Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 107.34 | 107.91 | 106.84 | 107.53 | 8,966,797 | +0.27(+0.25%) |
Nov 29, 2004 | 106.57 | 108.11 | 106.30 | 107.26 | 10,853,964 | +1.86(+1.76%) |
Nov 26, 2004 | 103.16 | 105.83 | 103.12 | 105.40 | 3,948,899 | +2.25(+2.18%) |
Nov 24, 2004 | 101.94 | 103.18 | 100.99 | 103.15 | 4,867,135 | +1.77(+1.74%) |
Nov 23, 2004 | 100.36 | 101.41 | 99.90 | 101.38 | 6,757,829 | +0.70(+0.69%) |
Nov 22, 2004 | 100.36 | 101.69 | 99.69 | 100.68 | 10,077,232 | +0.33(+0.32%) |
Nov 19, 2004 | 100.45 | 100.80 | 99.50 | 100.36 | 5,443,292 | -0.09(-0.09%) |
Nov 18, 2004 | 99.21 | 100.61 | 98.97 | 100.45 | 6,735,347 | +1.23(+1.24%) |
Nov 17, 2004 | 99.45 | 100.37 | 98.24 | 99.21 | 7,987,727 | +0.16(+0.16%) |
Nov 16, 2004 | 99.94 | 100.43 | 98.41 | 99.05 | 8,730,515 | -0.89(-0.89%) |
Nov 15, 2004 | 97.37 | 100.05 | 97.00 | 99.94 | 8,707,593 | +2.57(+2.64%) |
Nov 12, 2004 | 98.38 | 98.38 | 95.87 | 97.37 | 11,903,124 | -1.04(-1.06%) |
Nov 11, 2004 | 98.11 | 98.78 | 97.13 | 98.42 | 9,408,062 | +0.26(+0.27%) |
Nov 10, 2004 | 97.31 | 98.55 | 96.82 | 98.15 | 9,315,048 | +0.84(+0.87%) |
Nov 09, 2004 | 96.05 | 98.20 | 95.44 | 97.31 | 15,398,416 | +3.35(+3.56%) |
Nov 08, 2004 | 93.10 | 94.32 | 92.83 | 93.96 | 5,468,419 | +0.86(+0.93%) |
Nov 05, 2004 | 92.19 | 94.60 | 92.09 | 93.10 | 9,716,638 | +0.91(+0.98%) |
Nov 04, 2004 | 90.74 | 92.36 | 90.39 | 92.19 | 13,822,471 | +1.81(+2.01%) |
Nov 03, 2004 | 88.24 | 91.06 | 88.24 | 90.38 | 12,228,893 | +3.67(+4.23%) |
Nov 02, 2004 | 86.97 | 88.15 | 86.52 | 86.71 | 7,706,922 | -0.26(-0.30%) |
Nov 01, 2004 | 85.84 | 87.28 | 85.73 | 86.97 | 9,277,137 | +0.77(+0.89%) |
Oct 29, 2004 | 86.47 | 86.63 | 85.29 | 86.20 | 10,632,229 | -0.27(-0.31%) |
Oct 28, 2004 | 85.20 | 87.75 | 84.73 | 86.47 | 18,313,584 | +3.22(+3.87%) |
Oct 27, 2004 | 81.03 | 84.12 | 80.21 | 83.25 | 10,898,046 | +2.22(+2.74%) |
Oct 26, 2004 | 78.04 | 81.97 | 78.04 | 81.03 | 17,267,068 | +4.07(+5.29%) |
Oct 25, 2004 | 75.99 | 77.13 | 75.86 | 76.96 | 11,017,950 | +1.41(+1.86%) |
Oct 22, 2004 | 75.59 | 77.49 | 75.50 | 75.55 | 12,084,303 | -0.13(-0.17%) |
Oct 21, 2004 | 78.31 | 78.53 | 75.29 | 75.68 | 23,698,688 | -2.63(-3.36%) |
Oct 20, 2004 | 75.36 | 79.72 | 75.36 | 78.31 | 31,831,004 | +0.12(+0.15%) |
Oct 19, 2004 | 87.07 | 87.07 | 74.95 | 78.19 | 65,604,720 | -10.50(-11.84%) |
