Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.20 | 19.28 | 19.00 | 19.12 | 3,137,560 | -0.15(-0.79%) |
Nov 29, 2004 | 19.21 | 19.37 | 19.18 | 19.27 | 2,143,847 | +0.10(+0.54%) |
Nov 26, 2004 | 19.11 | 19.22 | 19.11 | 19.17 | 752,516 | +0.00(+0.00%) |
Nov 24, 2004 | 19.26 | 19.29 | 19.08 | 19.17 | 1,366,410 | +0.04(+0.23%) |
Nov 23, 2004 | 19.29 | 19.32 | 19.06 | 19.12 | 1,916,223 | -0.10(-0.51%) |
Nov 22, 2004 | 19.05 | 19.22 | 18.97 | 19.22 | 2,454,911 | +0.00(+0.00%) |
Nov 19, 2004 | 19.44 | 19.44 | 19.17 | 19.22 | 5,341,039 | -0.37(-1.88%) |
Nov 18, 2004 | 19.98 | 20.02 | 19.54 | 19.59 | 4,678,861 | -0.65(-3.22%) |
Nov 17, 2004 | 20.16 | 20.28 | 20.10 | 20.24 | 2,898,588 | +0.01(+0.07%) |
Nov 16, 2004 | 20.14 | 20.23 | 20.10 | 20.23 | 3,631,969 | +0.11(+0.54%) |
Nov 15, 2004 | 20.13 | 20.17 | 20.07 | 20.12 | 1,720,195 | -0.11(-0.56%) |
Nov 12, 2004 | 20.26 | 20.26 | 19.99 | 20.23 | 2,367,021 | +0.23(+1.15%) |
Nov 11, 2004 | 19.94 | 20.03 | 19.91 | 20.00 | 2,061,075 | +0.13(+0.66%) |
Nov 10, 2004 | 20.04 | 20.09 | 19.81 | 19.87 | 1,875,060 | -0.10(-0.52%) |
Nov 09, 2004 | 19.80 | 20.02 | 19.78 | 19.98 | 1,378,426 | +0.09(+0.45%) |
Nov 08, 2004 | 19.87 | 19.89 | 19.77 | 19.89 | 1,671,689 | -0.05(-0.25%) |
Nov 05, 2004 | 19.91 | 20.04 | 19.87 | 19.94 | 3,006,281 | -0.00(-0.02%) |
Nov 04, 2004 | 19.77 | 19.95 | 19.52 | 19.94 | 4,255,209 | +0.10(+0.50%) |
Nov 03, 2004 | 19.80 | 19.93 | 19.74 | 19.84 | 5,270,505 | +0.59(+3.06%) |
Nov 02, 2004 | 19.36 | 19.46 | 19.25 | 19.25 | 5,758,684 | -0.12(-0.60%) |
Nov 01, 2004 | 19.19 | 19.40 | 19.18 | 19.37 | 4,457,912 | +0.31(+1.65%) |
Oct 29, 2004 | 18.95 | 19.10 | 18.95 | 19.06 | 2,832,949 | +0.04(+0.21%) |
Oct 28, 2004 | 19.01 | 19.12 | 18.88 | 19.02 | 3,024,749 | -0.15(-0.80%) |
Oct 27, 2004 | 19.00 | 19.26 | 18.96 | 19.17 | 2,640,704 | +0.31(+1.67%) |
Oct 26, 2004 | 18.68 | 18.87 | 18.64 | 18.85 | 3,111,082 | +0.20(+1.06%) |
Oct 25, 2004 | 18.73 | 18.83 | 18.56 | 18.66 | 1,831,003 | -0.05(-0.26%) |
Oct 22, 2004 | 18.87 | 18.87 | 18.67 | 18.71 | 2,344,325 | -0.26(-1.37%) |
Oct 21, 2004 | 18.96 | 18.99 | 18.78 | 18.97 | 2,777,767 | +0.05(+0.26%) |
Oct 20, 2004 | 18.90 | 18.99 | 18.86 | 18.92 | 2,471,154 | +0.06(+0.33%) |
Oct 19, 2004 | 18.93 | 19.02 | 18.81 | 18.85 | 3,950,153 | +0.18(+0.96%) |
Oct 18, 2004 | 18.51 | 18.67 | 18.50 | 18.67 | 2,726,591 | +0.04(+0.19%) |
