Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.02 | 20.22 | 19.98 | 20.16 | 1,598,651 | +0.17(+0.85%) |
Sep 29, 2004 | 20.00 | 20.02 | 19.84 | 19.99 | 1,557,520 | -0.06(-0.30%) |
Sep 28, 2004 | 20.09 | 20.11 | 19.90 | 20.05 | 886,073 | -0.04(-0.20%) |
Sep 27, 2004 | 19.93 | 20.23 | 19.90 | 20.09 | 1,356,020 | +0.06(+0.30%) |
Sep 24, 2004 | 20.12 | 20.34 | 20.01 | 20.03 | 1,198,715 | -0.16(-0.79%) |
Sep 23, 2004 | 20.15 | 20.35 | 20.02 | 20.19 | 994,371 | -0.03(-0.14%) |
Sep 22, 2004 | 20.23 | 20.34 | 20.03 | 20.22 | 1,323,203 | -0.05(-0.23%) |
Sep 21, 2004 | 20.11 | 20.34 | 19.95 | 20.26 | 855,443 | +0.15(+0.75%) |
Sep 20, 2004 | 19.87 | 20.17 | 19.86 | 20.11 | 1,114,046 | +0.12(+0.62%) |
Sep 17, 2004 | 20.02 | 20.12 | 19.93 | 19.99 | 958,490 | -0.02(-0.09%) |
Sep 16, 2004 | 19.81 | 20.05 | 19.77 | 20.01 | 812,124 | +0.13(+0.64%) |
Sep 15, 2004 | 20.04 | 20.04 | 19.75 | 19.88 | 731,393 | -0.14(-0.71%) |
Sep 14, 2004 | 19.95 | 20.10 | 19.86 | 20.02 | 883,448 | -0.00(-0.02%) |
Sep 13, 2004 | 20.07 | 20.12 | 19.91 | 20.02 | 1,198,934 | -0.05(-0.23%) |
Sep 10, 2004 | 19.84 | 20.12 | 19.74 | 20.07 | 910,139 | +0.17(+0.87%) |
Sep 09, 2004 | 19.97 | 20.11 | 19.83 | 19.90 | 1,388,619 | +0.06(+0.32%) |
Sep 08, 2004 | 20.16 | 20.39 | 19.83 | 19.83 | 1,512,888 | -0.37(-1.81%) |
Sep 07, 2004 | 20.01 | 20.25 | 19.99 | 20.20 | 1,793,806 | +0.31(+1.54%) |
Sep 03, 2004 | 19.95 | 19.95 | 19.72 | 19.89 | 1,159,990 | +0.04(+0.18%) |
Sep 02, 2004 | 19.94 | 19.94 | 19.75 | 19.86 | 1,029,158 | -0.16(-0.78%) |
Sep 01, 2004 | 19.84 | 20.18 | 19.83 | 20.01 | 1,002,028 | +0.10(+0.50%) |
Aug 31, 2004 | 19.80 | 19.91 | 19.58 | 19.91 | 966,148 | +0.11(+0.58%) |
Aug 30, 2004 | 19.75 | 19.92 | 19.68 | 19.80 | 581,526 | +0.02(+0.12%) |
Aug 27, 2004 | 19.85 | 19.93 | 19.68 | 19.77 | 767,930 | -0.04(-0.21%) |
Aug 26, 2004 | 19.91 | 19.92 | 19.69 | 19.81 | 688,730 | -0.11(-0.53%) |
Aug 25, 2004 | 19.77 | 20.05 | 19.63 | 19.92 | 755,678 | +0.11(+0.58%) |
Aug 24, 2004 | 19.81 | 19.89 | 19.72 | 19.80 | 638,410 | +0.02(+0.09%) |
Aug 23, 2004 | 19.61 | 19.88 | 19.57 | 19.79 | 894,606 | +0.18(+0.91%) |
Aug 20, 2004 | 19.45 | 19.63 | 19.38 | 19.61 | 464,040 | +0.16(+0.80%) |
Aug 19, 2004 | 19.29 | 19.66 | 19.21 | 19.45 | 1,230,657 | +0.02(+0.12%) |
Aug 18, 2004 | 19.32 | 19.48 | 19.19 | 19.43 | 1,155,833 | -0.04(-0.21%) |