Oct 18, 2004 | 88.02 | 88.92 | 87.50 | 88.69 | 5,009,521 | +0.21(+0.24%) |
Oct 15, 2004 | 88.58 | 89.20 | 85.04 | 88.48 | 15,730,797 | -0.09(-0.10%) |
Oct 14, 2004 | 91.19 | 91.33 | 88.56 | 88.57 | 9,453,907 | -0.41(-0.46%) |
Oct 13, 2004 | 89.73 | 89.86 | 88.43 | 88.98 | 4,126,110 | -0.75(-0.84%) |
Oct 12, 2004 | 89.11 | 90.15 | 88.39 | 89.73 | 4,257,476 | +0.35(+0.40%) |
Oct 11, 2004 | 89.02 | 90.11 | 88.82 | 89.38 | 3,147,041 | +0.09(+0.10%) |
Oct 08, 2004 | 90.27 | 91.15 | 88.77 | 89.29 | 5,715,721 | -1.01(-1.12%) |
Oct 07, 2004 | 90.42 | 90.74 | 89.61 | 90.29 | 4,030,892 | +0.05(+0.06%) |
Oct 06, 2004 | 89.92 | 90.88 | 89.83 | 90.24 | 6,931,513 | -0.68(-0.75%) |
Oct 05, 2004 | 91.48 | 91.90 | 89.80 | 90.92 | 7,988,168 | -0.55(-0.61%) |
Oct 04, 2004 | 91.33 | 91.76 | 91.07 | 91.47 | 6,767,527 | +0.37(+0.41%) |
Oct 01, 2004 | 90.74 | 92.10 | 90.57 | 91.10 | 12,626,075 | +0.43(+0.47%) |
Sep 30, 2004 | 89.38 | 90.72 | 89.15 | 90.68 | 8,361,105 | +1.30(+1.45%) |
Sep 29, 2004 | 89.56 | 89.88 | 88.80 | 89.38 | 5,678,692 | -0.36(-0.40%) |
Sep 28, 2004 | 87.38 | 90.47 | 87.26 | 89.74 | 7,404,517 | +2.67(+3.06%) |
Sep 27, 2004 | 87.06 | 87.49 | 86.62 | 87.07 | 4,862,286 | +0.80(+0.93%) |
Sep 24, 2004 | 84.61 | 86.40 | 84.61 | 86.27 | 4,621,596 | +1.20(+1.41%) |
Sep 23, 2004 | 85.39 | 85.39 | 84.62 | 85.08 | 6,097,915 | -0.49(-0.57%) |
Sep 22, 2004 | 85.99 | 85.99 | 85.01 | 85.57 | 6,154,341 | -0.65(-0.76%) |
Sep 21, 2004 | 86.56 | 86.70 | 85.20 | 86.22 | 4,322,277 | -0.31(-0.36%) |
Sep 20, 2004 | 86.57 | 86.88 | 86.01 | 86.53 | 5,211,860 | -0.10(-0.12%) |
Sep 17, 2004 | 87.29 | 87.53 | 85.31 | 86.63 | 9,170,457 | -0.73(-0.84%) |
Sep 16, 2004 | 87.61 | 87.65 | 87.05 | 87.36 | 4,618,952 | -0.21(-0.24%) |
Sep 15, 2004 | 86.62 | 87.90 | 86.62 | 87.57 | 6,777,666 | +0.96(+1.11%) |
Sep 14, 2004 | 86.47 | 87.11 | 86.02 | 86.61 | 3,430,931 | +0.15(+0.17%) |
Sep 13, 2004 | 86.00 | 86.84 | 85.75 | 86.47 | 4,382,670 | +0.28(+0.33%) |
Sep 10, 2004 | 86.20 | 86.61 | 86.13 | 86.18 | 4,703,149 | +0.16(+0.19%) |
Sep 09, 2004 | 86.20 | 86.42 | 85.29 | 86.02 | 3,874,400 | -0.08(-0.09%) |
Sep 08, 2004 | 85.75 | 86.38 | 85.75 | 86.10 | 5,772,147 | +0.66(+0.78%) |
Sep 07, 2004 | 85.39 | 85.80 | 85.01 | 85.44 | 6,073,229 | +0.12(+0.14%) |
Sep 03, 2004 | 84.67 | 85.73 | 84.33 | 85.32 | 3,096,346 | +0.48(+0.57%) |
