Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.93 | 17.22 | 16.91 | 17.08 | 704,800 | +0.09(+0.53%) |
Sep 29, 2004 | 16.84 | 17.00 | 16.80 | 16.99 | 671,400 | +0.16(+0.95%) |
Sep 28, 2004 | 16.86 | 16.87 | 16.72 | 16.83 | 942,300 | +0.03(+0.18%) |
Sep 27, 2004 | 16.76 | 16.86 | 16.69 | 16.80 | 883,200 | -0.01(-0.06%) |
Sep 24, 2004 | 16.75 | 16.87 | 16.73 | 16.81 | 716,900 | +0.06(+0.36%) |
Sep 23, 2004 | 16.85 | 17.00 | 16.73 | 16.75 | 843,100 | -0.12(-0.71%) |
Sep 22, 2004 | 16.99 | 16.99 | 16.72 | 16.87 | 723,000 | -0.12(-0.71%) |
Sep 21, 2004 | 16.95 | 17.04 | 16.89 | 16.99 | 725,500 | +0.09(+0.53%) |
Sep 20, 2004 | 16.94 | 17.09 | 16.88 | 16.90 | 819,200 | -0.14(-0.82%) |
Sep 17, 2004 | 17.00 | 17.18 | 16.97 | 17.04 | 1,452,700 | +0.09(+0.53%) |
Sep 16, 2004 | 16.65 | 16.96 | 16.64 | 16.95 | 1,414,600 | +0.29(+1.74%) |
Sep 15, 2004 | 16.70 | 16.74 | 16.51 | 16.66 | 1,487,700 | +0.20(+1.22%) |
Sep 14, 2004 | 16.23 | 16.46 | 16.16 | 16.46 | 2,978,900 | +0.23(+1.42%) |
Sep 13, 2004 | 16.10 | 16.24 | 16.06 | 16.23 | 1,087,700 | +0.11(+0.68%) |
Sep 10, 2004 | 16.40 | 16.40 | 16.01 | 16.12 | 962,500 | -0.28(-1.71%) |
Sep 09, 2004 | 16.40 | 16.49 | 16.27 | 16.40 | 1,421,300 | -0.10(-0.61%) |
Sep 08, 2004 | 16.46 | 16.72 | 16.45 | 16.50 | 768,500 | +0.04(+0.24%) |
Sep 07, 2004 | 16.47 | 16.52 | 16.39 | 16.46 | 573,800 | +0.00(+0.00%) |
Sep 03, 2004 | 16.45 | 16.49 | 16.31 | 16.46 | 377,500 | +0.02(+0.12%) |
Sep 02, 2004 | 16.32 | 16.47 | 16.25 | 16.44 | 1,087,600 | +0.12(+0.74%) |
Sep 01, 2004 | 16.44 | 16.48 | 16.32 | 16.32 | 1,324,400 | -0.12(-0.73%) |
Aug 31, 2004 | 16.32 | 16.44 | 16.25 | 16.44 | 813,100 | +0.19(+1.17%) |
Aug 30, 2004 | 16.49 | 16.49 | 16.20 | 16.25 | 423,900 | -0.20(-1.22%) |
Aug 27, 2004 | 16.33 | 16.49 | 16.22 | 16.45 | 648,500 | +0.05(+0.30%) |
Aug 26, 2004 | 16.40 | 16.59 | 16.36 | 16.40 | 845,200 | -0.03(-0.18%) |
Aug 25, 2004 | 16.48 | 16.60 | 16.38 | 16.43 | 1,352,600 | +0.01(+0.06%) |
Aug 24, 2004 | 16.06 | 16.48 | 16.06 | 16.42 | 1,121,200 | +0.37(+2.31%) |
Aug 23, 2004 | 16.08 | 16.09 | 15.90 | 16.05 | 439,900 | +0.00(+0.00%) |
Aug 20, 2004 | 16.15 | 16.15 | 15.91 | 16.05 | 1,750,200 | -0.09(-0.56%) |
Aug 19, 2004 | 16.30 | 16.39 | 16.08 | 16.14 | 761,400 | -0.21(-1.28%) |
Aug 18, 2004 | 16.07 | 16.35 | 15.96 | 16.35 | 1,005,500 | +0.28(+1.74%) |