Aug 17, 2004 | 19.33 | 19.60 | 19.33 | 19.47 | 836,190 | +0.14(+0.73%) |
Aug 16, 2004 | 18.95 | 19.33 | 18.95 | 19.33 | 1,112,733 | +0.33(+1.73%) |
Aug 13, 2004 | 18.88 | 19.04 | 18.67 | 19.00 | 1,077,728 | +0.24(+1.27%) |
Aug 12, 2004 | 19.02 | 19.02 | 18.62 | 18.76 | 1,152,114 | -0.30(-1.58%) |
Aug 11, 2004 | 19.21 | 19.27 | 18.75 | 19.06 | 707,546 | -0.20(-1.02%) |
Aug 10, 2004 | 19.01 | 19.30 | 18.98 | 19.26 | 778,432 | +0.22(+1.18%) |
Aug 09, 2004 | 18.88 | 19.14 | 18.81 | 19.04 | 1,035,940 | +0.27(+1.46%) |
Aug 06, 2004 | 19.05 | 19.22 | 18.71 | 18.76 | 1,292,135 | -0.52(-2.68%) |
Aug 05, 2004 | 19.61 | 19.62 | 19.19 | 19.28 | 1,193,683 | -0.30(-1.54%) |
Aug 04, 2004 | 19.38 | 19.69 | 19.35 | 19.58 | 1,233,283 | +0.15(+0.78%) |
Aug 03, 2004 | 19.49 | 19.61 | 19.22 | 19.43 | 1,834,281 | -0.06(-0.30%) |
Aug 02, 2004 | 19.30 | 19.58 | 19.13 | 19.49 | 1,261,506 | +0.20(+1.04%) |
Jul 30, 2004 | 19.09 | 19.38 | 19.09 | 19.29 | 1,145,769 | +0.12(+0.64%) |
Jul 29, 2004 | 19.04 | 19.29 | 19.04 | 19.17 | 850,849 | +0.16(+0.84%) |
Jul 28, 2004 | 19.01 | 19.10 | 18.73 | 19.01 | 1,075,540 | +0.01(+0.05%) |
Jul 27, 2004 | 18.83 | 19.15 | 18.57 | 19.00 | 1,004,435 | +0.07(+0.39%) |
Jul 26, 2004 | 19.06 | 19.24 | 18.79 | 18.92 | 941,425 | -0.13(-0.70%) |
Jul 23, 2004 | 19.30 | 19.32 | 18.92 | 19.06 | 985,182 | -0.24(-1.26%) |
Jul 22, 2004 | 19.33 | 19.54 | 19.26 | 19.30 | 2,062,691 | -0.06(-0.31%) |
Jul 21, 2004 | 19.72 | 19.91 | 19.36 | 19.36 | 862,882 | -0.32(-1.63%) |
Jul 20, 2004 | 19.49 | 19.82 | 19.44 | 19.68 | 744,520 | +0.14(+0.70%) |
Jul 19, 2004 | 19.47 | 19.64 | 19.31 | 19.54 | 871,196 | +0.15(+0.78%) |
Jul 16, 2004 | 20.04 | 20.07 | 19.33 | 19.39 | 1,236,346 | -0.49(-2.48%) |
Jul 15, 2004 | 19.91 | 20.15 | 19.86 | 19.88 | 1,016,249 | -0.05(-0.27%) |
Jul 14, 2004 | 19.82 | 20.07 | 19.64 | 19.94 | 1,256,911 | +0.08(+0.41%) |
Jul 13, 2004 | 19.87 | 19.96 | 19.74 | 19.86 | 618,282 | -0.05(-0.28%) |
Jul 12, 2004 | 19.90 | 20.01 | 19.74 | 19.91 | 658,538 | +0.01(+0.07%) |
Jul 09, 2004 | 19.74 | 19.91 | 19.70 | 19.90 | 988,901 | +0.18(+0.93%) |
Jul 08, 2004 | 19.75 | 19.93 | 19.70 | 19.71 | 1,024,782 | -0.15(-0.76%) |
Jul 07, 2004 | 19.63 | 19.92 | 19.58 | 19.86 | 1,115,796 | +0.17(+0.88%) |
Jul 06, 2004 | 20.20 | 20.20 | 19.65 | 19.69 | 1,693,166 | -0.56(-2.75%) |
Jul 02, 2004 | 20.26 | 20.31 | 20.07 | 20.25 | 758,085 | -0.01(-0.05%) |
