Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 24.27 | 24.32 | 23.96 | 24.05 | 2,555,077 | -0.14(-0.60%) |
Sep 29, 2004 | 24.22 | 24.31 | 24.12 | 24.19 | 1,251,339 | +0.04(+0.17%) |
Sep 28, 2004 | 24.09 | 24.20 | 24.02 | 24.15 | 850,204 | +0.28(+1.19%) |
Sep 27, 2004 | 23.90 | 24.05 | 23.87 | 23.87 | 1,573,101 | -0.24(-1.00%) |
Sep 24, 2004 | 24.19 | 24.26 | 24.07 | 24.11 | 732,018 | -0.09(-0.38%) |
Sep 23, 2004 | 24.29 | 24.34 | 24.20 | 24.20 | 1,444,047 | -0.03(-0.11%) |
Sep 22, 2004 | 24.24 | 24.34 | 24.18 | 24.23 | 1,094,146 | -0.34(-1.38%) |
Sep 21, 2004 | 24.32 | 24.64 | 24.32 | 24.57 | 1,324,308 | +0.55(+2.30%) |
Sep 20, 2004 | 23.84 | 24.06 | 23.84 | 24.02 | 1,482,084 | -0.07(-0.28%) |
Sep 17, 2004 | 24.13 | 24.19 | 24.07 | 24.08 | 762,680 | +0.03(+0.13%) |
Sep 16, 2004 | 23.91 | 24.13 | 23.89 | 24.05 | 589,961 | +0.02(+0.06%) |
Sep 15, 2004 | 24.21 | 24.21 | 24.04 | 24.04 | 724,837 | -0.25(-1.04%) |
Sep 14, 2004 | 24.20 | 24.32 | 24.20 | 24.29 | 1,365,838 | -0.07(-0.30%) |
Sep 13, 2004 | 24.28 | 24.47 | 24.27 | 24.36 | 546,878 | -0.05(-0.19%) |
Sep 10, 2004 | 24.41 | 24.47 | 24.35 | 24.41 | 609,756 | +0.10(+0.42%) |
Sep 09, 2004 | 24.39 | 24.40 | 24.25 | 24.31 | 879,314 | -0.17(-0.69%) |
Sep 08, 2004 | 24.16 | 24.52 | 23.70 | 24.48 | 1,200,106 | +0.21(+0.85%) |
Sep 07, 2004 | 24.32 | 24.32 | 24.14 | 24.27 | 527,666 | +0.01(+0.04%) |
Sep 03, 2004 | 24.11 | 24.31 | 24.09 | 24.26 | 1,898,551 | -0.09(-0.38%) |
Sep 02, 2004 | 24.17 | 24.35 | 24.06 | 24.35 | 770,637 | +0.19(+0.77%) |
Sep 01, 2004 | 24.19 | 24.22 | 24.11 | 24.17 | 2,111,053 | +0.23(+0.97%) |
Aug 31, 2004 | 23.81 | 23.95 | 23.80 | 23.94 | 1,712,053 | +0.48(+2.07%) |
Aug 30, 2004 | 23.50 | 23.59 | 23.45 | 23.45 | 781,505 | -0.12(-0.50%) |
Aug 27, 2004 | 23.54 | 23.62 | 23.45 | 23.57 | 1,884,190 | +0.02(+0.07%) |
Aug 26, 2004 | 23.34 | 23.57 | 23.33 | 23.55 | 897,750 | +0.11(+0.46%) |
Aug 25, 2004 | 23.31 | 23.49 | 23.22 | 23.45 | 870,387 | +0.14(+0.62%) |
Aug 24, 2004 | 23.33 | 23.40 | 23.28 | 23.30 | 1,003,128 | -0.17(-0.72%) |
Aug 23, 2004 | 23.60 | 23.66 | 23.46 | 23.47 | 1,593,866 | -0.40(-1.68%) |
Aug 20, 2004 | 23.75 | 23.88 | 23.70 | 23.87 | 1,598,912 | -0.06(-0.24%) |
Aug 19, 2004 | 23.82 | 23.99 | 23.77 | 23.93 | 1,782,305 | +0.08(+0.32%) |
Aug 18, 2004 | 23.68 | 23.86 | 23.59 | 23.85 | 1,311,500 | +0.08(+0.33%) |
