Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.68 | 20.69 | 20.53 | 20.68 | 158,214 | +0.12(+0.59%) |
Oct 28, 2004 | 20.62 | 20.70 | 20.44 | 20.55 | 185,363 | -0.10(-0.48%) |
Oct 27, 2004 | 20.78 | 20.78 | 20.59 | 20.65 | 107,036 | -0.07(-0.32%) |
Oct 26, 2004 | 20.51 | 20.72 | 20.48 | 20.72 | 153,845 | +0.24(+1.19%) |
Oct 25, 2004 | 20.24 | 20.50 | 20.24 | 20.48 | 71,149 | +0.32(+1.57%) |
Oct 22, 2004 | 20.12 | 20.25 | 20.08 | 20.16 | 85,504 | +0.05(+0.27%) |
Oct 21, 2004 | 20.11 | 20.13 | 20.02 | 20.11 | 73,021 | +0.04(+0.22%) |
Oct 20, 2004 | 19.93 | 20.07 | 19.88 | 20.06 | 112,653 | +0.12(+0.63%) |
Oct 19, 2004 | 20.08 | 20.13 | 19.94 | 19.94 | 165,703 | -0.12(-0.59%) |
Oct 18, 2004 | 20.16 | 20.18 | 20.05 | 20.05 | 49,617 | -0.11(-0.52%) |
Oct 15, 2004 | 19.98 | 20.24 | 19.98 | 20.16 | 95,490 | +0.19(+0.95%) |
Oct 14, 2004 | 19.95 | 20.03 | 19.95 | 19.97 | 78,639 | -0.04(-0.21%) |
Oct 13, 2004 | 20.33 | 20.33 | 19.91 | 20.01 | 50,553 | -0.21(-1.06%) |
Oct 12, 2004 | 20.06 | 20.26 | 20.06 | 20.23 | 52,738 | +0.11(+0.54%) |
Oct 11, 2004 | 20.12 | 20.17 | 20.12 | 20.12 | 23,404 | -0.05(-0.25%) |
Oct 08, 2004 | 20.06 | 20.17 | 20.03 | 20.17 | 279,917 | +0.08(+0.41%) |
Oct 07, 2004 | 20.19 | 20.21 | 20.07 | 20.09 | 328,911 | -0.14(-0.70%) |
Oct 06, 2004 | 20.09 | 20.23 | 20.06 | 20.23 | 69,277 | +0.11(+0.56%) |
Oct 05, 2004 | 20.01 | 20.13 | 20.01 | 20.11 | 290,839 | +0.09(+0.45%) |
Oct 04, 2004 | 20.03 | 20.09 | 19.99 | 20.02 | 63,036 | +0.04(+0.18%) |
Oct 01, 2004 | 19.90 | 19.99 | 19.86 | 19.99 | 167,888 | +0.17(+0.84%) |
Sep 30, 2004 | 19.68 | 19.87 | 19.23 | 19.82 | 440,940 | +0.08(+0.39%) |
Sep 29, 2004 | 19.76 | 19.76 | 19.66 | 19.75 | 74,270 | -0.07(-0.37%) |
Sep 28, 2004 | 19.64 | 20.11 | 19.64 | 19.82 | 133,873 | +0.18(+0.91%) |
Sep 27, 2004 | 19.57 | 19.68 | 19.55 | 19.64 | 201,278 | -0.01(-0.03%) |
Sep 24, 2004 | 19.53 | 19.65 | 19.48 | 19.65 | 123,263 | -0.12(-0.63%) |
Sep 23, 2004 | 19.96 | 19.96 | 19.77 | 19.77 | 88,937 | -0.16(-0.80%) |
Sep 22, 2004 | 20.00 | 20.00 | 19.84 | 19.93 | 76,142 | -0.09(-0.43%) |
Sep 21, 2004 | 19.92 | 20.05 | 19.92 | 20.02 | 128,880 | +0.07(+0.34%) |
Sep 20, 2004 | 19.93 | 19.99 | 19.91 | 19.95 | 159,462 | -0.07(-0.34%) |
Sep 17, 2004 | 19.92 | 20.05 | 19.92 | 20.02 | 715,241 | +0.10(+0.48%) |
Sep 16, 2004 | 19.80 | 19.95 | 19.80 | 19.92 | 69,901 | +0.16(+0.81%) |
Sep 15, 2004 | 19.68 | 19.80 | 19.66 | 19.76 | 67,404 | +0.01(+0.06%) |
Sep 14, 2004 | 19.86 | 19.86 | 19.71 | 19.75 | 59,915 | -0.04(-0.18%) |
Sep 13, 2004 | 19.92 | 19.92 | 19.78 | 19.78 | 68,029 | -0.12(-0.63%) |
Sep 10, 2004 | 19.88 | 19.95 | 19.81 | 19.91 | 53,674 | +0.06(+0.31%) |
Sep 09, 2004 | 19.82 | 19.95 | 19.82 | 19.85 | 75,830 | +0.05(+0.26%) |
Sep 08, 2004 | 19.98 | 19.98 | 19.78 | 19.80 | 270,867 | -0.18(-0.91%) |
Sep 07, 2004 | 19.87 | 19.98 | 19.86 | 19.98 | 115,150 | +0.13(+0.66%) |
Sep 03, 2004 | 19.96 | 19.96 | 19.80 | 19.85 | 117,646 | -0.08(-0.39%) |
Sep 02, 2004 | 19.87 | 19.93 | 19.85 | 19.93 | 194,725 | +0.12(+0.60%) |
Sep 01, 2004 | 19.74 | 19.88 | 19.74 | 19.81 | 244,342 | +0.04(+0.21%) |