Aug 17, 2004 | 15.99 | 16.25 | 15.96 | 16.07 | 942,800 | -0.02(-0.12%) |
Aug 16, 2004 | 15.62 | 16.11 | 15.60 | 16.09 | 677,100 | +0.42(+2.68%) |
Aug 13, 2004 | 15.67 | 15.85 | 15.54 | 15.67 | 712,500 | +0.00(+0.00%) |
Aug 12, 2004 | 15.95 | 15.95 | 15.57 | 15.67 | 664,200 | -0.38(-2.37%) |
Aug 11, 2004 | 16.00 | 16.12 | 15.91 | 16.05 | 843,000 | -0.04(-0.25%) |
Aug 10, 2004 | 15.89 | 16.09 | 15.80 | 16.09 | 1,183,800 | +0.30(+1.90%) |
Aug 09, 2004 | 15.75 | 15.93 | 15.70 | 15.79 | 728,600 | +0.03(+0.19%) |
Aug 06, 2004 | 15.73 | 15.87 | 15.43 | 15.76 | 1,134,800 | +0.03(+0.19%) |
Aug 05, 2004 | 15.88 | 16.04 | 15.72 | 15.73 | 1,109,900 | -0.23(-1.44%) |
Aug 04, 2004 | 15.95 | 16.01 | 15.77 | 15.96 | 834,300 | -0.08(-0.50%) |
Aug 03, 2004 | 16.18 | 16.18 | 15.71 | 16.04 | 1,579,100 | -0.16(-0.99%) |
Aug 02, 2004 | 16.12 | 16.25 | 16.09 | 16.20 | 1,438,600 | +0.08(+0.50%) |
Jul 30, 2004 | 15.81 | 16.35 | 15.81 | 16.12 | 1,596,300 | +0.26(+1.64%) |
Jul 29, 2004 | 15.71 | 15.90 | 15.62 | 15.86 | 1,142,800 | +0.15(+0.95%) |
Jul 28, 2004 | 15.75 | 15.85 | 15.50 | 15.71 | 1,574,400 | +0.09(+0.58%) |
Jul 27, 2004 | 15.28 | 15.62 | 15.23 | 15.62 | 1,182,600 | +0.42(+2.76%) |
Jul 26, 2004 | 15.38 | 15.54 | 15.17 | 15.20 | 886,400 | -0.22(-1.43%) |
Jul 23, 2004 | 15.40 | 15.47 | 15.25 | 15.42 | 824,100 | +0.01(+0.06%) |
Jul 22, 2004 | 15.26 | 15.46 | 15.20 | 15.41 | 1,278,400 | +0.11(+0.72%) |
Jul 21, 2004 | 15.58 | 15.69 | 15.29 | 15.30 | 1,204,400 | -0.28(-1.80%) |
Jul 20, 2004 | 15.45 | 15.72 | 15.15 | 15.58 | 959,400 | +0.11(+0.71%) |
Jul 19, 2004 | 15.56 | 15.64 | 15.45 | 15.47 | 914,100 | -0.11(-0.71%) |
Jul 16, 2004 | 15.78 | 15.83 | 15.53 | 15.58 | 917,600 | -0.06(-0.38%) |
Jul 15, 2004 | 15.58 | 15.72 | 15.50 | 15.64 | 983,300 | +0.00(+0.00%) |
Jul 14, 2004 | 15.47 | 15.67 | 15.47 | 15.64 | 1,603,200 | +0.01(+0.06%) |
Jul 13, 2004 | 15.83 | 15.83 | 15.56 | 15.63 | 1,238,600 | -0.22(-1.39%) |
Jul 12, 2004 | 15.86 | 15.94 | 15.79 | 15.85 | 1,131,900 | -0.07(-0.44%) |
Jul 09, 2004 | 15.75 | 15.95 | 15.45 | 15.92 | 3,443,800 | -0.34(-2.09%) |
Jul 08, 2004 | 16.58 | 16.65 | 16.24 | 16.26 | 1,313,200 | -0.32(-1.93%) |
Jul 07, 2004 | 16.57 | 16.64 | 16.33 | 16.58 | 783,600 | +0.01(+0.06%) |
Jul 06, 2004 | 16.70 | 16.83 | 16.57 | 16.57 | 862,200 | -0.27(-1.60%) |