Aug 17, 2004 | 23.71 | 23.83 | 23.70 | 23.78 | 889,017 | +0.07(+0.30%) |
Aug 16, 2004 | 23.55 | 24.04 | 23.50 | 23.70 | 812,167 | +0.12(+0.52%) |
Aug 13, 2004 | 23.65 | 23.73 | 23.54 | 23.58 | 1,185,551 | +0.29(+1.24%) |
Aug 12, 2004 | 23.42 | 23.47 | 23.29 | 23.29 | 599,665 | +0.01(+0.02%) |
Aug 11, 2004 | 23.07 | 23.34 | 23.00 | 23.29 | 1,122,673 | +0.06(+0.24%) |
Aug 10, 2004 | 23.23 | 23.34 | 23.18 | 23.23 | 790,238 | +0.06(+0.27%) |
Aug 09, 2004 | 23.21 | 23.32 | 23.15 | 23.17 | 720,180 | -0.14(-0.60%) |
Aug 06, 2004 | 23.37 | 23.42 | 23.20 | 23.31 | 1,501,879 | +0.09(+0.40%) |
Aug 05, 2004 | 23.40 | 23.49 | 23.21 | 23.21 | 1,405,622 | -0.21(-0.88%) |
Aug 04, 2004 | 23.28 | 23.47 | 23.20 | 23.42 | 846,711 | +0.12(+0.53%) |
Aug 03, 2004 | 23.30 | 23.47 | 23.29 | 23.30 | 705,237 | +0.10(+0.42%) |
Aug 02, 2004 | 23.18 | 23.29 | 23.12 | 23.20 | 1,147,514 | +0.19(+0.81%) |
Jul 30, 2004 | 23.08 | 23.19 | 22.98 | 23.01 | 1,011,473 | +0.02(+0.07%) |
Jul 29, 2004 | 22.90 | 23.13 | 22.83 | 23.00 | 1,776,871 | -0.03(-0.11%) |
Jul 28, 2004 | 22.86 | 23.07 | 22.77 | 23.02 | 1,347,402 | -0.05(-0.22%) |
Jul 27, 2004 | 23.06 | 23.11 | 22.83 | 23.07 | 1,244,353 | -0.10(-0.44%) |
Jul 26, 2004 | 23.21 | 23.24 | 22.97 | 23.18 | 1,508,283 | +0.05(+0.20%) |
Jul 23, 2004 | 23.27 | 23.35 | 23.10 | 23.13 | 2,063,119 | -0.41(-1.73%) |
Jul 22, 2004 | 23.44 | 23.59 | 23.36 | 23.54 | 1,834,315 | +0.13(+0.57%) |
Jul 21, 2004 | 23.48 | 23.62 | 23.33 | 23.40 | 4,030,758 | -0.15(-0.66%) |
Jul 20, 2004 | 23.19 | 23.63 | 23.14 | 23.56 | 6,673,747 | +1.25(+5.59%) |
Jul 19, 2004 | 22.56 | 22.67 | 22.27 | 22.31 | 910,171 | -0.10(-0.46%) |
Jul 16, 2004 | 22.64 | 22.68 | 22.41 | 22.41 | 2,402,153 | -0.10(-0.46%) |
Jul 15, 2004 | 22.88 | 22.96 | 22.51 | 22.52 | 1,405,816 | -0.45(-1.97%) |
Jul 14, 2004 | 22.86 | 23.14 | 22.86 | 22.97 | 1,693,228 | +0.24(+1.04%) |
Jul 13, 2004 | 22.78 | 22.84 | 22.64 | 22.73 | 1,307,619 | -0.41(-1.78%) |
Jul 12, 2004 | 23.00 | 23.19 | 22.92 | 23.15 | 1,697,886 | +0.20(+0.88%) |
Jul 09, 2004 | 23.03 | 23.03 | 22.87 | 22.95 | 832,932 | +0.02(+0.07%) |
Jul 08, 2004 | 23.06 | 23.10 | 22.92 | 22.93 | 1,059,990 | +0.11(+0.47%) |
Jul 07, 2004 | 22.82 | 22.92 | 22.77 | 22.82 | 1,224,364 | +0.13(+0.57%) |
Jul 06, 2004 | 22.70 | 22.77 | 22.64 | 22.69 | 957,329 | -0.42(-1.81%) |