Sep 02, 2004 | 83.87 | 85.16 | 83.22 | 84.84 | 4,662,593 | +0.95(+1.14%) |
Sep 01, 2004 | 83.98 | 84.13 | 83.63 | 83.89 | 6,988,379 | -0.18(-0.22%) |
Aug 31, 2004 | 83.58 | 84.39 | 83.46 | 84.07 | 5,695,002 | +0.48(+0.58%) |
Aug 30, 2004 | 84.16 | 84.20 | 83.42 | 83.59 | 3,671,621 | -0.27(-0.32%) |
Aug 27, 2004 | 83.84 | 84.16 | 83.56 | 83.86 | 3,714,822 | +0.13(+0.15%) |
Aug 26, 2004 | 83.84 | 84.07 | 83.45 | 83.73 | 3,699,393 | +0.16(+0.20%) |
Aug 25, 2004 | 83.48 | 83.80 | 82.90 | 83.57 | 6,473,497 | +0.02(+0.02%) |
Aug 24, 2004 | 85.25 | 85.29 | 83.29 | 83.55 | 6,471,293 | -1.40(-1.64%) |
Aug 23, 2004 | 85.48 | 85.84 | 84.76 | 84.95 | 5,519,555 | -0.55(-0.65%) |
Aug 20, 2004 | 84.25 | 85.71 | 84.22 | 85.50 | 4,800,571 | +1.62(+1.93%) |
Aug 19, 2004 | 84.72 | 84.72 | 83.34 | 83.89 | 6,793,976 | +63.06(+302.74%) |
Aug 16, 2004 | 20.60 | 21.04 | 20.60 | 20.83 | 1,949,102 | +0.23(+1.12%) |
Aug 13, 2004 | 20.64 | 20.70 | 20.46 | 20.60 | 2,329,092 | +0.27(+1.34%) |
Aug 12, 2004 | 20.42 | 20.62 | 20.26 | 20.33 | 3,452,311 | -0.01(-0.03%) |
Aug 11, 2004 | 19.80 | 20.34 | 19.75 | 20.33 | 2,923,323 | +0.53(+2.68%) |
Aug 10, 2004 | 19.33 | 19.80 | 19.28 | 19.80 | 1,753,266 | +0.56(+2.94%) |
Aug 09, 2004 | 19.23 | 19.33 | 19.06 | 19.24 | 1,611,982 | +0.21(+1.10%) |
Aug 06, 2004 | 19.21 | 19.21 | 18.88 | 19.03 | 1,798,450 | -0.23(-1.18%) |
Aug 05, 2004 | 19.37 | 19.55 | 19.24 | 19.25 | 1,679,097 | -0.11(-0.55%) |
Aug 04, 2004 | 19.64 | 19.65 | 19.25 | 19.36 | 2,324,574 | -0.28(-1.44%) |
Aug 03, 2004 | 19.93 | 20.01 | 19.58 | 19.64 | 2,345,513 | +0.10(+0.50%) |
Aug 02, 2004 | 19.44 | 19.73 | 19.22 | 19.55 | 2,353,778 | +0.08(+0.43%) |
Jul 30, 2004 | 19.00 | 19.61 | 18.91 | 19.46 | 2,202,686 | +0.35(+1.84%) |
Jul 29, 2004 | 18.50 | 19.17 | 18.30 | 19.11 | 4,207,222 | +1.20(+6.67%) |
Jul 28, 2004 | 18.30 | 18.30 | 17.74 | 17.92 | 2,045,973 | -0.25(-1.40%) |
Jul 27, 2004 | 18.83 | 18.86 | 17.71 | 18.17 | 4,492,986 | -0.73(-3.85%) |
Jul 26, 2004 | 19.07 | 19.20 | 18.78 | 18.90 | 1,482,821 | -0.17(-0.90%) |
Jul 23, 2004 | 19.34 | 19.36 | 18.94 | 19.07 | 1,408,101 | -0.32(-1.66%) |
Jul 22, 2004 | 19.52 | 19.52 | 19.14 | 19.39 | 1,184,052 | -0.17(-0.88%) |
Jul 21, 2004 | 19.89 | 19.89 | 19.52 | 19.57 | 1,025,466 | -0.33(-1.65%) |
Jul 20, 2004 | 19.78 | 19.93 | 19.61 | 19.89 | 1,367,545 | +0.12(+0.60%) |