Jul 02, 2004 | 16.94 | 16.98 | 16.70 | 16.84 | 971,000 | -0.10(-0.59%) |
Jul 01, 2004 | 17.03 | 17.15 | 16.67 | 16.94 | 2,458,700 | -0.16(-0.94%) |
Jun 30, 2004 | 16.98 | 17.17 | 16.88 | 17.10 | 943,300 | +0.08(+0.47%) |
Jun 29, 2004 | 17.00 | 17.12 | 16.99 | 17.02 | 1,764,200 | +0.02(+0.12%) |
Jun 28, 2004 | 17.06 | 17.11 | 16.95 | 17.00 | 648,500 | -0.07(-0.41%) |
Jun 25, 2004 | 17.04 | 17.15 | 16.98 | 17.07 | 620,100 | -0.01(-0.06%) |
Jun 24, 2004 | 17.03 | 17.12 | 17.01 | 17.08 | 589,300 | +0.03(+0.18%) |
Jun 23, 2004 | 17.05 | 17.12 | 17.00 | 17.05 | 790,200 | +0.04(+0.24%) |
Jun 22, 2004 | 17.02 | 17.13 | 16.99 | 17.01 | 1,455,000 | -0.04(-0.23%) |
Jun 21, 2004 | 17.02 | 17.15 | 17.00 | 17.05 | 800,100 | -0.01(-0.06%) |
Jun 18, 2004 | 17.03 | 17.16 | 16.97 | 17.06 | 2,212,100 | -0.04(-0.23%) |
Jun 17, 2004 | 16.96 | 17.20 | 16.90 | 17.10 | 2,341,300 | +0.10(+0.59%) |
Jun 16, 2004 | 17.08 | 17.10 | 16.95 | 17.00 | 1,189,700 | -0.03(-0.18%) |
Jun 15, 2004 | 16.93 | 17.11 | 16.93 | 17.03 | 1,889,100 | +0.10(+0.59%) |
Jun 14, 2004 | 17.00 | 17.06 | 16.92 | 16.93 | 1,279,400 | -0.04(-0.24%) |
Jun 10, 2004 | 17.02 | 17.20 | 16.93 | 16.97 | 1,151,300 | -0.08(-0.47%) |
Jun 09, 2004 | 17.04 | 17.24 | 16.97 | 17.05 | 911,700 | -0.02(-0.12%) |
Jun 08, 2004 | 17.15 | 17.15 | 17.00 | 17.07 | 985,500 | -0.01(-0.06%) |
Jun 07, 2004 | 16.98 | 17.14 | 16.86 | 17.08 | 723,700 | +0.15(+0.89%) |
Jun 04, 2004 | 17.00 | 17.04 | 16.87 | 16.93 | 665,600 | -0.02(-0.12%) |
Jun 03, 2004 | 16.88 | 17.03 | 16.81 | 16.95 | 1,054,300 | -0.06(-0.35%) |
Jun 02, 2004 | 16.75 | 17.07 | 16.75 | 17.01 | 1,097,700 | +0.27(+1.61%) |
Jun 01, 2004 | 16.56 | 16.79 | 16.44 | 16.74 | 850,300 | +0.07(+0.42%) |
May 28, 2004 | 16.70 | 16.81 | 16.54 | 16.67 | 909,100 | +0.03(+0.18%) |
May 27, 2004 | 16.60 | 16.71 | 16.41 | 16.64 | 921,400 | +0.05(+0.30%) |
May 26, 2004 | 16.45 | 16.69 | 16.35 | 16.59 | 708,100 | +0.08(+0.48%) |
May 25, 2004 | 16.05 | 16.56 | 15.97 | 16.51 | 1,156,800 | +0.39(+2.42%) |
May 24, 2004 | 16.20 | 16.37 | 16.04 | 16.12 | 1,046,400 | +0.01(+0.06%) |
May 21, 2004 | 15.69 | 16.23 | 15.67 | 16.11 | 1,757,800 | +0.42(+2.68%) |
May 20, 2004 | 15.50 | 15.73 | 15.40 | 15.69 | 727,900 | +0.11(+0.71%) |
May 19, 2004 | 15.65 | 15.86 | 15.53 | 15.58 | 802,500 | +0.07(+0.45%) |
May 18, 2004 | 15.50 | 15.62 | 15.41 | 15.51 | 1,093,000 | +0.13(+0.85%) |