Oct 15, 2004 | 18.67 | 18.75 | 18.54 | 18.64 | 2,433,328 | +0.14(+0.78%) |
Oct 14, 2004 | 18.53 | 18.57 | 18.48 | 18.49 | 2,297,599 | -0.13(-0.72%) |
Oct 13, 2004 | 18.82 | 18.82 | 18.61 | 18.63 | 1,856,147 | -0.24(-1.26%) |
Oct 12, 2004 | 18.57 | 18.93 | 18.57 | 18.87 | 2,003,223 | -0.00(-0.02%) |
Oct 11, 2004 | 18.88 | 18.93 | 18.78 | 18.87 | 2,340,543 | -0.10(-0.52%) |
Oct 08, 2004 | 18.94 | 19.10 | 18.93 | 18.97 | 2,331,865 | +0.14(+0.74%) |
Oct 07, 2004 | 18.97 | 18.97 | 18.61 | 18.83 | 6,507,640 | -0.52(-2.67%) |
Oct 06, 2004 | 19.40 | 19.42 | 19.28 | 19.35 | 3,325,133 | -0.27(-1.35%) |
Oct 05, 2004 | 19.61 | 19.66 | 19.51 | 19.61 | 2,409,742 | +0.12(+0.62%) |
Oct 04, 2004 | 19.41 | 19.55 | 19.39 | 19.49 | 1,750,234 | -0.29(-1.45%) |
Oct 01, 2004 | 19.67 | 19.89 | 19.64 | 19.78 | 2,052,842 | +0.13(+0.64%) |
Sep 30, 2004 | 19.63 | 19.75 | 19.49 | 19.65 | 4,326,633 | -0.05(-0.25%) |
Sep 29, 2004 | 19.51 | 19.73 | 19.46 | 19.70 | 2,002,111 | +0.23(+1.20%) |
Sep 28, 2004 | 19.45 | 19.53 | 19.40 | 19.47 | 2,941,532 | +0.22(+1.14%) |
Sep 27, 2004 | 19.17 | 19.33 | 19.17 | 19.25 | 2,806,471 | -0.09(-0.46%) |
Sep 24, 2004 | 19.33 | 19.43 | 19.31 | 19.34 | 3,003,166 | +0.06(+0.30%) |
Sep 23, 2004 | 19.33 | 19.36 | 19.19 | 19.28 | 2,388,159 | -0.00(-0.02%) |
Sep 22, 2004 | 19.34 | 19.38 | 19.26 | 19.28 | 3,184,064 | -0.17(-0.85%) |
Sep 21, 2004 | 19.31 | 19.47 | 19.29 | 19.45 | 2,207,706 | +0.18(+0.93%) |
Sep 20, 2004 | 19.26 | 19.37 | 19.26 | 19.27 | 2,442,451 | -0.06(-0.33%) |
Sep 17, 2004 | 19.33 | 19.42 | 19.30 | 19.33 | 2,964,895 | +0.13(+0.68%) |
Sep 16, 2004 | 19.04 | 19.22 | 19.04 | 19.20 | 2,227,287 | +0.10(+0.54%) |
Sep 15, 2004 | 19.16 | 19.16 | 18.92 | 19.10 | 3,912,994 | -0.16(-0.84%) |
Sep 14, 2004 | 19.28 | 19.37 | 19.22 | 19.26 | 3,903,427 | +0.32(+1.68%) |
Sep 13, 2004 | 18.83 | 19.05 | 18.82 | 18.94 | 2,308,947 | +0.22(+1.18%) |
Sep 10, 2004 | 18.70 | 18.76 | 18.66 | 18.72 | 2,141,845 | +0.07(+0.39%) |
Sep 09, 2004 | 18.59 | 18.69 | 18.54 | 18.65 | 2,821,156 | +0.15(+0.83%) |
Sep 08, 2004 | 18.31 | 18.55 | 18.31 | 18.50 | 1,455,190 | +0.22(+1.18%) |
Sep 07, 2004 | 18.28 | 18.32 | 18.19 | 18.28 | 2,935,747 | -0.31(-1.67%) |
Sep 03, 2004 | 18.44 | 18.63 | 18.44 | 18.59 | 1,453,188 | -0.09(-0.51%) |
Sep 02, 2004 | 18.40 | 18.69 | 18.38 | 18.69 | 1,675,917 | +0.14(+0.78%) |