Jul 19, 2004 | 19.82 | 19.93 | 19.51 | 19.78 | 1,029,984 | +0.00(+0.02%) |
Jul 16, 2004 | 20.00 | 20.01 | 19.69 | 19.77 | 2,299,667 | -0.15(-0.75%) |
Jul 15, 2004 | 19.58 | 19.93 | 19.50 | 19.92 | 1,948,110 | +0.32(+1.64%) |
Jul 14, 2004 | 19.61 | 19.69 | 19.45 | 19.60 | 2,037,267 | -0.01(-0.03%) |
Jul 13, 2004 | 19.28 | 19.62 | 19.25 | 19.61 | 2,241,699 | +0.32(+1.68%) |
Jul 12, 2004 | 19.28 | 19.36 | 19.09 | 19.28 | 947,109 | +0.01(+0.04%) |
Jul 09, 2004 | 19.34 | 19.39 | 19.03 | 19.28 | 1,619,035 | +0.27(+1.43%) |
Jul 08, 2004 | 18.99 | 19.22 | 18.85 | 19.00 | 2,128,517 | +0.45(+2.41%) |
Jul 07, 2004 | 18.40 | 18.71 | 18.40 | 18.56 | 1,108,231 | +0.19(+1.04%) |
Jul 06, 2004 | 18.74 | 18.74 | 18.24 | 18.37 | 1,491,968 | -0.40(-2.14%) |
Jul 02, 2004 | 19.16 | 19.17 | 18.74 | 18.77 | 1,028,662 | -0.38(-1.99%) |
Jul 01, 2004 | 19.28 | 19.32 | 19.06 | 19.15 | 842,965 | -0.13(-0.69%) |
Jun 30, 2004 | 19.01 | 19.31 | 18.95 | 19.28 | 1,083,104 | +0.28(+1.49%) |
Jun 29, 2004 | 18.96 | 19.12 | 18.87 | 19.00 | 1,396,750 | +0.05(+0.25%) |
Jun 28, 2004 | 19.16 | 19.17 | 18.88 | 18.95 | 1,265,494 | -0.17(-0.90%) |
Jun 25, 2004 | 19.05 | 19.28 | 18.98 | 19.12 | 1,078,255 | +0.07(+0.39%) |
Jun 24, 2004 | 19.19 | 19.28 | 19.05 | 19.05 | 1,162,452 | -0.23(-1.21%) |
Jun 23, 2004 | 19.27 | 19.34 | 19.09 | 19.28 | 857,512 | +0.02(+0.09%) |
Jun 22, 2004 | 19.04 | 19.27 | 19.01 | 19.26 | 1,580,353 | +0.22(+1.18%) |
Jun 21, 2004 | 19.40 | 19.55 | 18.98 | 19.04 | 1,632,591 | -0.38(-1.97%) |
Jun 18, 2004 | 19.45 | 19.60 | 19.34 | 19.42 | 923,746 | -0.08(-0.40%) |
Jun 17, 2004 | 19.38 | 19.56 | 19.33 | 19.50 | 738,049 | +0.00(+0.02%) |
Jun 16, 2004 | 19.19 | 19.55 | 19.12 | 19.50 | 1,130,602 | +0.26(+1.37%) |
Jun 15, 2004 | 19.03 | 19.28 | 19.01 | 19.23 | 1,018,743 | +0.25(+1.31%) |
Jun 14, 2004 | 19.07 | 19.15 | 18.92 | 18.98 | 657,268 | -0.09(-0.45%) |
Jun 10, 2004 | 19.06 | 19.36 | 19.03 | 19.07 | 1,136,774 | -0.02(-0.11%) |
Jun 09, 2004 | 19.53 | 19.53 | 18.95 | 19.09 | 1,634,574 | -0.49(-2.53%) |
Jun 08, 2004 | 19.48 | 19.62 | 19.28 | 19.58 | 1,107,680 | +0.11(+0.55%) |
Jun 07, 2004 | 19.21 | 19.50 | 19.19 | 19.48 | 829,410 | +0.29(+1.49%) |
Jun 04, 2004 | 19.26 | 19.33 | 19.01 | 19.19 | 1,434,220 | -0.06(-0.33%) |
Jun 03, 2004 | 18.94 | 19.29 | 18.94 | 19.25 | 3,461,238 | +0.57(+3.06%) |
Jun 02, 2004 | 18.42 | 18.75 | 18.42 | 18.68 | 1,371,733 | +0.30(+1.63%) |