Jul 01, 2004 | 20.25 | 20.31 | 19.95 | 20.26 | 1,324,515 | +0.03(+0.16%) |
Jun 30, 2004 | 20.23 | 20.30 | 20.03 | 20.23 | 1,179,462 | +0.02(+0.11%) |
Jun 29, 2004 | 20.11 | 20.37 | 20.11 | 20.20 | 1,529,078 | +0.14(+0.71%) |
Jun 28, 2004 | 20.09 | 20.26 | 20.04 | 20.06 | 1,035,721 | +0.02(+0.09%) |
Jun 25, 2004 | 20.11 | 20.14 | 20.04 | 20.04 | 1,394,089 | -0.11(-0.52%) |
Jun 24, 2004 | 20.27 | 20.33 | 20.07 | 20.15 | 1,389,713 | -0.06(-0.29%) |
Jun 23, 2004 | 20.20 | 20.25 | 20.06 | 20.21 | 1,405,028 | +0.06(+0.32%) |
Jun 22, 2004 | 19.79 | 20.18 | 19.79 | 20.14 | 1,099,168 | +0.08(+0.39%) |
Jun 21, 2004 | 20.11 | 20.16 | 20.02 | 20.07 | 756,772 | +0.00(+0.02%) |
Jun 18, 2004 | 19.97 | 20.20 | 19.82 | 20.06 | 1,618,342 | +0.04(+0.18%) |
Jun 17, 2004 | 20.11 | 20.16 | 19.89 | 20.02 | 1,129,360 | -0.17(-0.86%) |
Jun 16, 2004 | 20.32 | 20.35 | 20.03 | 20.20 | 1,040,753 | -0.12(-0.59%) |
Jun 15, 2004 | 20.41 | 20.49 | 20.22 | 20.32 | 1,482,915 | -0.02(-0.11%) |
Jun 14, 2004 | 20.51 | 20.61 | 20.27 | 20.34 | 1,446,815 | -0.28(-1.37%) |
Jun 10, 2004 | 20.55 | 20.65 | 20.39 | 20.62 | 916,484 | +0.21(+1.05%) |
Jun 09, 2004 | 20.43 | 20.66 | 20.34 | 20.41 | 1,405,028 | -0.00(-0.02%) |
Jun 08, 2004 | 20.36 | 20.41 | 20.26 | 20.41 | 833,346 | +0.04(+0.20%) |
Jun 07, 2004 | 19.97 | 20.39 | 19.97 | 20.37 | 749,115 | +0.42(+2.08%) |
Jun 04, 2004 | 20.00 | 20.11 | 19.94 | 19.96 | 754,803 | +0.03(+0.14%) |
Jun 03, 2004 | 20.16 | 20.16 | 19.88 | 19.93 | 1,208,341 | -0.25(-1.25%) |
Jun 02, 2004 | 20.18 | 20.24 | 20.02 | 20.18 | 872,290 | +0.05(+0.23%) |
Jun 01, 2004 | 20.32 | 20.32 | 19.99 | 20.13 | 926,329 | -0.13(-0.63%) |
May 28, 2004 | 20.29 | 20.32 | 20.11 | 20.26 | 1,280,540 | +0.01(+0.07%) |
May 27, 2004 | 20.46 | 20.54 | 20.18 | 20.25 | 836,628 | -0.10(-0.47%) |
May 26, 2004 | 20.39 | 20.45 | 20.15 | 20.34 | 838,597 | -0.03(-0.16%) |
May 25, 2004 | 19.84 | 20.39 | 19.75 | 20.38 | 1,053,880 | +0.49(+2.48%) |
May 24, 2004 | 19.88 | 19.95 | 19.80 | 19.88 | 694,419 | +0.09(+0.46%) |
May 21, 2004 | 19.68 | 19.86 | 19.63 | 19.79 | 958,053 | +0.20(+1.03%) |
May 20, 2004 | 19.47 | 19.71 | 19.40 | 19.59 | 1,169,617 | +0.07(+0.37%) |
May 19, 2004 | 19.63 | 19.89 | 19.50 | 19.52 | 1,048,192 | -0.14(-0.70%) |
May 18, 2004 | 19.60 | 19.75 | 19.56 | 19.65 | 558,773 | +0.07(+0.37%) |
