069 | +0.02(+0.07%) |
Apr 23, 2004 | 23.04 | 23.22 | 22.97 | 23.04 | 157,526 | -0.02(-0.11%) |
Apr 22, 2004 | 22.87 | 23.29 | 22.75 | 23.06 | 343,651 | +0.30(+1.32%) |
Apr 21, 2004 | 22.41 | 22.89 | 22.40 | 22.76 | 203,066 | +0.22(+0.96%) |
Apr 20, 2004 | 22.66 | 22.89 | 22.43 | 22.55 | 289,700 | +0.03(+0.15%) |
Apr 19, 2004 | 22.45 | 22.56 | 22.39 | 22.51 | 284,173 | -0.09(-0.40%) |
Apr 16, 2004 | 21.80 | 22.60 | 21.80 | 22.60 | 236,350 | +0.72(+3.31%) |
Apr 15, 2004 | 21.97 | 22.01 | 21.75 | 21.88 | 322,383 | -0.12(-0.53%) |
Apr 14, 2004 | 22.37 | 22.50 | 21.85 | 22.00 | 319,980 | -0.27(-1.20%) |
Apr 13, 2004 | 22.51 | 22.87 | 22.19 | 22.26 | 494,088 | -0.12(-0.52%) |
Apr 12, 2004 | 22.47 | 22.60 | 22.26 | 22.38 | 401,927 | -0.09(-0.41%) |
Apr 08, 2004 | 22.36 | 22.65 | 22.36 | 22.47 | 191,651 | -0.02(-0.07%) |
Apr 07, 2004 | 22.39 | 22.55 | 22.35 | 22.49 | 280,928 | +0.02(+0.07%) |
Apr 06, 2004 | 22.73 | 22.73 | 22.35 | 22.47 | 300,394 | -0.26(-1.13%) |
Apr 05, 2004 | 22.68 | 22.89 | 22.33 | 22.73 | 244,280 | -0.04(-0.18%) |
Apr 02, 2004 | 22.82 | 23.29 | 22.60 | 22.77 | 499,015 | +0.12(+0.55%) |
Apr 01, 2004 | 22.33 | 22.70 | 22.12 | 22.65 | 792,320 | +0.51(+2.29%) |
Mar 31, 2004 | 21.51 | 22.34 | 21.41 | 22.14 | 655,100 | +0.58(+2.70%) |
Mar 30, 2004 | 21.23 | 21.65 | 21.23 | 21.55 | 962,343 | -0.07(-0.31%) |
Mar 29, 2004 | 21.16 | 21.65 | 21.14 | 21.62 | 516,077 | +0.32(+1.52%) |
Mar 26, 2004 | 21.60 | 21.64 | 21.17 | 21.30 | 717,942 | -0.34(-1.58%) |
Mar 25, 2004 | 21.11 | 21.65 | 21.11 | 21.64 | 522,446 | +0.47(+2.24%) |
Mar 24, 2004 | 21.40 | 21.43 | 20.98 | 21.16 | 972,797 | -0.32(-1.47%) |
Mar 23, 2004 | 21.64 | 21.64 | 21.23 | 21.48 | 739,811 | -0.07(-0.35%) |
Mar 22, 2004 | 22.00 | 22.11 | 20.60 | 21.55 | 1,037,682 | -0.26(-1.18%) |
Mar 19, 2004 | 22.26 | 22.40 | 21.51 | 21.81 | 1,380,132 | -0.46(-2.06%) |
Mar 18, 2004 | 22.35 | 22.78 | 21.61 | 22.27 | 1,736,400 | -1.72(-7.18%) |
Mar 17, 2004 | 23.98 | 24.34 | 23.55 | 23.99 | 1,064,477 | +0.44(+1.87%) |
Mar 16, 2004 | 23.89 | 23.89 | 23.48 | 23.55 | 343,771 | -0.28(-1.19%) |
Mar 15, 2004 | 23.93 | 24.08 | 23.71 | 23.84 | 407,935 | -0.21(-0.87%) |
Mar 12, 2004 | 23.21 | 24.19 | 23.21 | 24.04 | 280,688 | +0.83(+3.59%) |
Mar 11, 2004 | 24.04 | 24.10 | 23.11 | 23.21 | 255,455 | -0.42(-1.76%) |
Mar 10, 2004 | 24.27 | 24.63 | 23.59 | 23.63 | 273,959 | -0.64(-2.64%) |
Mar 09, 2004 | 24.72 | 24.72 | 24.09 | 24.27 | 300,034 | -0.37(-1.52%) |
Mar 08, 2004 | 24.56 | 24.72 | 24.53 | 24.64 | 265,909 | -0.10(-0.40%) |
Mar 05, 2004 | 24.64 | 24.74 | 24.36 | 24.74 | 258,339 | +0.15(+0.61%) |