Jul 02, 2004 | 23.11 | 23.21 | 23.07 | 23.11 | 787,715 | +0.27(+1.20%) |
Jul 01, 2004 | 22.96 | 22.97 | 22.77 | 22.84 | 1,137,811 | -0.09(-0.40%) |
Jun 30, 2004 | 22.96 | 22.97 | 22.76 | 22.93 | 2,333,647 | -0.02(-0.07%) |
Jun 29, 2004 | 22.98 | 23.05 | 22.90 | 22.95 | 1,358,658 | -0.27(-1.15%) |
Jun 28, 2004 | 23.25 | 23.31 | 23.09 | 23.21 | 1,130,048 | -0.11(-0.49%) |
Jun 25, 2004 | 23.25 | 23.39 | 23.20 | 23.33 | 584,333 | -0.02(-0.07%) |
Jun 24, 2004 | 23.47 | 23.51 | 23.31 | 23.34 | 801,882 | -0.08(-0.33%) |
Jun 23, 2004 | 23.35 | 23.44 | 23.27 | 23.42 | 672,828 | -0.10(-0.44%) |
Jun 22, 2004 | 23.54 | 23.55 | 23.35 | 23.52 | 496,615 | -0.14(-0.59%) |
Jun 21, 2004 | 23.70 | 23.83 | 23.63 | 23.66 | 442,665 | +0.00(+0.00%) |
Jun 18, 2004 | 23.55 | 23.77 | 23.54 | 23.66 | 1,505,566 | +0.17(+0.72%) |
Jun 17, 2004 | 23.45 | 23.51 | 23.35 | 23.49 | 985,274 | +0.10(+0.44%) |
Jun 16, 2004 | 23.46 | 23.47 | 23.21 | 23.39 | 2,333,647 | -0.17(-0.72%) |
Jun 15, 2004 | 23.50 | 23.59 | 23.46 | 23.56 | 541,833 | +0.24(+1.02%) |
Jun 14, 2004 | 23.12 | 23.45 | 23.10 | 23.32 | 2,415,543 | -0.36(-1.52%) |
Jun 10, 2004 | 23.62 | 23.73 | 23.62 | 23.68 | 2,440,772 | +0.02(+0.09%) |
Jun 09, 2004 | 23.88 | 23.91 | 23.58 | 23.66 | 1,202,047 | -0.45(-1.88%) |
Jun 08, 2004 | 23.88 | 24.12 | 23.87 | 24.12 | 4,808,188 | +0.04(+0.17%) |
Jun 07, 2004 | 23.87 | 24.08 | 23.75 | 24.07 | 2,345,874 | +0.36(+1.52%) |
Jun 04, 2004 | 23.51 | 23.83 | 23.44 | 23.71 | 1,660,043 | +0.39(+1.68%) |
Jun 03, 2004 | 23.39 | 23.51 | 23.29 | 23.32 | 800,329 | -0.18(-0.75%) |
Jun 02, 2004 | 23.44 | 23.62 | 23.40 | 23.50 | 1,360,599 | +0.19(+0.80%) |
Jun 01, 2004 | 23.22 | 23.31 | 23.02 | 23.31 | 1,555,441 | +0.04(+0.16%) |
May 28, 2004 | 23.21 | 23.28 | 23.08 | 23.28 | 2,529,848 | -0.39(-1.63%) |
May 27, 2004 | 23.34 | 23.69 | 23.34 | 23.66 | 1,265,894 | +0.42(+1.80%) |
May 26, 2004 | 23.01 | 23.29 | 22.84 | 23.24 | 2,303,373 | +0.04(+0.18%) |
May 25, 2004 | 23.10 | 23.21 | 23.01 | 23.20 | 2,342,769 | +0.25(+1.10%) |
May 24, 2004 | 23.02 | 23.04 | 22.78 | 22.95 | 647,405 | +0.10(+0.45%) |
May 21, 2004 | 23.07 | 23.10 | 22.76 | 22.85 | 1,091,429 | -0.07(-0.31%) |
May 20, 2004 | 23.07 | 23.08 | 22.78 | 22.92 | 636,537 | -0.13(-0.58%) |
May 19, 2004 | 23.06 | 23.28 | 22.99 | 23.05 | 1,103,267 | -0.12(-0.53%) |
May 18, 2004 | 23.14 | 23.21 | 23.07 | 23.18 | 1,540,886 | +0.20(+0.87%) |