May 17, 2004 | 19.33 | 19.73 | 19.32 | 19.58 | 902,919 | -0.05(-0.26%) |
May 14, 2004 | 19.78 | 19.81 | 19.47 | 19.63 | 1,087,354 | -0.15(-0.76%) |
May 13, 2004 | 19.79 | 19.87 | 19.67 | 19.78 | 1,136,799 | -0.08(-0.39%) |
May 12, 2004 | 19.72 | 19.86 | 19.54 | 19.86 | 1,514,857 | -0.04(-0.21%) |
May 11, 2004 | 19.82 | 20.07 | 19.75 | 19.90 | 898,981 | +0.08(+0.41%) |
May 10, 2004 | 19.88 | 20.08 | 19.70 | 19.82 | 1,112,295 | -0.16(-0.78%) |
May 07, 2004 | 20.13 | 20.36 | 19.96 | 19.97 | 1,028,501 | -0.27(-1.35%) |
May 06, 2004 | 20.34 | 20.41 | 20.02 | 20.25 | 1,146,426 | -0.13(-0.65%) |
May 05, 2004 | 20.32 | 20.64 | 20.27 | 20.38 | 1,241,596 | -0.00(-0.02%) |
May 04, 2004 | 20.40 | 20.55 | 20.25 | 20.39 | 1,664,286 | +0.10(+0.47%) |
May 03, 2004 | 20.11 | 20.34 | 20.06 | 20.29 | 1,425,812 | +0.29(+1.46%) |
Apr 30, 2004 | 20.28 | 20.47 | 20.00 | 20.00 | 2,381,897 | -0.28(-1.38%) |
Apr 29, 2004 | 20.25 | 20.52 | 20.20 | 20.28 | 2,161,144 | +0.02(+0.11%) |
Apr 28, 2004 | 20.25 | 20.33 | 20.16 | 20.25 | 1,626,218 | -0.11(-0.54%) |
Apr 27, 2004 | 20.34 | 20.62 | 20.26 | 20.36 | 1,943,235 | +0.37(+1.88%) |
Apr 26, 2004 | 20.27 | 20.33 | 19.97 | 19.99 | 1,383,587 | -0.32(-1.58%) |
Apr 23, 2004 | 20.24 | 20.31 | 20.03 | 20.31 | 856,100 | +0.11(+0.52%) |
Apr 22, 2004 | 19.86 | 20.29 | 19.80 | 20.20 | 1,613,310 | +0.31(+1.54%) |
Apr 21, 2004 | 19.68 | 19.95 | 19.47 | 19.90 | 1,684,852 | +0.21(+1.09%) |
Apr 20, 2004 | 19.62 | 19.76 | 19.61 | 19.68 | 1,167,210 | +0.06(+0.33%) |
Apr 19, 2004 | 19.45 | 19.66 | 19.29 | 19.62 | 541,926 | +0.10(+0.52%) |
Apr 16, 2004 | 19.58 | 19.58 | 19.38 | 19.52 | 590,934 | +0.01(+0.05%) |
Apr 15, 2004 | 19.43 | 19.54 | 19.30 | 19.51 | 859,819 | +0.06(+0.31%) |
Apr 14, 2004 | 19.63 | 19.66 | 19.34 | 19.45 | 736,644 | -0.15(-0.75%) |
Apr 13, 2004 | 19.72 | 19.81 | 19.55 | 19.59 | 784,776 | -0.06(-0.30%) |
Apr 12, 2004 | 19.65 | 19.73 | 19.58 | 19.65 | 779,744 | +0.09(+0.47%) |
Apr 08, 2004 | 19.77 | 19.88 | 19.55 | 19.56 | 958,053 | -0.09(-0.47%) |
Apr 07, 2004 | 19.84 | 19.88 | 19.58 | 19.65 | 1,058,037 | -0.25(-1.26%) |
Apr 06, 2004 | 19.86 | 19.95 | 19.80 | 19.91 | 821,313 | -0.06(-0.32%) |
Apr 05, 2004 | 19.74 | 19.99 | 19.71 | 19.97 | 1,087,354 | +0.23(+1.18%) |
Apr 02, 2004 | 19.86 | 19.86 | 19.47 | 19.74 | 1,431,938 | +0.08(+0.40%) |
Apr 01, 2004 | 19.56 | 19.74 | 19.46 | 19.66 | 1,229,126 | +0.18(+0.94%) |