Mar 04, 2004 | 24.63 | 24.75 | 24.34 | 24.59 | 252,571 | +0.15(+0.61%) |
Mar 03, 2004 | 24.30 | 24.45 | 24.11 | 24.44 | 267,711 | +0.17(+0.72%) |
Mar 02, 2004 | 24.52 | 24.63 | 24.13 | 24.27 | 377,655 | -0.20(-0.82%) |
Mar 01, 2004 | 23.45 | 24.53 | 23.36 | 24.47 | 593,339 | +1.13(+4.85%) |
Feb 27, 2004 | 23.64 | 23.70 | 23.32 | 23.34 | 336,441 | -0.27(-1.16%) |
Feb 26, 2004 | 23.10 | 23.68 | 22.88 | 23.61 | 426,440 | +0.52(+2.23%) |
Feb 25, 2004 | 22.59 | 23.12 | 22.48 | 23.09 | 371,527 | +0.44(+1.95%) |
Feb 24, 2004 | 23.15 | 23.15 | 22.45 | 22.65 | 454,797 | -0.34(-1.48%) |
Feb 23, 2004 | 23.46 | 23.55 | 22.89 | 22.99 | 300,875 | -0.41(-1.74%) |
Feb 20, 2004 | 23.51 | 23.69 | 23.26 | 23.40 | 221,210 | -0.23(-0.99%) |
Feb 19, 2004 | 23.75 | 23.87 | 23.45 | 23.64 | 550,803 | +0.30(+1.28%) |
Feb 18, 2004 | 23.51 | 23.74 | 23.18 | 23.34 | 313,371 | -0.22(-0.92%) |
Feb 17, 2004 | 23.19 | 23.65 | 23.14 | 23.55 | 389,551 | +0.23(+1.00%) |
Feb 13, 2004 | 23.60 | 23.60 | 23.30 | 23.32 | 317,096 | -0.19(-0.81%) |
Feb 12, 2004 | 23.27 | 23.67 | 23.23 | 23.51 | 238,753 | +0.12(+0.53%) |
Feb 11, 2004 | 22.85 | 23.51 | 22.80 | 23.39 | 481,231 | +0.45(+1.96%) |
Feb 10, 2004 | 23.09 | 23.16 | 22.77 | 22.94 | 573,873 | -0.08(-0.36%) |
Feb 09, 2004 | 23.04 | 23.22 | 22.80 | 23.02 | 323,464 | -0.15(-0.65%) |
Feb 06, 2004 | 22.84 | 23.44 | 22.84 | 23.17 | 517,399 | +0.08(+0.36%) |
Feb 05, 2004 | 23.64 | 23.69 | 22.51 | 23.09 | 1,153,635 | -0.30(-1.28%) |
Feb 04, 2004 | 21.14 | 24.02 | 20.81 | 23.39 | 2,907,217 | +3.38(+16.89%) |
Feb 03, 2004 | 19.76 | 20.12 | 19.76 | 20.01 | 228,540 | +0.04(+0.21%) |
Feb 02, 2004 | 20.20 | 20.24 | 19.77 | 19.97 | 287,177 | -0.17(-0.83%) |
Jan 30, 2004 | 19.94 | 20.17 | 19.87 | 20.13 | 250,649 | +0.01(+0.04%) |
Jan 29, 2004 | 20.17 | 20.21 | 19.97 | 20.12 | 186,244 | +0.03(+0.17%) |
Jan 28, 2004 | 20.21 | 20.30 | 19.89 | 20.09 | 323,344 | -0.06(-0.29%) |
Jan 27, 2004 | 19.98 | 20.23 | 19.94 | 20.15 | 441,700 | +0.09(+0.46%) |
Jan 26, 2004 | 20.67 | 20.78 | 19.86 | 20.06 | 484,476 | -0.46(-2.23%) |
Jan 23, 2004 | 20.78 | 20.95 | 20.46 | 20.51 | 623,378 | -0.37(-1.75%) |
Jan 22, 2004 | 20.47 | 20.94 | 20.47 | 20.88 | 509,108 | +0.30(+1.46%) |
Jan 21, 2004 | 20.41 | 20.67 | 20.21 | 20.58 | 300,154 | +0.16(+0.77%) |
Jan 20, 2004 | 20.32 | 20.47 | 20.24 | 20.42 | 300,995 | +0.06(+0.29%) |
Jan 16, 2004 | 20.08 | 21.00 | 20.08 | 20.36 | 488,561 | +0.35(+1.75%) |
Jan 15, 2004 | 19.71 | 20.12 | 19.69 | 20.02 | 253,430 | +0.36(+1.82%) |
Jan 14, 2004 | 19.49 | 19.72 | 19.37 | 19.66 | 328,470 | +0.17(+0.90%) |