May 17, 2004 | 23.12 | 23.19 | 22.98 | 22.98 | 896,004 | +0.12(+0.54%) |
May 14, 2004 | 22.83 | 23.02 | 22.78 | 22.85 | 6,052,153 | -0.03(-0.11%) |
May 13, 2004 | 22.85 | 22.97 | 22.81 | 22.88 | 922,591 | -0.10(-0.43%) |
May 12, 2004 | 23.05 | 23.14 | 22.78 | 22.98 | 1,891,370 | -0.02(-0.09%) |
May 11, 2004 | 22.71 | 23.02 | 22.65 | 23.00 | 1,285,883 | +0.24(+1.04%) |
May 10, 2004 | 22.96 | 22.99 | 22.70 | 22.76 | 1,261,625 | -0.39(-1.69%) |
May 07, 2004 | 23.21 | 23.36 | 23.14 | 23.15 | 1,511,388 | -0.29(-1.25%) |
May 06, 2004 | 23.40 | 23.45 | 23.28 | 23.45 | 1,820,730 | -0.16(-0.68%) |
May 05, 2004 | 23.57 | 23.70 | 23.57 | 23.61 | 1,020,789 | +0.08(+0.33%) |
May 04, 2004 | 23.39 | 23.58 | 23.32 | 23.53 | 1,796,278 | +0.41(+1.78%) |
May 03, 2004 | 23.05 | 23.20 | 23.02 | 23.12 | 1,302,185 | +0.03(+0.13%) |
Apr 30, 2004 | 23.06 | 23.13 | 22.95 | 23.08 | 1,541,469 | +0.36(+1.59%) |
Apr 29, 2004 | 22.75 | 23.05 | 22.72 | 22.72 | 1,642,771 | +0.44(+1.97%) |
Apr 28, 2004 | 22.55 | 22.59 | 22.29 | 22.29 | 1,468,694 | -0.54(-2.37%) |
Apr 27, 2004 | 22.69 | 22.94 | 22.63 | 22.83 | 2,680,638 | -0.19(-0.83%) |
Apr 26, 2004 | 23.04 | 23.04 | 22.81 | 23.02 | 5,783,177 | +1.15(+5.28%) |
Apr 23, 2004 | 21.85 | 21.97 | 21.64 | 21.86 | 2,542,463 | -0.27(-1.21%) |
Apr 22, 2004 | 21.87 | 22.14 | 21.87 | 22.13 | 2,982,993 | -0.44(-1.96%) |
Apr 21, 2004 | 22.54 | 22.75 | 22.49 | 22.57 | 1,235,620 | +0.19(+0.83%) |
Apr 20, 2004 | 22.36 | 22.71 | 22.34 | 22.39 | 2,024,306 | -0.44(-1.92%) |
Apr 19, 2004 | 22.72 | 22.84 | 22.68 | 22.83 | 828,857 | +0.20(+0.87%) |
Apr 16, 2004 | 22.54 | 22.79 | 22.48 | 22.63 | 1,111,029 | -0.02(-0.07%) |
Apr 15, 2004 | 22.23 | 22.66 | 22.19 | 22.65 | 1,915,046 | +0.85(+3.88%) |
Apr 14, 2004 | 21.69 | 21.83 | 21.60 | 21.80 | 2,812,409 | +0.23(+1.08%) |
Apr 13, 2004 | 21.76 | 21.79 | 21.51 | 21.57 | 2,142,492 | -0.59(-2.67%) |
Apr 12, 2004 | 22.36 | 22.41 | 22.09 | 22.16 | 1,365,838 | -0.15(-0.69%) |
Apr 08, 2004 | 22.47 | 22.51 | 22.28 | 22.32 | 1,436,673 | -0.04(-0.16%) |
Apr 07, 2004 | 22.21 | 22.47 | 22.17 | 22.35 | 1,373,989 | +0.27(+1.24%) |
Apr 06, 2004 | 21.98 | 22.13 | 21.90 | 22.08 | 1,141,692 | +0.10(+0.47%) |
Apr 05, 2004 | 21.60 | 22.02 | 21.59 | 21.98 | 1,248,622 | +0.09(+0.40%) |
Apr 02, 2004 | 21.92 | 21.98 | 21.79 | 21.89 | 2,081,943 | -0.45(-2.01%) |