Mar 31, 2004 | 19.32 | 19.59 | 19.15 | 19.48 | 1,077,509 | +0.16(+0.83%) |
Mar 30, 2004 | 19.06 | 19.37 | 18.97 | 19.32 | 768,805 | +0.16(+0.86%) |
Mar 29, 2004 | 18.90 | 19.20 | 18.88 | 19.15 | 1,017,562 | +0.32(+1.67%) |
Mar 26, 2004 | 19.05 | 19.17 | 18.84 | 18.84 | 1,094,136 | -0.33(-1.72%) |
Mar 25, 2004 | 18.94 | 19.17 | 18.85 | 19.17 | 988,026 | +0.29(+1.53%) |
Mar 24, 2004 | 18.85 | 18.94 | 18.75 | 18.88 | 1,248,379 | +0.11(+0.61%) |
Mar 23, 2004 | 18.79 | 18.92 | 18.67 | 18.76 | 1,608,278 | +0.08(+0.44%) |
Mar 22, 2004 | 18.92 | 18.99 | 18.53 | 18.68 | 1,313,576 | -0.36(-1.87%) |
Mar 19, 2004 | 19.01 | 19.12 | 18.88 | 19.04 | 1,135,049 | -0.04(-0.22%) |
Mar 18, 2004 | 19.13 | 19.20 | 18.97 | 19.08 | 1,354,051 | -0.05(-0.24%) |
Mar 17, 2004 | 19.16 | 19.20 | 19.10 | 19.12 | 1,039,440 | +0.03(+0.17%) |
Mar 16, 2004 | 18.99 | 19.16 | 18.94 | 19.09 | 1,473,507 | +0.17(+0.92%) |
Mar 15, 2004 | 19.13 | 19.17 | 18.84 | 18.92 | 1,627,749 | -0.23(-1.22%) |
Mar 12, 2004 | 18.95 | 19.16 | 18.87 | 19.15 | 1,272,445 | +0.22(+1.18%) |
Mar 11, 2004 | 19.19 | 19.36 | 18.88 | 18.93 | 1,613,310 | -0.26(-1.36%) |
Mar 10, 2004 | 19.68 | 19.68 | 19.17 | 19.19 | 2,142,329 | -0.42(-2.14%) |
Mar 09, 2004 | 19.70 | 19.85 | 19.51 | 19.61 | 1,674,350 | +0.00(+0.00%) |
Mar 08, 2004 | 19.89 | 19.97 | 19.61 | 19.61 | 1,090,198 | -0.17(-0.86%) |
Mar 05, 2004 | 19.75 | 20.01 | 19.57 | 19.78 | 1,071,164 | +0.03(+0.14%) |
Mar 04, 2004 | 19.37 | 19.85 | 19.30 | 19.75 | 2,338,577 | +0.38(+1.98%) |
Mar 03, 2004 | 19.23 | 19.51 | 19.22 | 19.37 | 1,522,077 | +0.14(+0.71%) |
Mar 02, 2004 | 19.17 | 19.28 | 19.05 | 19.23 | 1,435,876 | +0.06(+0.33%) |
Mar 01, 2004 | 19.01 | 19.20 | 18.94 | 19.17 | 1,112,514 | +0.27(+1.40%) |
Feb 27, 2004 | 18.83 | 19.06 | 18.78 | 18.90 | 1,256,692 | +0.11(+0.61%) |
Feb 26, 2004 | 18.86 | 18.91 | 18.74 | 18.79 | 1,092,605 | -0.08(-0.41%) |
Feb 25, 2004 | 18.77 | 18.90 | 18.69 | 18.86 | 1,012,530 | +0.12(+0.66%) |
Feb 24, 2004 | 18.87 | 19.00 | 18.74 | 18.74 | 2,857,751 | -0.13(-0.68%) |
Feb 23, 2004 | 19.04 | 19.06 | 18.79 | 18.87 | 2,221,747 | -0.17(-0.89%) |
Feb 20, 2004 | 19.06 | 19.08 | 18.83 | 19.04 | 1,470,006 | -0.02(-0.10%) |
Feb 19, 2004 | 18.92 | 19.13 | 18.92 | 19.06 | 2,495,445 | +0.24(+1.29%) |
Feb 18, 2004 | 18.85 | 18.88 | 18.74 | 18.81 | 1,395,401 | -0.16(-0.87%) |