Jan 13, 2004 | 19.82 | 19.82 | 19.37 | 19.48 | 186,349 | -0.38(-1.93%) |
Jan 12, 2004 | 19.82 | 19.89 | 19.57 | 19.87 | 398,196 | +0.22(+1.14%) |
Jan 09, 2004 | 19.57 | 19.78 | 19.44 | 19.64 | 279,855 | -0.04(-0.21%) |
Jan 08, 2004 | 19.84 | 19.84 | 19.44 | 19.68 | 291,835 | +0.03(+0.13%) |
Jan 07, 2004 | 19.47 | 19.71 | 19.34 | 19.66 | 319,547 | +0.11(+0.55%) |
Jan 06, 2004 | 19.89 | 19.90 | 19.37 | 19.55 | 396,640 | -0.34(-1.72%) |
Jan 05, 2004 | 20.02 | 20.22 | 19.82 | 19.89 | 402,047 | -0.12(-0.62%) |
Jan 02, 2004 | 19.67 | 20.31 | 19.61 | 20.02 | 685,860 | -0.17(-0.83%) |
Dec 31, 2003 | 20.13 | 20.40 | 19.92 | 20.18 | 464,890 | +0.04(+0.21%) |
Dec 30, 2003 | 20.31 | 20.31 | 20.04 | 20.14 | 362,881 | -0.09(-0.45%) |
Dec 29, 2003 | 20.06 | 20.49 | 20.06 | 20.23 | 241,418 | +0.09(+0.45%) |
Dec 26, 2003 | 20.08 | 20.22 | 20.03 | 20.14 | 70,961 | +0.06(+0.29%) |
Dec 24, 2003 | 20.12 | 20.22 | 20.02 | 20.08 | 82,362 | -0.06(-0.29%) |
Dec 23, 2003 | 20.22 | 20.22 | 20.07 | 20.14 | 235,422 | +0.08(+0.41%) |
Dec 22, 2003 | 20.06 | 20.31 | 20.00 | 20.06 | 293,320 | -0.03(-0.17%) |
Dec 19, 2003 | 20.39 | 20.56 | 19.93 | 20.09 | 666,586 | -0.35(-1.71%) |
Dec 18, 2003 | 20.27 | 21.16 | 20.01 | 20.44 | 879,738 | -0.80(-3.76%) |
Dec 17, 2003 | 21.23 | 21.51 | 21.07 | 21.24 | 379,091 | -0.12(-0.55%) |
Dec 16, 2003 | 21.71 | 21.88 | 21.17 | 21.36 | 301,973 | -0.42(-1.95%) |
Dec 15, 2003 | 21.71 | 21.99 | 21.55 | 21.78 | 361,934 | +0.07(+0.35%) |
Dec 12, 2003 | 21.86 | 21.93 | 21.56 | 21.70 | 180,533 | -0.25(-1.14%) |
Dec 11, 2003 | 21.73 | 22.13 | 21.69 | 21.95 | 187,286 | +0.22(+1.03%) |
Dec 10, 2003 | 21.93 | 22.10 | 21.64 | 21.73 | 272,437 | -0.13(-0.61%) |
Dec 09, 2003 | 22.05 | 22.20 | 21.85 | 21.86 | 376,298 | -0.22(-1.02%) |
Dec 08, 2003 | 22.05 | 22.30 | 22.04 | 22.09 | 131,456 | +0.00(+0.00%) |
Dec 05, 2003 | 22.21 | 22.13 | 22.01 | 22.09 | 124,449 | -0.12(-0.56%) |
Dec 04, 2003 | 22.39 | 22.45 | 22.06 | 22.21 | 331,398 | -0.22(-1.00%) |
Dec 03, 2003 | 22.28 | 22.55 | 22.25 | 22.44 | 183,110 | +0.15(+0.67%) |
Dec 02, 2003 | 22.33 | 22.50 | 22.07 | 22.29 | 243,531 | +0.03(+0.11%) |
Dec 01, 2003 | 21.57 | 22.39 | 21.55 | 22.26 | 409,680 | +0.58(+2.69%) |
Nov 28, 2003 | 21.36 | 21.78 | 21.36 | 21.68 | 106,789 | +0.31(+1.45%) |
Nov 26, 2003 | 21.35 | 21.52 | 21.23 | 21.37 | 226,964 | +0.08(+0.38%) |
Nov 25, 2003 | 21.22 | 21.53 | 21.06 | 21.29 | 221,220 | -0.04(-0.20%) |
Nov 24, 2003 | 21.21 | 21.35 | 21.05 | 21.33 | 179,794 | +0.12(+0.59%) |
Nov 21, 2003 | 21.14 | 21.23 | 21.06 | 21.21 | 183,517 | +0.07(+0.31%) |
Nov 20, 2003 | 21.26 | 21.35 | 20.99 | 21.14 | 380,262 | -0.22(-1.01%) |