Apr 01, 2004 | 22.10 | 22.36 | 22.05 | 22.34 | 1,634,620 | +0.39(+1.76%) |
Mar 31, 2004 | 21.87 | 21.99 | 21.85 | 21.95 | 1,351,866 | +0.06(+0.28%) |
Mar 30, 2004 | 21.67 | 21.92 | 21.64 | 21.89 | 1,262,789 | +0.07(+0.31%) |
Mar 29, 2004 | 21.64 | 21.94 | 21.56 | 21.82 | 785,968 | +0.01(+0.05%) |
Mar 26, 2004 | 21.88 | 21.93 | 21.66 | 21.81 | 2,385,463 | -0.19(-0.87%) |
Mar 25, 2004 | 21.90 | 22.12 | 21.86 | 22.00 | 2,040,025 | +0.43(+1.98%) |
Mar 24, 2004 | 21.80 | 21.83 | 21.42 | 21.58 | 3,353,854 | -0.22(-1.02%) |
Mar 23, 2004 | 21.68 | 21.83 | 21.60 | 21.80 | 1,980,447 | +0.52(+2.42%) |
Mar 22, 2004 | 21.62 | 21.62 | 21.28 | 21.28 | 1,686,048 | -0.65(-2.98%) |
Mar 19, 2004 | 21.98 | 22.05 | 21.85 | 21.94 | 995,366 | -0.04(-0.19%) |
Mar 18, 2004 | 21.84 | 22.10 | 21.81 | 21.98 | 1,287,242 | +0.16(+0.76%) |
Mar 17, 2004 | 21.85 | 21.92 | 21.66 | 21.81 | 4,559,006 | +0.02(+0.09%) |
Mar 16, 2004 | 21.83 | 21.89 | 21.74 | 21.79 | 1,507,119 | -0.02(-0.07%) |
Mar 15, 2004 | 21.90 | 21.95 | 21.61 | 21.81 | 3,120,198 | +0.10(+0.48%) |
Mar 12, 2004 | 21.67 | 21.75 | 21.56 | 21.70 | 3,707,249 | -0.09(-0.43%) |
Mar 11, 2004 | 22.30 | 22.35 | 21.66 | 21.80 | 2,942,434 | -0.71(-3.14%) |
Mar 10, 2004 | 22.62 | 22.73 | 22.50 | 22.50 | 1,783,663 | -0.12(-0.55%) |
Mar 09, 2004 | 22.68 | 22.86 | 22.57 | 22.63 | 2,198,577 | +0.09(+0.41%) |
Mar 08, 2004 | 22.66 | 22.77 | 22.53 | 22.53 | 1,214,855 | -0.11(-0.50%) |
Mar 05, 2004 | 22.67 | 22.88 | 22.65 | 22.65 | 1,072,410 | -0.10(-0.45%) |
Mar 04, 2004 | 22.45 | 22.81 | 22.41 | 22.75 | 1,023,505 | +0.07(+0.30%) |
Mar 03, 2004 | 22.41 | 22.76 | 22.41 | 22.68 | 1,934,259 | -0.07(-0.29%) |
Mar 02, 2004 | 22.89 | 22.99 | 22.65 | 22.75 | 1,560,099 | -0.31(-1.34%) |
Mar 01, 2004 | 23.06 | 23.14 | 22.96 | 23.06 | 1,528,272 | +0.31(+1.36%) |
Feb 27, 2004 | 22.72 | 22.90 | 22.67 | 22.75 | 1,959,876 | +0.08(+0.34%) |
Feb 26, 2004 | 22.52 | 22.76 | 22.48 | 22.67 | 3,612,545 | -0.36(-1.57%) |
Feb 25, 2004 | 22.93 | 23.05 | 22.82 | 23.03 | 3,981,271 | -0.22(-0.93%) |
Feb 24, 2004 | 23.01 | 23.30 | 22.99 | 23.25 | 1,075,515 | -0.03(-0.13%) |
Feb 23, 2004 | 23.24 | 23.34 | 23.11 | 23.28 | 1,670,523 | +0.04(+0.18%) |
Feb 20, 2004 | 23.45 | 23.45 | 23.13 | 23.24 | 1,422,894 | -0.20(-0.84%) |
Feb 19, 2004 | 23.65 | 23.67 | 23.22 | 23.44 | 2,980,471 | -0.35(-1.47%) |