Sep 01, 2004 | 18.45 | 18.57 | 18.36 | 18.54 | 1,807,640 | +0.05(+0.29%) |
Aug 31, 2004 | 18.44 | 18.54 | 18.39 | 18.49 | 2,203,034 | +0.05(+0.29%) |
Aug 30, 2004 | 18.57 | 18.58 | 18.42 | 18.44 | 1,410,912 | -0.13(-0.70%) |
Aug 27, 2004 | 18.64 | 18.65 | 18.55 | 18.57 | 1,993,878 | +0.17(+0.90%) |
Aug 26, 2004 | 18.21 | 18.41 | 18.19 | 18.40 | 3,283,302 | +0.30(+1.64%) |
Aug 25, 2004 | 17.96 | 18.12 | 17.91 | 18.10 | 2,450,016 | +0.31(+1.74%) |
Aug 24, 2004 | 17.89 | 17.90 | 17.72 | 17.79 | 2,456,691 | -0.11(-0.60%) |
Aug 23, 2004 | 17.93 | 17.99 | 17.84 | 17.90 | 3,145,125 | +0.06(+0.35%) |
Aug 20, 2004 | 17.73 | 17.85 | 17.72 | 17.84 | 1,770,927 | -0.00(-0.03%) |
Aug 19, 2004 | 17.79 | 17.93 | 17.75 | 17.84 | 2,317,847 | +0.12(+0.68%) |
Aug 18, 2004 | 17.45 | 17.76 | 17.44 | 17.72 | 3,206,092 | +0.17(+0.95%) |
Aug 17, 2004 | 17.69 | 17.74 | 17.53 | 17.55 | 2,168,323 | -0.29(-1.61%) |
Aug 16, 2004 | 17.61 | 17.91 | 17.59 | 17.84 | 1,751,791 | +0.30(+1.69%) |
Aug 13, 2004 | 17.73 | 17.77 | 17.53 | 17.55 | 2,151,635 | -0.09(-0.54%) |
Aug 12, 2004 | 17.73 | 17.80 | 17.62 | 17.64 | 1,655,001 | -0.13(-0.71%) |
Aug 11, 2004 | 17.62 | 17.80 | 17.55 | 17.77 | 3,566,997 | -0.10(-0.58%) |
Aug 10, 2004 | 17.77 | 17.91 | 17.73 | 17.87 | 3,085,494 | -0.04(-0.25%) |
Aug 09, 2004 | 17.72 | 17.95 | 17.63 | 17.91 | 4,880,229 | -0.07(-0.37%) |
Aug 06, 2004 | 17.93 | 18.04 | 17.86 | 17.98 | 2,680,977 | -0.08(-0.42%) |
Aug 05, 2004 | 18.20 | 18.22 | 18.06 | 18.06 | 1,828,778 | -0.36(-1.95%) |
Aug 04, 2004 | 18.15 | 18.42 | 18.13 | 18.42 | 1,239,137 | +0.03(+0.17%) |
Aug 03, 2004 | 18.44 | 18.54 | 18.34 | 18.39 | 1,573,564 | -0.13(-0.73%) |
Aug 02, 2004 | 18.49 | 18.76 | 18.45 | 18.52 | 1,641,873 | +0.12(+0.63%) |
Jul 30, 2004 | 18.31 | 18.48 | 18.29 | 18.40 | 1,675,694 | +0.13(+0.69%) |
Jul 29, 2004 | 18.23 | 18.38 | 18.09 | 18.28 | 1,743,336 | +0.00(+0.02%) |
Jul 28, 2004 | 18.22 | 18.33 | 18.10 | 18.27 | 1,916,891 | +0.12(+0.64%) |
Jul 27, 2004 | 18.05 | 18.16 | 17.79 | 18.16 | 3,743,445 | +0.27(+1.48%) |
Jul 26, 2004 | 18.02 | 18.10 | 17.84 | 17.89 | 1,683,482 | -0.18(-1.02%) |
Jul 23, 2004 | 18.16 | 18.16 | 18.00 | 18.08 | 2,058,182 | -0.17(-0.94%) |
Jul 22, 2004 | 17.86 | 18.25 | 17.80 | 18.25 | 4,123,040 | +0.39(+2.19%) |
Jul 21, 2004 | 18.01 | 18.06 | 17.83 | 17.86 | 1,944,482 | -0.08(-0.43%) |
Jul 20, 2004 | 18.00 | 18.07 | 17.84 | 17.93 | 1,778,714 | +0.24(+1.37%) |