May 17, 2004 | 15.55 | 15.59 | 15.32 | 15.38 | 1,034,000 | -0.23(-1.47%) |
May 14, 2004 | 15.64 | 15.70 | 15.40 | 15.61 | 1,178,700 | -0.03(-0.19%) |
May 13, 2004 | 15.60 | 15.74 | 15.29 | 15.64 | 1,340,400 | +0.05(+0.32%) |
May 12, 2004 | 15.87 | 15.87 | 15.01 | 15.59 | 3,052,500 | -0.38(-2.38%) |
May 11, 2004 | 15.93 | 16.03 | 15.82 | 15.97 | 591,100 | +0.05(+0.31%) |
May 10, 2004 | 16.27 | 16.28 | 15.90 | 15.92 | 1,676,600 | -0.38(-2.33%) |
May 07, 2004 | 16.53 | 16.53 | 16.25 | 16.30 | 2,047,200 | -0.25(-1.51%) |
May 06, 2004 | 16.88 | 16.88 | 16.51 | 16.55 | 1,355,600 | -0.33(-1.95%) |
May 05, 2004 | 17.12 | 17.16 | 16.86 | 16.88 | 1,419,200 | -0.15(-0.88%) |
May 04, 2004 | 17.10 | 17.22 | 16.91 | 17.03 | 834,500 | +0.01(+0.06%) |
May 03, 2004 | 17.05 | 17.05 | 16.93 | 17.02 | 1,135,700 | +0.00(+0.00%) |
Apr 30, 2004 | 16.90 | 17.05 | 16.78 | 17.02 | 1,260,700 | +0.19(+1.13%) |
Apr 29, 2004 | 17.10 | 17.30 | 16.65 | 16.83 | 1,226,400 | -0.18(-1.06%) |
Apr 28, 2004 | 16.75 | 17.10 | 16.70 | 17.01 | 753,000 | +0.11(+0.65%) |
Apr 27, 2004 | 16.76 | 17.15 | 16.67 | 16.90 | 633,700 | +0.14(+0.84%) |
Apr 26, 2004 | 17.00 | 17.00 | 16.62 | 16.76 | 1,174,900 | -0.24(-1.41%) |
Apr 23, 2004 | 17.08 | 17.13 | 16.85 | 17.00 | 717,300 | -0.20(-1.16%) |
Apr 22, 2004 | 17.02 | 17.29 | 17.00 | 17.20 | 463,100 | +0.20(+1.18%) |
Apr 21, 2004 | 16.88 | 17.08 | 16.87 | 17.00 | 460,700 | +0.15(+0.89%) |
Apr 20, 2004 | 17.05 | 17.22 | 16.85 | 16.85 | 530,600 | -0.15(-0.88%) |
Apr 19, 2004 | 17.00 | 17.12 | 16.93 | 17.00 | 357,500 | -0.10(-0.58%) |
Apr 16, 2004 | 17.10 | 17.39 | 16.97 | 17.10 | 693,600 | +0.17(+1.00%) |
Apr 15, 2004 | 16.95 | 17.21 | 16.80 | 16.93 | 884,300 | +0.01(+0.06%) |
Apr 14, 2004 | 16.94 | 17.05 | 16.84 | 16.92 | 846,200 | -0.20(-1.17%) |
Apr 13, 2004 | 17.45 | 17.48 | 17.03 | 17.12 | 561,000 | -0.23(-1.33%) |
Apr 12, 2004 | 17.39 | 17.48 | 17.25 | 17.35 | 502,400 | +0.05(+0.29%) |
Apr 08, 2004 | 17.50 | 17.54 | 17.15 | 17.30 | 752,500 | -0.14(-0.80%) |
Apr 07, 2004 | 17.59 | 17.59 | 17.42 | 17.44 | 522,600 | -0.14(-0.80%) |
Apr 06, 2004 | 17.60 | 17.64 | 17.49 | 17.58 | 1,088,600 | -0.02(-0.11%) |
Apr 05, 2004 | 17.30 | 17.69 | 17.22 | 17.60 | 1,413,300 | +0.37(+2.15%) |
Apr 02, 2004 | 17.13 | 17.38 | 17.11 | 17.23 | 979,200 | +0.20(+1.17%) |