Feb 17, 2004 | 18.87 | 18.99 | 18.85 | 18.98 | 1,654,441 | +0.15(+0.80%) |
Feb 13, 2004 | 18.65 | 18.86 | 18.51 | 18.83 | 1,680,476 | +0.20(+1.08%) |
Feb 12, 2004 | 18.33 | 18.73 | 18.33 | 18.63 | 1,450,316 | +0.27(+1.47%) |
Feb 11, 2004 | 18.29 | 18.41 | 18.24 | 18.36 | 2,759,079 | +0.01(+0.05%) |
Feb 10, 2004 | 18.29 | 18.43 | 18.19 | 18.35 | 1,054,099 | +0.05(+0.30%) |
Feb 09, 2004 | 18.34 | 18.39 | 18.25 | 18.29 | 1,130,673 | -0.04(-0.22%) |
Feb 06, 2004 | 18.29 | 18.53 | 18.29 | 18.33 | 1,274,414 | -0.00(-0.03%) |
Feb 05, 2004 | 18.28 | 18.47 | 18.19 | 18.34 | 852,818 | +0.06(+0.33%) |
Feb 04, 2004 | 18.47 | 18.47 | 18.18 | 18.28 | 2,015,434 | -0.22(-1.19%) |
Feb 03, 2004 | 18.67 | 18.73 | 18.45 | 18.50 | 4,429,055 | -0.17(-0.91%) |
Feb 02, 2004 | 18.51 | 18.72 | 18.44 | 18.67 | 1,732,109 | +0.12(+0.64%) |
Jan 30, 2004 | 18.42 | 18.60 | 18.24 | 18.55 | 1,981,960 | +0.15(+0.82%) |
Jan 29, 2004 | 18.26 | 18.47 | 18.23 | 18.40 | 1,753,112 | +0.16(+0.88%) |
Jan 28, 2004 | 18.28 | 18.42 | 18.20 | 18.24 | 1,665,818 | +0.01(+0.05%) |
Jan 27, 2004 | 18.28 | 18.34 | 18.17 | 18.23 | 1,611,997 | -0.01(-0.05%) |
Jan 26, 2004 | 17.91 | 18.24 | 17.86 | 18.24 | 1,029,158 | +0.31(+1.71%) |
Jan 23, 2004 | 18.00 | 18.04 | 17.77 | 17.93 | 1,857,910 | -0.07(-0.38%) |
Jan 22, 2004 | 18.17 | 18.21 | 17.91 | 18.00 | 1,900,573 | -0.28(-1.55%) |
Jan 21, 2004 | 18.42 | 18.42 | 18.19 | 18.28 | 1,680,476 | -0.13(-0.70%) |
Jan 20, 2004 | 18.51 | 18.52 | 18.01 | 18.41 | 1,262,162 | -0.11(-0.62%) |
Jan 16, 2004 | 18.54 | 18.56 | 18.37 | 18.53 | 1,245,316 | +0.10(+0.52%) |
Jan 15, 2004 | 18.71 | 18.71 | 18.35 | 18.43 | 2,258,503 | -0.24(-1.27%) |
Jan 14, 2004 | 18.63 | 18.83 | 18.53 | 18.67 | 1,209,435 | +0.01(+0.05%) |
Jan 13, 2004 | 18.84 | 18.90 | 18.53 | 18.66 | 990,214 | -0.17(-0.92%) |
Jan 12, 2004 | 18.68 | 18.89 | 18.60 | 18.83 | 821,094 | +0.15(+0.81%) |
Jan 09, 2004 | 18.90 | 18.90 | 18.54 | 18.68 | 1,203,747 | -0.21(-1.14%) |
Jan 08, 2004 | 18.70 | 18.90 | 18.65 | 18.90 | 1,088,885 | +0.17(+0.93%) |
Jan 07, 2004 | 18.79 | 18.83 | 18.63 | 18.72 | 1,877,819 | -0.15(-0.80%) |
Jan 06, 2004 | 18.76 | 18.88 | 18.65 | 18.87 | 1,355,583 | +0.11(+0.61%) |
Jan 05, 2004 | 18.56 | 18.76 | 18.56 | 18.76 | 1,264,569 | +0.25(+1.36%) |
Jan 02, 2004 | 18.51 | 18.67 | 18.46 | 18.51 | 1,421,437 | -0.06(-0.32%) |