Jul 19, 2004 | 17.58 | 17.82 | 17.57 | 17.69 | 1,834,563 | -0.01(-0.08%) |
Jul 16, 2004 | 17.77 | 17.77 | 17.68 | 17.70 | 1,632,305 | +0.04(+0.23%) |
Jul 15, 2004 | 17.88 | 17.93 | 17.64 | 17.66 | 2,637,366 | -0.25(-1.38%) |
Jul 14, 2004 | 18.08 | 18.13 | 17.84 | 17.91 | 4,593,641 | +0.00(+0.03%) |
Jul 13, 2004 | 17.96 | 17.96 | 17.83 | 17.91 | 4,089,664 | -0.20(-1.12%) |
Jul 12, 2004 | 18.09 | 18.17 | 18.00 | 18.11 | 2,436,665 | -0.21(-1.13%) |
Jul 09, 2004 | 18.42 | 18.42 | 18.29 | 18.31 | 2,139,620 | +0.05(+0.30%) |
Jul 08, 2004 | 18.22 | 18.41 | 18.22 | 18.26 | 2,303,384 | -0.02(-0.10%) |
Jul 07, 2004 | 18.16 | 18.35 | 18.15 | 18.28 | 1,704,175 | -0.06(-0.32%) |
Jul 06, 2004 | 18.26 | 18.34 | 18.21 | 18.34 | 1,425,375 | -0.19(-1.04%) |
Jul 02, 2004 | 18.53 | 18.64 | 18.44 | 18.53 | 2,267,338 | +0.17(+0.93%) |
Jul 01, 2004 | 18.48 | 18.49 | 18.14 | 18.36 | 3,749,897 | -0.27(-1.47%) |
Jun 30, 2004 | 18.53 | 18.66 | 18.39 | 18.63 | 3,214,102 | -0.18(-0.98%) |
Jun 29, 2004 | 18.79 | 18.85 | 18.70 | 18.82 | 2,210,377 | -0.17(-0.90%) |
Jun 28, 2004 | 19.00 | 19.12 | 18.95 | 18.99 | 1,354,618 | -0.05(-0.24%) |
Jun 25, 2004 | 18.99 | 19.14 | 18.90 | 19.03 | 2,530,118 | -0.13(-0.68%) |
Jun 24, 2004 | 19.18 | 19.34 | 19.10 | 19.16 | 2,777,990 | -0.14(-0.72%) |
Jun 23, 2004 | 19.15 | 19.33 | 19.07 | 19.30 | 1,732,433 | +0.10(+0.51%) |
Jun 22, 2004 | 19.11 | 19.20 | 19.03 | 19.20 | 1,962,060 | -0.07(-0.35%) |
Jun 21, 2004 | 19.27 | 19.32 | 19.15 | 19.27 | 2,013,458 | -0.01(-0.05%) |
Jun 18, 2004 | 19.18 | 19.36 | 19.16 | 19.28 | 3,236,798 | +0.17(+0.89%) |
Jun 17, 2004 | 18.99 | 19.19 | 18.94 | 19.11 | 1,500,582 | +0.02(+0.09%) |
Jun 16, 2004 | 19.13 | 19.26 | 19.04 | 19.09 | 1,318,126 | +0.24(+1.26%) |
Jun 15, 2004 | 18.78 | 18.87 | 18.72 | 18.85 | 1,670,576 | +0.17(+0.91%) |
Jun 14, 2004 | 18.70 | 18.79 | 18.66 | 18.68 | 2,191,019 | -0.42(-2.21%) |
Jun 10, 2004 | 19.10 | 19.15 | 18.97 | 19.11 | 1,092,728 | -0.11(-0.58%) |
Jun 09, 2004 | 19.23 | 19.31 | 19.15 | 19.22 | 2,132,277 | -0.08(-0.40%) |
Jun 08, 2004 | 19.13 | 19.29 | 19.09 | 19.29 | 2,711,683 | +0.17(+0.89%) |
Jun 07, 2004 | 18.92 | 19.12 | 18.85 | 19.12 | 1,844,799 | +0.08(+0.42%) |
Jun 04, 2004 | 18.91 | 19.09 | 18.88 | 19.04 | 1,427,377 | +0.13(+0.69%) |
Jun 03, 2004 | 18.75 | 19.06 | 18.75 | 18.91 | 5,602,929 | +0.31(+1.67%) |