Jun 01, 2004 | 18.37 | 18.61 | 18.25 | 18.38 | 1,980,400 | -0.04(-0.20%) |
May 28, 2004 | 17.99 | 18.45 | 17.93 | 18.42 | 1,540,899 | +0.42(+2.34%) |
May 27, 2004 | 17.67 | 18.07 | 17.48 | 18.00 | 2,199,159 | +0.36(+2.05%) |
May 26, 2004 | 17.85 | 17.94 | 17.54 | 17.64 | 1,752,825 | -0.23(-1.27%) |
May 25, 2004 | 17.66 | 17.98 | 17.42 | 17.86 | 1,165,648 | +0.20(+1.16%) |
May 24, 2004 | 17.69 | 17.80 | 17.59 | 17.66 | 1,017,200 | +0.00(+0.00%) |
May 21, 2004 | 17.72 | 17.98 | 17.58 | 17.66 | 1,257,009 | -0.06(-0.35%) |
May 20, 2004 | 17.94 | 18.02 | 17.54 | 17.72 | 1,651,766 | -0.20(-1.11%) |
May 19, 2004 | 18.37 | 18.43 | 17.92 | 17.92 | 1,461,771 | -0.40(-2.20%) |
May 18, 2004 | 18.02 | 18.36 | 18.02 | 18.32 | 1,381,101 | +0.30(+1.67%) |
May 17, 2004 | 18.00 | 18.07 | 17.75 | 18.02 | 1,120,684 | -0.15(-0.85%) |
May 14, 2004 | 17.93 | 18.21 | 17.86 | 18.18 | 1,278,829 | +0.12(+0.68%) |
May 13, 2004 | 17.86 | 18.18 | 17.85 | 18.05 | 1,405,346 | +0.03(+0.18%) |
May 12, 2004 | 17.87 | 18.13 | 17.53 | 18.02 | 1,853,774 | +0.23(+1.31%) |
May 11, 2004 | 17.92 | 18.14 | 17.72 | 17.79 | 2,124,109 | +0.08(+0.46%) |
May 10, 2004 | 17.89 | 17.89 | 17.44 | 17.71 | 2,553,802 | -0.36(-2.01%) |
May 07, 2004 | 18.45 | 18.53 | 18.00 | 18.07 | 1,786,548 | -0.50(-2.68%) |
May 06, 2004 | 18.67 | 18.76 | 18.32 | 18.57 | 1,518,087 | -0.22(-1.15%) |
May 05, 2004 | 18.81 | 18.88 | 18.66 | 18.78 | 1,304,397 | -0.07(-0.37%) |
May 04, 2004 | 19.01 | 19.01 | 18.74 | 18.85 | 1,621,239 | -0.15(-0.79%) |
May 03, 2004 | 18.69 | 19.03 | 18.46 | 19.00 | 1,783,793 | +0.23(+1.23%) |
Apr 30, 2004 | 19.06 | 19.09 | 18.29 | 18.77 | 4,122,914 | -0.22(-1.16%) |
Apr 29, 2004 | 19.90 | 19.91 | 18.86 | 18.99 | 3,504,990 | -0.91(-4.59%) |
Apr 28, 2004 | 20.25 | 20.25 | 19.89 | 19.91 | 989,539 | -0.34(-1.67%) |
Apr 27, 2004 | 20.23 | 20.31 | 20.02 | 20.24 | 1,223,947 | -0.00(-0.02%) |
Apr 26, 2004 | 20.44 | 20.47 | 20.20 | 20.25 | 1,160,689 | -0.25(-1.22%) |
Apr 23, 2004 | 20.62 | 20.72 | 20.27 | 20.50 | 862,030 | -0.22(-1.08%) |
Apr 22, 2004 | 20.21 | 21.00 | 20.19 | 20.72 | 2,139,207 | +0.70(+3.50%) |
Apr 21, 2004 | 19.56 | 20.03 | 19.52 | 20.02 | 2,017,319 | +0.51(+2.62%) |
Apr 20, 2004 | 20.11 | 20.11 | 19.47 | 19.51 | 1,424,301 | -0.61(-3.02%) |
Apr 19, 2004 | 19.87 | 20.30 | 19.82 | 20.12 | 2,002,001 | +0.29(+1.48%) |