Dec 31, 2003 | 18.40 | 18.61 | 18.37 | 18.57 | 1,256,692 | +0.22(+1.20%) |
Dec 30, 2003 | 18.31 | 18.37 | 18.20 | 18.35 | 765,742 | +0.04(+0.22%) |
Dec 29, 2003 | 18.04 | 18.32 | 17.88 | 18.31 | 1,715,919 | +0.27(+1.52%) |
Dec 26, 2003 | 18.05 | 18.12 | 17.99 | 18.03 | 210,251 | +0.07(+0.38%) |
Dec 24, 2003 | 18.00 | 18.07 | 17.92 | 17.96 | 506,046 | -0.05(-0.30%) |
Dec 23, 2003 | 17.80 | 18.14 | 17.88 | 18.02 | 1,235,033 | +0.21(+1.21%) |
Dec 22, 2003 | 17.68 | 17.87 | 17.61 | 17.80 | 1,168,085 | +0.14(+0.78%) |
Dec 19, 2003 | 17.78 | 17.89 | 17.47 | 17.67 | 1,305,700 | -0.05(-0.26%) |
Dec 18, 2003 | 17.83 | 17.84 | 17.65 | 17.71 | 1,804,964 | -0.02(-0.13%) |
Dec 17, 2003 | 17.77 | 17.85 | 17.53 | 17.73 | 1,956,581 | -0.08(-0.44%) |
Dec 16, 2003 | 17.76 | 17.92 | 17.76 | 17.81 | 1,866,224 | +0.08(+0.44%) |
Dec 15, 2003 | 17.87 | 18.04 | 17.76 | 17.73 | 1,290,166 | -0.07(-0.41%) |
Dec 12, 2003 | 17.85 | 17.87 | 17.75 | 17.81 | 1,458,849 | -0.05(-0.26%) |
Dec 11, 2003 | 17.71 | 17.88 | 17.64 | 17.85 | 1,664,724 | +0.21(+1.17%) |
Dec 10, 2003 | 17.77 | 17.77 | 17.61 | 17.65 | 1,445,065 | -0.12(-0.69%) |
Dec 09, 2003 | 18.10 | 18.20 | 17.74 | 17.77 | 1,461,693 | -0.27(-1.52%) |
Dec 08, 2003 | 18.02 | 18.15 | 17.93 | 18.05 | 890,886 | +0.02(+0.13%) |
Dec 05, 2003 | 18.26 | 18.26 | 17.96 | 18.02 | 1,377,680 | -0.35(-1.89%) |
Dec 04, 2003 | 18.42 | 18.42 | 18.20 | 18.37 | 1,603,464 | -0.03(-0.17%) |
Dec 03, 2003 | 18.46 | 18.56 | 18.38 | 18.40 | 1,236,127 | -0.08(-0.45%) |
Dec 02, 2003 | 18.29 | 18.48 | 18.26 | 18.48 | 2,219,559 | +0.22(+1.20%) |
Dec 01, 2003 | 18.24 | 18.26 | 18.08 | 18.26 | 1,336,986 | +0.10(+0.53%) |
Nov 28, 2003 | 18.15 | 18.24 | 18.05 | 18.17 | 973,805 | +0.06(+0.35%) |
Nov 26, 2003 | 18.03 | 18.13 | 17.93 | 18.10 | 1,372,867 | +0.13(+0.74%) |
Nov 25, 2003 | 18.03 | 18.12 | 17.94 | 17.97 | 1,201,121 | -0.06(-0.33%) |
Nov 24, 2003 | 17.78 | 18.07 | 17.78 | 18.03 | 1,392,557 | +0.31(+1.75%) |
Nov 21, 2003 | 17.87 | 17.87 | 17.65 | 17.72 | 1,551,394 | -0.11(-0.59%) |
Nov 20, 2003 | 18.26 | 18.26 | 17.83 | 17.83 | 2,634,592 | -0.43(-2.38%) |
Nov 19, 2003 | 18.24 | 18.33 | 18.17 | 18.26 | 2,384,084 | -0.16(-0.89%) |
Nov 18, 2003 | 18.65 | 18.75 | 18.40 | 18.42 | 816,719 | -0.20(-1.06%) |
Nov 17, 2003 | 18.54 | 18.72 | 18.43 | 18.62 | 836,190 | -0.16(-0.83%) |
Nov 14, 2003 | 19.11 | 19.18 | 18.73 | 18.78 | 864,413 | -0.37(-1.93%) |