Jun 02, 2004 | 19.45 | 19.47 | 18.44 | 18.60 | 9,533,947 | -0.62(-3.23%) |
Jun 01, 2004 | 19.01 | 19.23 | 18.97 | 19.22 | 1,956,274 | +0.14(+0.75%) |
May 28, 2004 | 19.10 | 19.19 | 19.01 | 19.08 | 2,133,389 | -0.36(-1.85%) |
May 27, 2004 | 19.25 | 19.44 | 19.23 | 19.44 | 2,029,256 | +0.15(+0.77%) |
May 26, 2004 | 19.19 | 19.33 | 19.05 | 19.29 | 1,381,096 | +0.08(+0.40%) |
May 25, 2004 | 18.96 | 19.21 | 18.93 | 19.21 | 2,157,420 | +0.42(+2.22%) |
May 24, 2004 | 18.82 | 18.87 | 18.75 | 18.80 | 1,806,083 | -0.05(-0.26%) |
May 21, 2004 | 18.93 | 18.94 | 18.79 | 18.84 | 1,526,392 | -0.11(-0.59%) |
May 20, 2004 | 19.01 | 19.04 | 18.88 | 18.96 | 2,027,921 | -0.13(-0.68%) |
May 19, 2004 | 19.21 | 19.32 | 19.07 | 19.09 | 2,415,527 | +0.03(+0.17%) |
May 18, 2004 | 19.10 | 19.18 | 18.99 | 19.06 | 2,148,297 | +0.22(+1.17%) |
May 17, 2004 | 18.86 | 18.90 | 18.79 | 18.84 | 1,825,441 | -0.02(-0.10%) |
May 14, 2004 | 18.75 | 18.98 | 18.75 | 18.85 | 2,119,149 | +0.11(+0.60%) |
May 13, 2004 | 18.78 | 18.81 | 18.70 | 18.74 | 1,611,390 | -0.16(-0.83%) |
May 12, 2004 | 18.91 | 18.99 | 18.73 | 18.90 | 3,432,826 | +0.09(+0.48%) |
May 11, 2004 | 18.75 | 18.88 | 18.72 | 18.81 | 2,543,468 | -0.18(-0.95%) |
May 10, 2004 | 19.18 | 19.19 | 18.90 | 18.99 | 3,146,683 | -0.36(-1.88%) |
May 07, 2004 | 19.20 | 19.48 | 19.19 | 19.35 | 2,219,499 | -0.10(-0.51%) |
May 06, 2004 | 19.37 | 19.50 | 19.30 | 19.45 | 3,006,949 | -0.10(-0.51%) |
May 05, 2004 | 19.33 | 19.63 | 19.29 | 19.55 | 3,121,095 | +0.35(+1.83%) |
May 04, 2004 | 19.14 | 19.28 | 19.09 | 19.20 | 2,500,970 | +0.21(+1.09%) |
May 03, 2004 | 18.88 | 19.09 | 18.82 | 18.99 | 1,744,448 | +0.12(+0.62%) |
Apr 30, 2004 | 19.18 | 19.18 | 18.80 | 18.88 | 3,247,033 | +0.25(+1.33%) |
Apr 29, 2004 | 18.47 | 18.94 | 18.47 | 18.63 | 4,178,444 | +0.34(+1.84%) |
Apr 28, 2004 | 18.29 | 18.31 | 18.17 | 18.29 | 3,333,588 | -0.39(-2.07%) |
Apr 27, 2004 | 18.63 | 18.77 | 18.54 | 18.68 | 2,622,681 | -0.05(-0.29%) |
Apr 26, 2004 | 18.80 | 18.80 | 18.68 | 18.73 | 2,778,212 | -0.19(-1.00%) |
Apr 23, 2004 | 18.76 | 18.97 | 18.74 | 18.92 | 9,185,725 | -0.27(-1.41%) |
Apr 22, 2004 | 18.87 | 19.19 | 18.82 | 19.19 | 2,792,008 | +0.23(+1.21%) |
Apr 21, 2004 | 18.94 | 19.09 | 18.89 | 18.96 | 2,880,343 | +0.29(+1.54%) |
Apr 20, 2004 | 18.83 | 18.90 | 18.61 | 18.67 | 2,085,773 | -0.35(-1.82%) |
Apr 19, 2004 | 18.97 | 19.10 | 18.91 | 19.02 | 3,422,146 | -0.12(-0.61%) |