Feb 18, 2004 | 24.09 | 24.09 | 23.79 | 23.79 | 1,360,987 | -0.44(-1.83%) |
Feb 17, 2004 | 24.28 | 24.30 | 24.15 | 24.23 | 670,693 | -0.06(-0.23%) |
Feb 13, 2004 | 24.32 | 24.36 | 24.10 | 24.29 | 1,349,149 | -0.09(-0.36%) |
Feb 12, 2004 | 24.37 | 24.46 | 24.30 | 24.37 | 2,750,696 | -0.18(-0.71%) |
Feb 11, 2004 | 24.37 | 24.65 | 24.29 | 24.55 | 762,874 | +0.10(+0.40%) |
Feb 10, 2004 | 24.39 | 24.54 | 24.36 | 24.45 | 775,101 | +0.15(+0.64%) |
Feb 09, 2004 | 24.42 | 24.50 | 24.30 | 24.30 | 613,443 | +0.03(+0.11%) |
Feb 06, 2004 | 24.18 | 24.42 | 24.17 | 24.27 | 1,097,833 | +0.45(+1.88%) |
Feb 05, 2004 | 24.07 | 24.13 | 23.82 | 23.82 | 1,398,830 | +0.07(+0.30%) |
Feb 04, 2004 | 23.57 | 23.87 | 23.56 | 23.75 | 1,925,138 | +0.45(+1.92%) |
Feb 03, 2004 | 23.46 | 23.47 | 23.27 | 23.30 | 1,601,823 | -0.11(-0.48%) |
Feb 02, 2004 | 23.32 | 23.55 | 23.24 | 23.41 | 1,851,004 | +0.15(+0.64%) |
Jan 30, 2004 | 23.36 | 23.39 | 22.97 | 23.27 | 2,911,965 | -0.67(-2.80%) |
Jan 29, 2004 | 24.04 | 24.11 | 23.86 | 23.94 | 867,088 | +0.08(+0.32%) |
Jan 28, 2004 | 24.18 | 24.30 | 23.85 | 23.86 | 729,689 | -0.36(-1.49%) |
Jan 27, 2004 | 24.13 | 24.39 | 24.12 | 24.22 | 579,288 | +0.06(+0.23%) |
Jan 26, 2004 | 24.21 | 24.26 | 24.04 | 24.16 | 690,488 | -0.02(-0.06%) |
Jan 23, 2004 | 24.40 | 24.48 | 23.96 | 24.18 | 2,221,089 | -0.05(-0.21%) |
Jan 22, 2004 | 24.25 | 24.53 | 24.16 | 24.23 | 3,697,740 | +0.04(+0.15%) |
Jan 21, 2004 | 24.03 | 24.25 | 23.82 | 24.19 | 2,570,020 | +0.31(+1.29%) |
Jan 20, 2004 | 23.87 | 24.00 | 23.80 | 23.88 | 592,290 | +0.38(+1.62%) |
Jan 16, 2004 | 23.55 | 23.65 | 23.39 | 23.50 | 2,090,094 | -0.25(-1.06%) |
Jan 15, 2004 | 23.96 | 23.97 | 23.75 | 23.75 | 1,384,663 | -0.49(-2.04%) |
Jan 14, 2004 | 24.23 | 24.32 | 24.11 | 24.25 | 996,142 | +0.19(+0.79%) |
Jan 13, 2004 | 24.17 | 24.22 | 24.00 | 24.06 | 490,017 | +0.07(+0.30%) |
Jan 12, 2004 | 24.03 | 24.09 | 23.99 | 23.99 | 377,653 | -0.04(-0.15%) |
Jan 09, 2004 | 23.90 | 24.22 | 23.88 | 24.02 | 1,016,325 | -0.05(-0.19%) |
Jan 08, 2004 | 24.14 | 24.17 | 23.93 | 24.07 | 2,263,201 | -0.02(-0.09%) |
Jan 07, 2004 | 24.24 | 24.24 | 23.99 | 24.09 | 970,525 | -0.21(-0.85%) |
Jan 06, 2004 | 24.27 | 24.35 | 24.17 | 24.30 | 1,387,380 | +0.18(+0.75%) |
Jan 05, 2004 | 23.88 | 24.12 | 23.88 | 24.12 | 1,789,097 | +0.46(+1.96%) |
Jan 02, 2004 | 23.65 | 23.89 | 23.65 | 23.65 | 1,336,729 | +0.01(+0.02%) |