Apr 16, 2004 | 19.62 | 19.87 | 19.34 | 19.83 | 3,172,829 | +0.38(+1.94%) |
Apr 15, 2004 | 20.31 | 20.31 | 19.21 | 19.45 | 6,139,132 | -1.05(-5.11%) |
Apr 14, 2004 | 20.89 | 20.96 | 20.30 | 20.50 | 1,599,639 | -0.54(-2.57%) |
Apr 13, 2004 | 21.21 | 21.21 | 20.94 | 21.04 | 1,474,996 | -0.13(-0.60%) |
Apr 12, 2004 | 21.27 | 21.29 | 21.11 | 21.16 | 1,000,890 | +0.01(+0.03%) |
Apr 08, 2004 | 21.26 | 21.27 | 21.09 | 21.16 | 717,881 | +0.02(+0.08%) |
Apr 07, 2004 | 21.27 | 21.28 | 20.98 | 21.14 | 1,443,698 | -0.14(-0.64%) |
Apr 06, 2004 | 21.45 | 21.45 | 21.19 | 21.28 | 1,724,172 | -0.20(-0.95%) |
Apr 05, 2004 | 20.84 | 21.57 | 20.84 | 21.48 | 2,776,198 | +0.79(+3.84%) |
Apr 02, 2004 | 20.46 | 20.73 | 20.46 | 20.69 | 1,349,141 | +0.29(+1.45%) |
Apr 01, 2004 | 20.35 | 20.41 | 20.25 | 20.39 | 1,124,541 | +0.04(+0.20%) |
Mar 31, 2004 | 20.41 | 20.50 | 20.34 | 20.35 | 1,888,268 | -0.04(-0.21%) |
Mar 30, 2004 | 20.17 | 20.42 | 20.15 | 20.40 | 1,513,237 | +0.15(+0.74%) |
Mar 29, 2004 | 19.96 | 20.25 | 19.96 | 20.25 | 1,421,215 | +0.33(+1.65%) |
Mar 26, 2004 | 19.58 | 19.96 | 19.52 | 19.92 | 1,506,735 | +0.38(+1.93%) |
Mar 25, 2004 | 19.46 | 19.61 | 19.41 | 19.54 | 1,897,636 | +0.13(+0.68%) |
Mar 24, 2004 | 19.68 | 19.69 | 19.40 | 19.41 | 1,660,362 | -0.35(-1.77%) |
Mar 23, 2004 | 19.54 | 19.96 | 19.42 | 19.76 | 2,101,076 | +0.22(+1.14%) |
Mar 22, 2004 | 19.74 | 19.74 | 19.37 | 19.54 | 1,969,049 | -0.30(-1.50%) |
Mar 19, 2004 | 19.83 | 20.05 | 19.73 | 19.83 | 1,552,471 | -0.03(-0.16%) |
Mar 18, 2004 | 19.97 | 20.04 | 19.80 | 19.87 | 1,700,257 | -0.14(-0.71%) |
Mar 17, 2004 | 19.80 | 20.04 | 19.78 | 20.01 | 2,019,303 | +0.24(+1.22%) |
Mar 16, 2004 | 19.66 | 19.80 | 19.64 | 19.77 | 2,109,452 | +0.12(+0.63%) |
Mar 15, 2004 | 19.06 | 19.78 | 19.06 | 19.64 | 3,010,275 | +0.49(+2.57%) |
Mar 12, 2004 | 18.83 | 19.17 | 18.83 | 19.15 | 3,581,583 | +1.08(+5.99%) |
Mar 11, 2004 | 18.21 | 18.23 | 18.03 | 18.07 | 1,441,824 | -0.23(-1.28%) |
Mar 10, 2004 | 18.53 | 18.57 | 18.25 | 18.30 | 1,087,402 | -0.20(-1.07%) |
Mar 09, 2004 | 18.41 | 18.55 | 18.38 | 18.50 | 950,526 | +0.03(+0.16%) |
Mar 08, 2004 | 18.53 | 18.64 | 18.31 | 18.47 | 973,890 | -0.04(-0.20%) |
Mar 05, 2004 | 18.40 | 18.62 | 18.37 | 18.51 | 1,364,349 | +0.07(+0.39%) |
Mar 04, 2004 | 18.28 | 18.51 | 18.26 | 18.43 | 879,553 | +0.06(+0.32%) |