Apr 16, 2004 | 19.02 | 19.21 | 18.97 | 19.14 | 3,968,621 | -0.04(-0.19%) |
Apr 15, 2004 | 18.63 | 19.26 | 18.61 | 19.17 | 6,832,721 | +0.96(+5.28%) |
Apr 14, 2004 | 18.00 | 18.27 | 17.98 | 18.21 | 2,451,351 | -0.00(-0.02%) |
Apr 13, 2004 | 18.24 | 18.31 | 18.18 | 18.22 | 2,034,152 | -0.21(-1.15%) |
Apr 12, 2004 | 18.39 | 18.44 | 18.22 | 18.43 | 1,408,019 | +0.03(+0.17%) |
Apr 08, 2004 | 18.49 | 18.51 | 18.29 | 18.39 | 2,132,499 | -0.28(-1.52%) |
Apr 07, 2004 | 18.57 | 18.85 | 18.56 | 18.68 | 5,471,206 | +0.41(+2.24%) |
Apr 06, 2004 | 18.31 | 18.34 | 18.20 | 18.27 | 4,457,245 | +0.45(+2.52%) |
Apr 05, 2004 | 17.73 | 17.82 | 17.65 | 17.82 | 4,034,705 | +0.09(+0.53%) |
Apr 02, 2004 | 17.75 | 17.84 | 17.68 | 17.73 | 5,250,924 | -0.25(-1.40%) |
Apr 01, 2004 | 18.01 | 18.07 | 17.96 | 17.98 | 3,414,580 | +0.02(+0.12%) |
Mar 31, 2004 | 17.81 | 18.02 | 17.81 | 17.95 | 2,793,120 | +0.01(+0.05%) |
Mar 30, 2004 | 17.89 | 17.97 | 17.86 | 17.95 | 2,899,256 | -0.02(-0.12%) |
Mar 29, 2004 | 17.80 | 18.00 | 17.78 | 17.97 | 3,209,207 | +0.08(+0.45%) |
Mar 26, 2004 | 17.82 | 17.94 | 17.80 | 17.89 | 2,583,742 | +0.19(+1.07%) |
Mar 25, 2004 | 17.61 | 17.75 | 17.59 | 17.70 | 3,799,071 | -0.19(-1.08%) |
Mar 24, 2004 | 17.76 | 17.96 | 17.75 | 17.89 | 4,904,037 | -0.08(-0.43%) |
Mar 23, 2004 | 17.91 | 17.98 | 17.86 | 17.97 | 4,254,541 | +0.11(+0.63%) |
Mar 22, 2004 | 17.92 | 17.97 | 17.83 | 17.86 | 2,946,650 | +0.04(+0.23%) |
Mar 19, 2004 | 17.78 | 17.97 | 17.75 | 17.82 | 4,528,224 | +0.00(+0.03%) |
Mar 18, 2004 | 17.82 | 17.87 | 17.76 | 17.81 | 2,464,924 | +0.04(+0.23%) |
Mar 17, 2004 | 17.65 | 17.80 | 17.63 | 17.77 | 4,959,886 | -0.24(-1.35%) |
Mar 16, 2004 | 18.01 | 18.06 | 17.94 | 18.01 | 3,550,754 | +0.02(+0.10%) |
Mar 15, 2004 | 17.99 | 18.13 | 17.91 | 18.00 | 4,236,296 | +0.02(+0.10%) |
Mar 12, 2004 | 17.86 | 18.00 | 17.73 | 17.98 | 3,965,061 | +0.23(+1.29%) |
Mar 11, 2004 | 17.98 | 18.01 | 17.75 | 17.75 | 4,490,176 | -0.44(-2.42%) |
Mar 10, 2004 | 18.23 | 18.31 | 18.14 | 18.19 | 5,218,883 | -0.23(-1.27%) |
Mar 09, 2004 | 18.46 | 18.60 | 18.38 | 18.42 | 6,576,839 | -0.43(-2.26%) |
Mar 08, 2004 | 18.89 | 18.92 | 18.79 | 18.85 | 3,127,770 | -0.12(-0.62%) |
Mar 05, 2004 | 18.88 | 19.05 | 18.86 | 18.97 | 2,824,939 | +0.07(+0.36%) |
Mar 04, 2004 | 18.68 | 19.00 | 18.67 | 18.90 | 5,652,548 | +0.04(+0.24%) |