Dec 31, 2003 | 23.39 | 23.70 | 23.35 | 23.65 | 943,356 | +0.41(+1.75%) |
Dec 30, 2003 | 23.01 | 23.36 | 23.12 | 23.24 | 1,354,777 | +0.23(+0.99%) |
Dec 29, 2003 | 22.93 | 23.05 | 22.93 | 23.01 | 366,979 | +0.15(+0.68%) |
Dec 26, 2003 | 22.88 | 22.95 | 22.85 | 22.86 | 284,889 | +0.01(+0.05%) |
Dec 24, 2003 | 22.70 | 22.88 | 22.62 | 22.85 | 290,517 | +0.13(+0.57%) |
Dec 23, 2003 | 22.56 | 22.68 | 22.49 | 22.72 | 795,283 | +0.11(+0.50%) |
Dec 22, 2003 | 22.63 | 22.73 | 22.52 | 22.61 | 900,467 | +0.09(+0.39%) |
Dec 19, 2003 | 22.62 | 22.64 | 22.51 | 22.52 | 946,461 | -0.24(-1.06%) |
Dec 18, 2003 | 22.52 | 22.84 | 22.52 | 22.76 | 1,876,233 | +0.32(+1.45%) |
Dec 17, 2003 | 22.44 | 22.52 | 22.34 | 22.44 | 1,465,395 | -0.23(-1.02%) |
Dec 16, 2003 | 22.70 | 22.72 | 22.59 | 22.67 | 635,373 | -0.01(-0.02%) |
Dec 15, 2003 | 22.67 | 22.74 | 22.63 | 22.67 | 1,207,480 | +0.02(+0.07%) |
Dec 12, 2003 | 22.60 | 22.67 | 22.60 | 22.66 | 1,131,989 | -0.02(-0.09%) |
Dec 11, 2003 | 22.39 | 22.68 | 22.32 | 22.68 | 1,348,178 | +0.09(+0.41%) |
Dec 10, 2003 | 22.57 | 22.67 | 22.53 | 22.59 | 2,361,399 | -0.06(-0.27%) |
Dec 09, 2003 | 22.67 | 22.73 | 22.63 | 22.65 | 2,066,612 | +0.15(+0.66%) |
Dec 08, 2003 | 22.26 | 22.50 | 22.26 | 22.50 | 1,207,480 | +0.33(+1.49%) |
Dec 05, 2003 | 22.11 | 22.26 | 22.07 | 22.17 | 786,550 | -0.04(-0.19%) |
Dec 04, 2003 | 22.31 | 22.32 | 22.16 | 22.21 | 4,303,033 | -0.09(-0.39%) |
Dec 03, 2003 | 21.97 | 22.33 | 22.11 | 22.30 | 3,193,749 | +0.33(+1.50%) |
Dec 02, 2003 | 21.77 | 22.06 | 21.71 | 21.97 | 788,685 | +0.14(+0.66%) |
Dec 01, 2003 | 21.75 | 21.82 | 21.66 | 21.82 | 1,287,436 | +0.08(+0.36%) |
Nov 28, 2003 | 21.69 | 21.86 | 21.69 | 21.75 | 726,584 | -0.01(-0.05%) |
Nov 26, 2003 | 21.50 | 21.88 | 21.50 | 21.76 | 1,347,596 | +0.51(+2.40%) |
Nov 25, 2003 | 21.46 | 21.46 | 21.28 | 21.25 | 2,414,961 | -0.27(-1.25%) |
Nov 24, 2003 | 21.45 | 21.59 | 21.41 | 21.51 | 1,935,229 | +0.01(+0.02%) |
Nov 21, 2003 | 21.37 | 21.46 | 21.34 | 21.51 | 3,195,302 | +0.21(+0.99%) |
Nov 20, 2003 | 21.05 | 21.43 | 20.94 | 21.30 | 2,245,153 | +0.25(+1.17%) |
Nov 19, 2003 | 20.92 | 21.08 | 20.91 | 21.05 | 1,876,039 | -0.15(-0.73%) |
Nov 18, 2003 | 21.26 | 21.37 | 21.10 | 21.20 | 2,204,011 | +0.13(+0.64%) |
Nov 17, 2003 | 21.10 | 21.13 | 20.96 | 21.07 | 3,647,283 | +0.02(+0.07%) |
Nov 14, 2003 | 20.43 | 21.13 | 20.85 | 21.05 | 8,065,979 | +0.63(+3.08%) |