Mar 03, 2004 | 18.29 | 18.72 | 18.29 | 18.37 | 1,166,970 | +0.03(+0.14%) |
Mar 02, 2004 | 18.23 | 18.49 | 18.23 | 18.35 | 1,703,122 | +0.12(+0.65%) |
Mar 01, 2004 | 18.33 | 18.44 | 18.19 | 18.23 | 1,451,192 | -0.10(-0.52%) |
Feb 27, 2004 | 18.03 | 18.43 | 18.00 | 18.33 | 2,047,406 | +0.24(+1.34%) |
Feb 26, 2004 | 17.80 | 18.14 | 17.72 | 18.08 | 1,231,771 | +0.19(+1.06%) |
Feb 25, 2004 | 17.76 | 17.92 | 17.66 | 17.89 | 1,159,917 | +0.05(+0.28%) |
Feb 24, 2004 | 17.86 | 18.07 | 17.73 | 17.84 | 1,406,999 | -0.00(-0.01%) |
Feb 23, 2004 | 17.91 | 17.92 | 17.66 | 17.85 | 1,171,489 | -0.06(-0.33%) |
Feb 20, 2004 | 18.00 | 18.04 | 17.76 | 17.91 | 1,865,676 | -0.10(-0.53%) |
Feb 19, 2004 | 18.06 | 18.09 | 17.93 | 18.00 | 1,573,630 | -0.02(-0.13%) |
Feb 18, 2004 | 17.88 | 18.06 | 17.78 | 18.02 | 1,930,036 | +0.14(+0.80%) |
Feb 17, 2004 | 17.47 | 17.99 | 17.44 | 17.88 | 2,721,756 | +0.30(+1.70%) |
Feb 13, 2004 | 17.15 | 17.80 | 17.10 | 17.58 | 4,192,675 | +0.61(+3.61%) |
Feb 12, 2004 | 17.19 | 17.29 | 16.95 | 16.97 | 6,180,349 | +0.73(+4.47%) |
Feb 11, 2004 | 16.42 | 16.54 | 15.70 | 16.24 | 3,180,543 | -0.10(-0.62%) |
Feb 10, 2004 | 16.19 | 16.39 | 16.13 | 16.34 | 822,136 | +0.21(+1.29%) |
Feb 09, 2004 | 16.26 | 16.28 | 16.11 | 16.14 | 534,719 | -0.12(-0.73%) |
Feb 06, 2004 | 15.80 | 16.31 | 15.69 | 16.25 | 1,190,224 | +0.32(+2.04%) |
Feb 05, 2004 | 16.20 | 16.20 | 15.68 | 15.93 | 1,450,640 | -0.28(-1.75%) |
Feb 04, 2004 | 16.46 | 16.56 | 16.05 | 16.21 | 1,570,434 | -0.24(-1.49%) |
Feb 03, 2004 | 16.19 | 16.53 | 16.10 | 16.46 | 1,989,658 | +0.27(+1.64%) |
Feb 02, 2004 | 15.91 | 16.27 | 15.79 | 16.19 | 1,550,597 | +0.31(+1.97%) |
Jan 30, 2004 | 15.88 | 15.96 | 15.76 | 15.88 | 1,178,542 | +0.00(+0.01%) |
Jan 29, 2004 | 15.77 | 15.88 | 15.48 | 15.88 | 1,790,185 | +0.07(+0.46%) |
Jan 28, 2004 | 15.91 | 15.95 | 15.71 | 15.80 | 908,978 | -0.11(-0.67%) |
Jan 27, 2004 | 15.94 | 16.16 | 15.89 | 15.91 | 796,899 | -0.01(-0.07%) |
Jan 26, 2004 | 15.93 | 16.01 | 15.80 | 15.92 | 1,238,163 | -0.00(-0.01%) |
Jan 23, 2004 | 16.44 | 16.44 | 15.86 | 15.92 | 1,684,277 | -0.50(-3.03%) |
Jan 22, 2004 | 16.44 | 16.56 | 16.34 | 16.42 | 1,359,610 | +0.02(+0.14%) |
Jan 21, 2004 | 16.31 | 16.42 | 16.11 | 16.40 | 1,299,328 | +0.07(+0.44%) |
Jan 20, 2004 | 15.90 | 16.37 | 15.89 | 16.33 | 2,038,699 | +0.47(+2.96%) |