Nov 13, 2003 | 19.01 | 19.19 | 18.99 | 19.15 | 1,116,015 | +0.13(+0.70%) |
Nov 12, 2003 | 18.58 | 19.01 | 18.58 | 19.01 | 761,804 | +0.34(+1.84%) |
Nov 11, 2003 | 18.69 | 18.69 | 18.58 | 18.67 | 1,032,002 | -0.02(-0.12%) |
Nov 10, 2003 | 18.74 | 18.79 | 18.65 | 18.69 | 1,240,065 | -0.04(-0.22%) |
Nov 07, 2003 | 18.87 | 18.95 | 18.70 | 18.74 | 1,141,175 | -0.05(-0.27%) |
Nov 06, 2003 | 18.79 | 18.79 | 18.65 | 18.79 | 961,991 | -0.02(-0.10%) |
Nov 05, 2003 | 18.76 | 18.83 | 18.61 | 18.80 | 1,304,169 | +0.05(+0.29%) |
Nov 04, 2003 | 18.76 | 18.79 | 18.73 | 18.75 | 1,147,581 | +0.02(+0.10%) |
Nov 03, 2003 | 18.79 | 18.88 | 18.69 | 18.73 | 1,148,176 | -0.05(-0.29%) |
Oct 31, 2003 | 18.82 | 18.90 | 18.74 | 18.79 | 1,070,070 | +0.07(+0.39%) |
Oct 30, 2003 | 18.78 | 18.78 | 18.55 | 18.71 | 709,296 | -0.01(-0.05%) |
Oct 29, 2003 | 18.58 | 18.76 | 18.58 | 18.72 | 1,186,901 | +0.03(+0.15%) |
Oct 28, 2003 | 18.51 | 18.78 | 18.49 | 18.69 | 2,045,845 | +0.14(+0.74%) |
Oct 27, 2003 | 18.50 | 18.73 | 18.50 | 18.56 | 1,035,065 | +0.05(+0.30%) |
Oct 24, 2003 | 18.72 | 18.78 | 17.37 | 18.50 | 1,582,680 | -0.28(-1.51%) |
Oct 23, 2003 | 18.90 | 18.94 | 18.62 | 18.79 | 1,111,420 | -0.23(-1.20%) |
Oct 22, 2003 | 18.95 | 19.05 | 18.72 | 19.01 | 994,152 | +0.02(+0.10%) |
Oct 21, 2003 | 19.01 | 19.04 | 18.88 | 19.00 | 1,433,251 | -0.04(-0.19%) |
Oct 20, 2003 | 19.11 | 19.15 | 19.00 | 19.03 | 960,459 | +0.06(+0.31%) |
Oct 17, 2003 | 19.33 | 19.33 | 18.79 | 18.97 | 1,222,781 | -0.36(-1.84%) |
Oct 16, 2003 | 19.40 | 19.47 | 19.25 | 19.33 | 1,503,043 | -0.07(-0.35%) |
Oct 15, 2003 | 19.15 | 19.40 | 19.11 | 19.40 | 1,559,708 | +0.42(+2.22%) |
Oct 14, 2003 | 18.99 | 19.01 | 18.83 | 18.98 | 897,012 | +0.10(+0.53%) |
Oct 13, 2003 | 18.74 | 19.00 | 18.74 | 18.88 | 869,008 | +0.14(+0.76%) |
Oct 10, 2003 | 18.71 | 18.95 | 18.64 | 18.74 | 1,237,877 | -0.02(-0.10%) |
Oct 09, 2003 | 18.70 | 19.17 | 18.79 | 18.75 | 1,747,424 | +0.05(+0.29%) |
Oct 08, 2003 | 18.97 | 18.97 | 18.63 | 18.70 | 1,456,223 | -0.29(-1.52%) |
Oct 07, 2003 | 18.80 | 18.99 | 18.76 | 18.99 | 2,555,611 | +0.18(+0.97%) |
Oct 06, 2003 | 18.26 | 19.08 | 18.70 | 18.80 | 2,044,095 | +0.54(+2.95%) |
Oct 03, 2003 | 18.15 | 18.48 | 18.15 | 18.26 | 988,901 | +0.35(+1.94%) |
Oct 02, 2003 | 18.04 | 18.04 | 17.81 | 17.92 | 1,233,283 | -0.03(-0.15%) |