Nov 19, 2003 | 21.29 | 21.41 | 21.19 | 21.36 | 433,289 | +0.04(+0.20%) |
Nov 18, 2003 | 21.26 | 21.45 | 21.18 | 21.31 | 449,975 | +0.05(+0.23%) |
Nov 17, 2003 | 21.17 | 21.27 | 21.03 | 21.26 | 567,190 | +0.07(+0.35%) |
Nov 14, 2003 | 20.91 | 21.30 | 20.82 | 21.19 | 407,125 | +0.32(+1.51%) |
Nov 13, 2003 | 20.81 | 20.95 | 20.60 | 20.87 | 444,746 | +0.02(+0.12%) |
Nov 12, 2003 | 20.32 | 20.97 | 20.32 | 20.85 | 279,965 | +0.43(+2.12%) |
Nov 11, 2003 | 20.35 | 20.46 | 20.24 | 20.41 | 204,227 | +0.04(+0.20%) |
Nov 10, 2003 | 20.42 | 20.62 | 20.35 | 20.37 | 531,135 | +0.03(+0.16%) |
Nov 07, 2003 | 19.30 | 20.43 | 19.30 | 20.34 | 703,932 | +0.97(+5.03%) |
Nov 06, 2003 | 19.55 | 19.55 | 18.98 | 19.37 | 324,703 | -0.16(-0.81%) |
Nov 05, 2003 | 19.23 | 19.52 | 19.10 | 19.52 | 280,180 | +0.32(+1.69%) |
Nov 04, 2003 | 19.38 | 19.46 | 19.08 | 19.20 | 220,245 | -0.22(-1.16%) |
Nov 03, 2003 | 19.12 | 19.51 | 19.07 | 19.42 | 110,455 | +0.25(+1.30%) |
Oct 31, 2003 | 19.12 | 19.31 | 18.94 | 19.17 | 135,676 | +0.12(+0.66%) |
Oct 30, 2003 | 19.08 | 19.29 | 18.90 | 19.05 | 137,610 | -0.03(-0.17%) |
Oct 29, 2003 | 19.12 | 19.29 | 19.08 | 19.08 | 170,944 | -0.03(-0.17%) |
Oct 28, 2003 | 18.76 | 19.14 | 18.76 | 19.12 | 182,179 | +0.27(+1.46%) |
Oct 27, 2003 | 19.02 | 19.18 | 18.83 | 18.84 | 145,390 | -0.15(-0.79%) |
Oct 24, 2003 | 18.93 | 19.02 | 18.73 | 18.99 | 246,083 | -0.16(-0.83%) |
Oct 23, 2003 | 19.03 | 19.29 | 18.89 | 19.15 | 221,570 | +0.13(+0.70%) |
Oct 22, 2003 | 19.51 | 19.51 | 18.96 | 19.02 | 217,004 | -0.49(-2.52%) |
Oct 21, 2003 | 19.47 | 19.53 | 19.34 | 19.51 | 170,317 | +0.03(+0.17%) |
Oct 20, 2003 | 19.72 | 19.81 | 19.35 | 19.47 | 224,525 | -0.26(-1.31%) |
Oct 17, 2003 | 19.77 | 19.90 | 19.45 | 19.73 | 247,831 | +0.03(+0.17%) |
Oct 16, 2003 | 19.75 | 19.80 | 19.63 | 19.70 | 142,413 | -0.05(-0.25%) |
Oct 15, 2003 | 19.72 | 19.78 | 19.62 | 19.75 | 175,806 | +0.07(+0.38%) |
Oct 14, 2003 | 19.50 | 19.72 | 19.43 | 19.67 | 266,624 | +0.22(+1.11%) |
Oct 13, 2003 | 19.17 | 19.46 | 19.07 | 19.46 | 267,467 | +0.29(+1.52%) |
Oct 10, 2003 | 19.22 | 19.33 | 19.07 | 19.17 | 182,662 | +0.01(+0.04%) |
Oct 09, 2003 | 19.11 | 19.35 | 19.07 | 19.16 | 376,676 | -0.02(-0.09%) |
Oct 08, 2003 | 19.19 | 19.32 | 18.81 | 19.17 | 293,833 | -0.06(-0.30%) |
Oct 07, 2003 | 19.16 | 19.32 | 19.02 | 19.23 | 165,718 | +0.07(+0.35%) |
Oct 06, 2003 | 19.15 | 19.29 | 19.02 | 19.17 | 149,375 | +0.02(+0.09%) |
Oct 03, 2003 | 18.95 | 19.43 | 18.90 | 19.15 | 423,047 | +0.25(+1.32%) |
Oct 02, 2003 | 18.97 | 19.11 | 18.90 | 18.90 | 284,664 | -0.07(-0.39%) |