Apr 01, 2004 | 17.00 | 17.08 | 16.81 | 17.03 | 1,029,200 | -0.02(-0.12%) |
Mar 31, 2004 | 16.96 | 17.08 | 16.79 | 17.05 | 1,030,600 | +0.10(+0.59%) |
Mar 30, 2004 | 16.93 | 16.98 | 16.75 | 16.95 | 812,600 | +0.02(+0.12%) |
Mar 29, 2004 | 16.90 | 17.08 | 16.82 | 16.93 | 848,600 | -0.01(-0.06%) |
Mar 26, 2004 | 16.81 | 16.99 | 16.72 | 16.94 | 1,340,900 | +0.13(+0.77%) |
Mar 25, 2004 | 16.50 | 16.89 | 16.46 | 16.81 | 1,194,000 | +0.31(+1.88%) |
Mar 24, 2004 | 16.50 | 16.65 | 16.40 | 16.50 | 895,500 | +0.00(+0.00%) |
Mar 23, 2004 | 16.50 | 16.59 | 16.42 | 16.50 | 641,500 | +0.06(+0.36%) |
Mar 22, 2004 | 16.48 | 16.61 | 16.32 | 16.44 | 1,160,000 | -0.17(-1.02%) |
Mar 19, 2004 | 16.50 | 16.61 | 16.48 | 16.61 | 726,600 | +0.03(+0.18%) |
Mar 18, 2004 | 16.68 | 16.68 | 16.47 | 16.58 | 715,900 | -0.09(-0.54%) |
Mar 17, 2004 | 16.49 | 16.72 | 16.49 | 16.67 | 725,600 | +0.15(+0.91%) |
Mar 16, 2004 | 16.55 | 16.64 | 16.40 | 16.52 | 1,518,400 | -0.01(-0.06%) |
Mar 15, 2004 | 16.45 | 16.64 | 16.30 | 16.53 | 1,437,200 | +0.13(+0.79%) |
Mar 12, 2004 | 16.19 | 16.44 | 16.14 | 16.40 | 1,589,100 | +0.27(+1.67%) |
Mar 11, 2004 | 16.20 | 16.45 | 16.06 | 16.13 | 1,376,300 | -0.06(-0.37%) |
Mar 10, 2004 | 16.25 | 16.45 | 16.17 | 16.19 | 1,171,700 | -0.20(-1.22%) |
Mar 09, 2004 | 16.35 | 16.56 | 16.31 | 16.39 | 889,900 | -0.03(-0.18%) |
Mar 08, 2004 | 16.63 | 16.72 | 16.40 | 16.42 | 981,700 | -0.26(-1.56%) |
Mar 05, 2004 | 16.49 | 16.78 | 16.38 | 16.68 | 750,700 | +0.20(+1.21%) |
Mar 04, 2004 | 16.46 | 16.52 | 16.43 | 16.48 | 816,500 | -0.07(-0.42%) |
Mar 03, 2004 | 16.51 | 16.65 | 16.42 | 16.55 | 970,700 | +0.05(+0.30%) |
Mar 02, 2004 | 16.76 | 16.81 | 16.49 | 16.50 | 1,110,300 | -0.36(-2.14%) |
Mar 01, 2004 | 16.68 | 17.08 | 16.68 | 16.86 | 694,400 | +0.18(+1.08%) |
Feb 27, 2004 | 16.23 | 16.82 | 16.23 | 16.68 | 961,400 | +0.20(+1.21%) |
Feb 26, 2004 | 16.50 | 16.55 | 16.35 | 16.48 | 1,000,200 | -0.09(-0.54%) |
Feb 25, 2004 | 16.58 | 16.81 | 16.46 | 16.57 | 511,600 | -0.07(-0.42%) |
Feb 24, 2004 | 16.81 | 16.87 | 16.54 | 16.64 | 1,212,800 | -0.17(-1.01%) |
Feb 23, 2004 | 16.35 | 17.03 | 16.31 | 16.81 | 1,843,000 | +0.41(+2.50%) |
Feb 20, 2004 | 16.77 | 16.78 | 16.32 | 16.40 | 1,398,500 | -0.23(-1.38%) |
Feb 19, 2004 | 16.45 | 16.81 | 16.41 | 16.63 | 1,632,600 | +0.18(+1.09%) |
Feb 18, 2004 | 16.45 | 16.51 | 16.33 | 16.45 | 1,117,700 | +0.01(+0.06%) |