Mar 03, 2004 | 18.70 | 18.87 | 18.57 | 18.85 | 4,562,490 | -0.06(-0.31%) |
Mar 02, 2004 | 18.93 | 19.00 | 18.86 | 18.91 | 5,436,940 | -0.22(-1.13%) |
Mar 01, 2004 | 19.11 | 19.16 | 19.00 | 19.13 | 3,405,235 | -0.03(-0.14%) |
Feb 27, 2004 | 19.02 | 19.23 | 19.01 | 19.15 | 5,352,610 | -0.05(-0.23%) |
Feb 26, 2004 | 19.26 | 19.26 | 19.08 | 19.20 | 5,310,779 | -0.16(-0.84%) |
Feb 25, 2004 | 19.28 | 19.38 | 19.24 | 19.36 | 4,355,337 | +0.00(+0.00%) |
Feb 24, 2004 | 19.22 | 19.46 | 19.16 | 19.36 | 3,753,680 | -0.02(-0.09%) |
Feb 23, 2004 | 19.28 | 19.45 | 19.18 | 19.38 | 5,107,853 | +0.04(+0.23%) |
Feb 20, 2004 | 19.53 | 19.53 | 19.15 | 19.33 | 5,510,589 | -0.11(-0.58%) |
Feb 19, 2004 | 19.46 | 19.59 | 19.37 | 19.45 | 5,776,039 | +0.35(+1.84%) |
Feb 18, 2004 | 19.15 | 19.19 | 19.08 | 19.10 | 7,654,659 | -0.16(-0.84%) |
Feb 17, 2004 | 18.90 | 19.32 | 18.90 | 19.26 | 6,829,606 | +0.15(+0.78%) |
Feb 13, 2004 | 19.08 | 19.18 | 19.00 | 19.11 | 9,739,098 | -0.39(-2.01%) |
Feb 12, 2004 | 19.24 | 19.53 | 19.17 | 19.50 | 11,589,015 | -0.79(-3.90%) |
Feb 11, 2004 | 20.26 | 20.29 | 19.93 | 20.29 | 5,079,372 | -0.03(-0.15%) |
Feb 10, 2004 | 20.18 | 20.39 | 20.13 | 20.32 | 3,371,859 | +0.28(+1.39%) |
Feb 09, 2004 | 20.11 | 20.20 | 19.97 | 20.04 | 3,173,384 | -0.07(-0.36%) |
Feb 06, 2004 | 20.14 | 20.18 | 19.96 | 20.12 | 2,549,031 | -0.09(-0.47%) |
Feb 05, 2004 | 20.31 | 20.32 | 20.18 | 20.21 | 1,742,891 | -0.05(-0.27%) |
Feb 04, 2004 | 19.91 | 20.29 | 19.90 | 20.26 | 4,530,894 | +0.27(+1.35%) |
Feb 03, 2004 | 19.67 | 20.06 | 19.67 | 19.99 | 2,827,386 | +0.41(+2.09%) |
Feb 02, 2004 | 19.58 | 19.67 | 19.46 | 19.59 | 5,084,490 | -0.19(-0.95%) |
Jan 30, 2004 | 19.80 | 19.80 | 19.58 | 19.77 | 2,131,387 | -0.02(-0.11%) |
Jan 29, 2004 | 19.70 | 19.85 | 19.58 | 19.80 | 3,330,473 | -0.08(-0.41%) |
Jan 28, 2004 | 20.00 | 20.19 | 19.80 | 19.88 | 2,937,082 | -0.09(-0.47%) |
Jan 27, 2004 | 19.87 | 20.07 | 19.86 | 19.97 | 2,446,678 | -0.28(-1.40%) |
Jan 26, 2004 | 20.01 | 20.35 | 19.95 | 20.26 | 2,619,788 | +0.43(+2.15%) |
Jan 23, 2004 | 19.99 | 20.00 | 19.78 | 19.83 | 3,633,526 | -0.57(-2.80%) |
Jan 22, 2004 | 20.45 | 20.51 | 20.27 | 20.40 | 3,148,240 | -0.19(-0.92%) |
Jan 21, 2004 | 20.50 | 20.72 | 20.40 | 20.59 | 2,976,688 | +0.10(+0.50%) |
Jan 20, 2004 | 20.32 | 20.65 | 20.32 | 20.48 | 2,685,650 | +0.33(+1.63%) |
Jan 16, 2004 | 20.07 | 20.25 | 20.04 | 20.16 | 3,037,877 | +0.13(+0.67%) |