Nov 13, 2003 | 19.94 | 20.47 | 19.92 | 20.43 | 6,168,399 | +0.61(+3.09%) |
Nov 12, 2003 | 19.72 | 19.84 | 19.69 | 19.81 | 889,406 | +0.39(+1.99%) |
Nov 11, 2003 | 19.29 | 19.50 | 19.27 | 19.43 | 880,867 | +0.21(+1.07%) |
Nov 10, 2003 | 19.40 | 19.41 | 19.23 | 19.22 | 867,088 | -0.18(-0.93%) |
Nov 07, 2003 | 19.20 | 19.50 | 19.17 | 19.40 | 1,417,072 | +0.15(+0.80%) |
Nov 06, 2003 | 19.15 | 19.28 | 19.14 | 19.25 | 1,419,013 | +0.06(+0.30%) |
Nov 05, 2003 | 19.53 | 19.26 | 19.50 | 19.19 | 1,501,491 | -0.16(-0.83%) |
Nov 04, 2003 | 19.53 | 19.53 | 19.34 | 19.35 | 1,319,457 | -0.41(-2.09%) |
Nov 03, 2003 | 19.95 | 19.95 | 19.75 | 19.76 | 1,217,166 | -0.01(-0.05%) |
Oct 31, 2003 | 19.45 | 19.76 | 19.44 | 19.77 | 2,760,011 | +0.15(+0.79%) |
Oct 30, 2003 | 19.83 | 19.83 | 19.61 | 19.62 | 925,502 | -0.06(-0.29%) |
Oct 29, 2003 | 19.68 | 19.68 | 19.65 | 19.67 | 955,970 | -0.37(-1.85%) |
Oct 28, 2003 | 19.97 | 20.08 | 19.92 | 20.04 | 871,746 | -0.05(-0.26%) |
Oct 27, 2003 | 20.14 | 20.19 | 20.09 | 20.10 | 748,319 | -0.09(-0.43%) |
Oct 24, 2003 | 20.10 | 20.25 | 20.07 | 20.18 | 667,394 | +0.11(+0.56%) |
Oct 23, 2003 | 20.02 | 20.16 | 20.01 | 20.07 | 1,516,822 | +0.06(+0.28%) |
Oct 22, 2003 | 20.30 | 20.30 | 19.97 | 20.01 | 1,628,216 | -0.29(-1.42%) |
Oct 21, 2003 | 20.35 | 20.40 | 20.30 | 20.30 | 1,836,449 | -0.36(-1.75%) |
Oct 20, 2003 | 20.32 | 20.68 | 20.31 | 20.66 | 1,735,341 | +0.34(+1.67%) |
Oct 17, 2003 | 20.48 | 20.44 | 20.29 | 20.32 | 805,957 | -0.15(-0.75%) |
Oct 16, 2003 | 20.34 | 20.34 | 20.34 | 20.48 | 1,587,656 | +0.02(+0.10%) |
Oct 15, 2003 | 20.82 | 20.55 | 20.37 | 20.46 | 1,431,239 | -0.36(-1.73%) |
Oct 14, 2003 | 20.58 | 20.82 | 20.49 | 20.82 | 1,667,612 | -0.08(-0.37%) |
Oct 13, 2003 | 20.85 | 20.97 | 20.81 | 20.89 | 2,142,880 | +0.05(+0.22%) |
Oct 10, 2003 | 20.83 | 20.93 | 20.68 | 20.85 | 5,468,789 | +0.33(+1.63%) |
Oct 09, 2003 | 20.29 | 20.64 | 20.28 | 20.51 | 2,025,664 | +0.32(+1.61%) |
Oct 08, 2003 | 20.46 | 20.46 | 20.29 | 20.19 | 1,230,768 | +0.12(+0.59%) |
Oct 07, 2003 | 20.19 | 20.10 | 19.94 | 20.07 | 755,694 | -0.12(-0.59%) |
Oct 06, 2003 | 20.08 | 20.08 | 20.05 | 20.19 | 689,323 | -0.01(-0.05%) |
Oct 03, 2003 | 20.33 | 20.38 | 20.14 | 20.20 | 1,176,430 | -0.05(-0.25%) |
Oct 02, 2003 | 20.07 | 20.34 | 20.07 | 20.25 | 1,818,401 | -0.05(-0.25%) |