Feb 17, 2004 | 16.34 | 16.64 | 16.34 | 16.44 | 1,075,700 | +0.12(+0.74%) |
Feb 13, 2004 | 16.56 | 16.65 | 16.32 | 16.32 | 947,000 | -0.24(-1.45%) |
Feb 12, 2004 | 16.70 | 16.78 | 16.51 | 16.56 | 611,600 | -0.10(-0.60%) |
Feb 11, 2004 | 16.40 | 16.87 | 16.40 | 16.66 | 1,077,800 | +0.07(+0.42%) |
Feb 10, 2004 | 16.90 | 16.91 | 16.27 | 16.59 | 2,333,500 | -0.62(-3.60%) |
Feb 09, 2004 | 17.37 | 17.45 | 17.19 | 17.21 | 1,361,400 | +0.07(+0.41%) |
Feb 06, 2004 | 16.78 | 17.18 | 16.73 | 17.14 | 998,800 | +0.25(+1.48%) |
Feb 05, 2004 | 16.48 | 17.07 | 16.48 | 16.89 | 1,540,700 | +0.60(+3.68%) |
Feb 04, 2004 | 16.38 | 16.54 | 16.23 | 16.29 | 684,000 | -0.15(-0.91%) |
Feb 03, 2004 | 16.45 | 16.67 | 16.41 | 16.44 | 1,069,500 | -0.01(-0.06%) |
Feb 02, 2004 | 16.53 | 16.76 | 16.26 | 16.45 | 1,044,200 | +0.07(+0.43%) |
Jan 30, 2004 | 16.60 | 16.61 | 16.27 | 16.38 | 1,117,100 | -0.32(-1.92%) |
Jan 29, 2004 | 16.77 | 16.82 | 16.50 | 16.70 | 866,900 | -0.05(-0.30%) |
Jan 28, 2004 | 16.95 | 17.13 | 16.71 | 16.75 | 1,353,100 | -0.30(-1.76%) |
Jan 27, 2004 | 17.00 | 17.20 | 16.50 | 17.05 | 3,080,300 | -0.71(-4.00%) |
Jan 26, 2004 | 17.65 | 17.83 | 17.58 | 17.76 | 537,100 | +0.07(+0.40%) |
Jan 23, 2004 | 17.66 | 17.69 | 17.47 | 17.69 | 546,400 | +0.03(+0.17%) |
Jan 22, 2004 | 17.75 | 17.83 | 17.62 | 17.66 | 548,200 | -0.08(-0.45%) |
Jan 21, 2004 | 17.77 | 17.85 | 17.57 | 17.74 | 627,700 | -0.02(-0.11%) |
Jan 20, 2004 | 17.85 | 17.90 | 17.49 | 17.76 | 707,100 | -0.09(-0.50%) |
Jan 16, 2004 | 17.74 | 17.94 | 17.60 | 17.85 | 1,004,400 | +0.18(+1.02%) |
Jan 15, 2004 | 17.80 | 17.85 | 17.55 | 17.67 | 425,500 | -0.08(-0.45%) |
Jan 14, 2004 | 17.71 | 17.89 | 17.64 | 17.75 | 401,900 | +0.03(+0.17%) |
Jan 13, 2004 | 17.78 | 17.83 | 17.53 | 17.72 | 517,600 | -0.02(-0.11%) |
Jan 12, 2004 | 17.85 | 17.92 | 17.61 | 17.74 | 794,600 | -0.13(-0.73%) |
Jan 09, 2004 | 18.02 | 18.07 | 17.83 | 17.87 | 551,500 | -0.26(-1.43%) |
Jan 08, 2004 | 18.08 | 18.20 | 18.08 | 18.13 | 359,700 | +0.07(+0.39%) |
Jan 07, 2004 | 17.85 | 18.25 | 17.78 | 18.06 | 726,000 | +0.09(+0.50%) |
Jan 06, 2004 | 18.03 | 18.07 | 17.89 | 17.97 | 606,100 | -0.06(-0.33%) |
Jan 05, 2004 | 17.95 | 18.13 | 17.80 | 18.03 | 856,500 | +0.03(+0.17%) |
Jan 02, 2004 | 18.30 | 18.37 | 17.85 | 18.00 | 567,000 | -0.37(-2.01%) |