Jan 16, 2004 | 15.83 | 15.92 | 15.78 | 15.86 | 1,422,318 | +0.02(+0.14%) |
Jan 15, 2004 | 15.49 | 15.89 | 15.44 | 15.83 | 2,124,109 | +0.35(+2.29%) |
Jan 14, 2004 | 14.99 | 15.48 | 14.99 | 15.48 | 1,249,404 | +0.51(+3.39%) |
Jan 13, 2004 | 15.14 | 15.24 | 14.90 | 14.97 | 897,627 | -0.22(-1.43%) |
Jan 12, 2004 | 15.02 | 15.27 | 15.02 | 15.19 | 631,590 | +0.20(+1.32%) |
Jan 09, 2004 | 15.09 | 15.11 | 14.95 | 14.99 | 1,126,525 | -0.10(-0.66%) |
Jan 08, 2004 | 15.14 | 15.19 | 15.05 | 15.09 | 1,067,344 | -0.03(-0.17%) |
Jan 07, 2004 | 15.09 | 15.28 | 14.98 | 15.12 | 899,941 | +0.02(+0.14%) |
Jan 06, 2004 | 14.98 | 15.15 | 14.96 | 15.10 | 852,002 | +0.12(+0.79%) |
Jan 05, 2004 | 15.25 | 15.32 | 14.89 | 14.98 | 1,726,155 | -0.37(-2.42%) |
Jan 02, 2004 | 15.42 | 15.49 | 15.31 | 15.35 | 676,223 | +0.02(+0.13%) |
Dec 31, 2003 | 15.42 | 15.50 | 15.31 | 15.33 | 770,890 | -0.08(-0.53%) |
Dec 30, 2003 | 15.13 | 15.43 | 15.12 | 15.41 | 1,561,728 | +0.29(+1.90%) |
Dec 29, 2003 | 14.92 | 15.13 | 14.93 | 15.12 | 652,860 | +0.21(+1.38%) |
Dec 26, 2003 | 14.85 | 14.93 | 14.81 | 14.92 | 257,000 | +0.07(+0.47%) |
Dec 24, 2003 | 14.86 | 14.93 | 14.77 | 14.85 | 389,578 | -0.05(-0.33%) |
Dec 23, 2003 | 14.87 | 14.93 | 14.83 | 14.90 | 638,423 | +0.07(+0.46%) |
Dec 22, 2003 | 14.56 | 14.85 | 14.56 | 14.83 | 790,507 | +0.22(+1.54%) |
Dec 19, 2003 | 14.66 | 14.71 | 14.53 | 14.60 | 1,141,292 | -0.06(-0.42%) |
Dec 18, 2003 | 14.48 | 14.72 | 14.47 | 14.67 | 764,719 | +0.24(+1.67%) |
Dec 17, 2003 | 14.48 | 14.51 | 14.32 | 14.43 | 714,354 | -0.02(-0.14%) |
Dec 16, 2003 | 14.54 | 14.58 | 14.27 | 14.45 | 1,186,367 | -0.10(-0.66%) |
Dec 15, 2003 | 14.74 | 14.74 | 14.52 | 14.54 | 713,693 | -0.09(-0.60%) |
Dec 12, 2003 | 14.53 | 14.65 | 14.53 | 14.63 | 493,722 | +0.08(+0.56%) |
Dec 11, 2003 | 14.34 | 14.58 | 14.30 | 14.55 | 1,372,064 | +0.20(+1.42%) |
Dec 10, 2003 | 14.53 | 14.53 | 14.29 | 14.34 | 809,572 | -0.24(-1.68%) |
Dec 09, 2003 | 14.59 | 14.74 | 14.56 | 14.59 | 999,898 | +0.06(+0.41%) |
Dec 08, 2003 | 14.68 | 14.70 | 14.42 | 14.53 | 1,214,690 | -0.05(-0.33%) |
Dec 05, 2003 | 14.70 | 14.76 | 14.55 | 14.58 | 740,143 | -0.13(-0.91%) |
Dec 04, 2003 | 14.92 | 14.92 | 14.66 | 14.71 | 1,373,496 | -0.21(-1.40%) |
Dec 03, 2003 | 14.94 | 14.97 | 14.83 | 14.92 | 1,442,485 | -0.04(-0.26%) |
Dec 02, 2003 | 14.97 | 15.03 | 14.88 | 14.96 | 1,639,754 | -0.01(-0.06%) |