Jan 15, 2004 | 20.07 | 20.11 | 19.83 | 20.02 | 3,227,230 | -0.41(-2.00%) |
Jan 14, 2004 | 20.20 | 20.47 | 20.19 | 20.43 | 1,689,489 | +0.11(+0.53%) |
Jan 13, 2004 | 20.44 | 20.45 | 20.26 | 20.32 | 1,295,208 | -0.15(-0.72%) |
Jan 12, 2004 | 20.46 | 20.49 | 20.40 | 20.47 | 1,317,014 | -0.05(-0.24%) |
Jan 09, 2004 | 20.24 | 20.63 | 20.21 | 20.52 | 3,734,989 | +0.11(+0.53%) |
Jan 08, 2004 | 20.61 | 20.61 | 20.30 | 20.41 | 2,166,988 | -0.19(-0.94%) |
Jan 07, 2004 | 20.52 | 20.65 | 20.39 | 20.61 | 4,223,168 | -0.39(-1.86%) |
Jan 06, 2004 | 20.94 | 21.07 | 20.81 | 21.00 | 1,794,067 | -0.09(-0.45%) |
Jan 05, 2004 | 20.98 | 21.09 | 20.92 | 21.09 | 1,516,380 | +0.04(+0.21%) |
Jan 02, 2004 | 21.02 | 21.24 | 21.00 | 21.05 | 1,553,761 | +0.09(+0.45%) |
Dec 31, 2003 | 20.70 | 20.95 | 20.70 | 20.95 | 1,056,682 | +0.27(+1.28%) |
Dec 30, 2003 | 20.70 | 20.80 | 20.62 | 20.69 | 1,331,032 | +0.06(+0.31%) |
Dec 29, 2003 | 20.43 | 20.65 | 20.41 | 20.62 | 1,748,231 | +0.20(+0.97%) |
Dec 26, 2003 | 20.45 | 20.53 | 20.37 | 20.43 | 379,595 | +0.03(+0.15%) |
Dec 24, 2003 | 20.19 | 20.49 | 20.18 | 20.39 | 769,204 | +0.19(+0.93%) |
Dec 23, 2003 | 20.23 | 20.30 | 20.16 | 20.21 | 2,587,525 | -0.01(-0.04%) |
Dec 22, 2003 | 20.07 | 20.22 | 20.04 | 20.22 | 1,656,113 | -0.01(-0.04%) |
Dec 19, 2003 | 20.35 | 20.35 | 20.18 | 20.22 | 2,849,637 | -0.23(-1.12%) |
Dec 18, 2003 | 20.37 | 20.49 | 20.34 | 20.45 | 2,070,643 | +0.04(+0.22%) |
Dec 17, 2003 | 20.36 | 20.45 | 20.30 | 20.41 | 1,585,802 | +0.08(+0.40%) |
Dec 16, 2003 | 20.31 | 20.37 | 20.13 | 20.33 | 2,046,612 | +0.24(+1.19%) |
Dec 15, 2003 | 20.19 | 20.21 | 20.19 | 20.09 | 1,729,986 | +0.06(+0.29%) |
Dec 12, 2003 | 19.91 | 20.03 | 19.88 | 20.03 | 2,360,791 | -0.04(-0.20%) |
Dec 11, 2003 | 20.02 | 20.17 | 19.94 | 20.07 | 2,008,341 | -0.02(-0.09%) |
Dec 10, 2003 | 20.15 | 20.19 | 19.97 | 20.09 | 2,418,197 | -0.25(-1.22%) |
Dec 09, 2003 | 20.44 | 20.52 | 20.35 | 20.34 | 1,961,837 | -0.25(-1.20%) |
Dec 08, 2003 | 20.23 | 20.59 | 20.23 | 20.58 | 2,903,038 | +0.38(+1.89%) |
Dec 05, 2003 | 20.28 | 20.26 | 20.01 | 20.20 | 3,447,066 | -0.08(-0.40%) |
Dec 04, 2003 | 20.29 | 20.30 | 20.15 | 20.28 | 4,360,009 | -0.38(-1.85%) |
Dec 03, 2003 | 20.87 | 20.78 | 20.49 | 20.66 | 4,826,382 | -0.21(-0.99%) |
Dec 02, 2003 | 20.69 | 20.98 | 20.66 | 20.87 | 1,527,282 | +0.05(+0.24%) |