Dec 31, 2003 | 18.50 | 18.50 | 18.24 | 18.37 | 730,400 | -0.03(-0.16%) |
Dec 30, 2003 | 18.20 | 18.42 | 18.16 | 18.40 | 793,800 | +0.16(+0.88%) |
Dec 29, 2003 | 18.08 | 18.30 | 18.08 | 18.24 | 736,000 | +0.16(+0.88%) |
Dec 26, 2003 | 18.15 | 18.15 | 18.08 | 18.08 | 468,200 | -0.07(-0.39%) |
Dec 24, 2003 | 18.34 | 18.34 | 18.06 | 18.15 | 637,100 | -0.17(-0.93%) |
Dec 23, 2003 | 18.15 | 18.42 | 18.14 | 18.32 | 956,800 | +0.32(+1.78%) |
Dec 22, 2003 | 18.10 | 18.17 | 18.01 | 18.00 | 957,700 | -0.10(-0.55%) |
Dec 19, 2003 | 18.15 | 18.15 | 17.94 | 18.10 | 1,080,500 | -0.03(-0.17%) |
Dec 18, 2003 | 17.98 | 18.22 | 17.95 | 18.13 | 1,617,800 | +0.29(+1.63%) |
Dec 17, 2003 | 17.61 | 17.91 | 17.61 | 17.84 | 1,215,700 | +0.21(+1.19%) |
Dec 16, 2003 | 17.50 | 17.62 | 17.49 | 17.63 | 1,147,100 | +0.08(+0.46%) |
Dec 15, 2003 | 17.59 | 17.66 | 17.49 | 17.55 | 1,058,200 | +0.02(+0.11%) |
Dec 12, 2003 | 17.50 | 17.56 | 17.35 | 17.53 | 949,100 | +0.03(+0.17%) |
Dec 11, 2003 | 17.35 | 17.56 | 17.31 | 17.50 | 911,300 | +0.15(+0.86%) |
Dec 10, 2003 | 17.36 | 17.36 | 17.21 | 17.35 | 1,146,600 | +0.03(+0.17%) |
Dec 09, 2003 | 17.53 | 17.53 | 17.30 | 17.32 | 1,023,900 | -0.09(-0.52%) |
Dec 08, 2003 | 17.27 | 17.42 | 17.20 | 17.41 | 957,800 | +0.09(+0.52%) |
Dec 05, 2003 | 17.37 | 17.44 | 17.27 | 17.32 | 509,300 | -0.08(-0.46%) |
Dec 04, 2003 | 17.43 | 17.50 | 17.30 | 17.40 | 1,634,100 | +0.00(+0.00%) |
Dec 03, 2003 | 17.45 | 17.48 | 17.36 | 17.40 | 1,835,400 | +0.11(+0.64%) |
Dec 02, 2003 | 17.63 | 17.63 | 17.17 | 17.29 | 1,824,000 | -0.32(-1.82%) |
Dec 01, 2003 | 17.58 | 17.71 | 17.55 | 17.61 | 1,290,800 | +0.03(+0.17%) |
Nov 28, 2003 | 17.60 | 17.73 | 17.58 | 17.58 | 639,300 | +0.00(+0.00%) |
Nov 26, 2003 | 17.68 | 17.69 | 17.50 | 17.58 | 1,042,400 | +0.02(+0.11%) |
Nov 25, 2003 | 17.59 | 17.68 | 17.49 | 17.56 | 1,239,300 | -0.01(-0.06%) |
Nov 24, 2003 | 17.55 | 17.75 | 17.50 | 17.57 | 1,167,600 | +0.09(+0.51%) |
Nov 21, 2003 | 17.36 | 17.51 | 17.38 | 17.48 | 1,032,600 | +0.12(+0.69%) |
Nov 20, 2003 | 17.41 | 17.52 | 17.27 | 17.36 | 1,312,200 | -0.14(-0.80%) |
Nov 19, 2003 | 17.52 | 17.56 | 17.42 | 17.50 | 902,300 | -0.03(-0.17%) |
Nov 18, 2003 | 17.73 | 17.77 | 17.46 | 17.53 | 951,600 | -0.22(-1.24%) |
Nov 17, 2003 | 17.66 | 17.96 | 17.52 | 17.75 | 975,100 | -0.21(-1.17%) |
Nov 14, 2003 | 18.00 | 18.05 | 17.83 | 17.96 | 563,500 | -0.04(-0.22%) |
Nov 13, 2003 | 18.22 | 18.22 | 17.87 | 18.00 | 1,240,500 | -0.20(-1.10%) |
Nov 12, 2003 | 18.22 | 18.35 | 18.15 | 18.20 | 799,500 | -0.03(-0.16%) |
Nov 11, 2003 | 18.30 | 18.37 | 18.14 | 18.23 | 601,700 | -0.15(-0.82%) |
Nov 10, 2003 | 18.50 | 18.50 | 18.31 | 18.38 | 520,200 | -0.15(-0.81%) |
Nov 07, 2003 | 18.55 | 18.62 | 18.44 | 18.53 | 788,900 | +0.07(+0.38%) |
Nov 06, 2003 | 18.41 | 18.48 | 18.25 | 18.46 | 1,071,400 | +0.05(+0.27%) |
Nov 05, 2003 | 18.65 | 18.65 | 18.25 | 18.41 | 1,126,100 | -0.29(-1.55%) |
Nov 04, 2003 | 18.70 | 18.89 | 18.70 | 18.70 | 1,136,100 | -0.02(-0.11%) |
Nov 03, 2003 | 18.70 | 18.80 | 18.52 | 18.72 | 826,300 | +0.02(+0.11%) |
Oct 31, 2003 | 18.83 | 18.91 | 18.62 | 18.70 | 661,200 | -0.13(-0.69%) |
Oct 30, 2003 | 18.15 | 18.98 | 18.15 | 18.83 | 1,630,100 | +0.91(+5.08%) |
Oct 29, 2003 | 17.92 | 18.03 | 17.70 | 17.92 | 1,286,800 | -0.14(-0.78%) |
Oct 28, 2003 | 18.11 | 18.11 | 17.93 | 18.06 | 2,106,900 | -0.35(-1.90%) |
Oct 27, 2003 | 18.00 | 18.46 | 18.00 | 18.41 | 930,800 | +0.44(+2.45%) |
Oct 24, 2003 | 18.30 | 18.30 | 17.78 | 17.97 | 1,363,600 | -0.44(-2.39%) |
Oct 23, 2003 | 18.31 | 18.60 | 18.14 | 18.41 | 651,500 | +0.10(+0.55%) |
Oct 22, 2003 | 18.48 | 18.49 | 18.21 | 18.31 | 674,800 | -0.35(-1.88%) |
Oct 21, 2003 | 18.72 | 18.78 | 18.59 | 18.66 | 496,100 | -0.09(-0.48%) |
Oct 20, 2003 | 18.60 | 18.79 | 18.53 | 18.75 | 667,100 | +0.08(+0.43%) |
Oct 17, 2003 | 18.70 | 18.80 | 18.50 | 18.67 | 893,000 | +0.06(+0.32%) |
Oct 16, 2003 | 18.34 | 18.51 | 18.34 | 18.61 | 832,200 | +0.30(+1.64%) |
Oct 15, 2003 | 18.87 | 18.50 | 15.66 | 18.31 | 2,070,800 | -0.56(-2.97%) |
Oct 14, 2003 | 18.83 | 18.95 | 18.79 | 18.87 | 824,200 | +0.10(+0.53%) |
Oct 13, 2003 | 18.73 | 18.85 | 18.67 | 18.77 | 543,100 | +0.15(+0.81%) |
Oct 10, 2003 | 18.65 | 18.76 | 18.58 | 18.62 | 669,800 | -0.03(-0.16%) |
Oct 09, 2003 | 18.53 | 18.78 | 18.53 | 18.65 | 848,900 | +0.11(+0.59%) |
Oct 08, 2003 | 18.60 | 18.70 | 18.56 | 18.54 | 524,600 | -0.06(-0.32%) |
Oct 07, 2003 | 18.57 | 18.63 | 18.36 | 18.60 | 665,300 | +0.12(+0.65%) |
Oct 06, 2003 | 18.31 | 18.55 | 18.22 | 18.48 | 548,900 | +0.18(+0.98%) |
Oct 03, 2003 | 18.25 | 18.49 | 18.25 | 18.30 | 683,600 | +0.09(+0.49%) |
Oct 02, 2003 | 18.19 | 18.30 | 18.15 | 18.21 | 597,400 | +0.08(+0.44%) |