Aug 31, 2004 | 19.55 | 19.77 | 19.55 | 19.77 | 91,433 | +0.16(+0.82%) |
Aug 30, 2004 | 19.47 | 19.62 | 19.47 | 19.61 | 126,696 | +0.06(+0.31%) |
Aug 27, 2004 | 19.52 | 19.58 | 19.51 | 19.54 | 237,165 | +0.01(+0.07%) |
Aug 26, 2004 | 19.59 | 19.59 | 19.49 | 19.53 | 333,279 | -0.01(-0.03%) |
Aug 25, 2004 | 19.46 | 19.57 | 19.42 | 19.54 | 260,257 | +0.09(+0.44%) |
Aug 24, 2004 | 19.49 | 19.49 | 19.39 | 19.45 | 130,753 | +0.00(+0.02%) |
Aug 23, 2004 | 19.58 | 19.58 | 19.41 | 19.45 | 263,690 | -0.02(-0.10%) |
Aug 20, 2004 | 19.43 | 19.50 | 19.39 | 19.47 | 56,794 | +0.04(+0.21%) |
Aug 19, 2004 | 19.57 | 19.57 | 19.38 | 19.43 | 125,448 | -0.15(-0.79%) |
Aug 18, 2004 | 19.42 | 19.58 | 19.38 | 19.58 | 152,597 | +0.22(+1.13%) |
Aug 17, 2004 | 19.45 | 19.45 | 19.29 | 19.36 | 112,965 | -0.02(-0.12%) |
Aug 16, 2004 | 19.32 | 19.39 | 19.28 | 19.38 | 140,114 | +0.15(+0.77%) |
Aug 13, 2004 | 19.28 | 19.35 | 19.17 | 19.24 | 61,787 | -0.09(-0.45%) |
Aug 12, 2004 | 19.37 | 19.38 | 19.28 | 19.32 | 421,592 | +0.00(+0.02%) |
Aug 11, 2004 | 19.31 | 19.35 | 19.15 | 19.32 | 220,002 | +0.09(+0.48%) |
Aug 10, 2004 | 19.20 | 19.25 | 19.11 | 19.23 | 62,099 | +0.06(+0.30%) |
Aug 09, 2004 | 19.29 | 19.29 | 19.11 | 19.17 | 58,667 | -0.03(-0.15%) |
Aug 06, 2004 | 18.99 | 19.31 | 18.99 | 19.20 | 151,349 | +0.11(+0.55%) |
Aug 05, 2004 | 19.32 | 19.32 | 19.09 | 19.09 | 101,107 | -0.16(-0.83%) |
Aug 04, 2004 | 19.00 | 19.33 | 19.00 | 19.25 | 79,263 | +0.06(+0.33%) |
Aug 03, 2004 | 19.12 | 19.28 | 19.12 | 19.19 | 57,419 | -0.01(-0.07%) |
Aug 02, 2004 | 18.96 | 19.20 | 18.96 | 19.20 | 89,561 | +0.23(+1.20%) |
Jul 30, 2004 | 18.98 | 19.05 | 18.92 | 18.97 | 115,150 | +0.05(+0.29%) |
Jul 29, 2004 | 18.95 | 19.02 | 18.87 | 18.92 | 149,164 | +0.16(+0.84%) |
Jul 28, 2004 | 18.59 | 18.77 | 18.59 | 18.76 | 35,886 | +0.17(+0.93%) |
Jul 27, 2004 | 18.63 | 18.68 | 18.50 | 18.59 | 241,846 | -0.04(-0.22%) |
Jul 26, 2004 | 18.66 | 18.76 | 18.59 | 18.63 | 83,319 | -0.04(-0.24%) |
Jul 23, 2004 | 18.77 | 18.82 | 18.68 | 18.68 | 57,106 | -0.11(-0.56%) |
Jul 22, 2004 | 18.81 | 18.90 | 18.71 | 18.78 | 235,917 | -0.13(-0.69%) |
Jul 21, 2004 | 19.35 | 19.35 | 18.91 | 18.91 | 86,440 | -0.33(-1.72%) |
Jul 20, 2004 | 19.24 | 19.28 | 19.17 | 19.24 | 42,752 | +0.08(+0.40%) |
Jul 19, 2004 | 19.12 | 19.24 | 19.11 | 19.17 | 263,690 | +0.09(+0.49%) |
Jul 16, 2004 | 19.03 | 19.12 | 18.99 | 19.07 | 100,171 | +0.09(+0.49%) |
Jul 15, 2004 | 18.89 | 19.05 | 18.89 | 18.98 | 110,157 | +0.05(+0.27%) |
Jul 14, 2004 | 18.74 | 18.95 | 18.70 | 18.93 | 74,894 | +0.16(+0.87%) |
Jul 13, 2004 | 18.73 | 18.77 | 18.70 | 18.77 | 106,412 | +0.04(+0.19%) |
Jul 12, 2004 | 18.73 | 18.77 | 18.70 | 18.73 | 32,142 | -0.01(-0.03%) |
Jul 09, 2004 | 18.84 | 18.84 | 18.65 | 18.74 | 405,989 | -0.03(-0.15%) |
Jul 08, 2004 | 18.86 | 18.86 | 18.75 | 18.77 | 91,433 | -0.03(-0.14%) |
Jul 07, 2004 | 18.81 | 18.86 | 18.73 | 18.79 | 170,072 | -0.05(-0.25%) |
Jul 06, 2004 | 18.83 | 18.88 | 18.75 | 18.84 | 38,695 | +0.05(+0.26%) |
Jul 02, 2004 | 18.84 | 18.88 | 18.76 | 18.79 | 34,014 | +0.12(+0.65%) |
Jul 01, 2004 | 18.87 | 18.87 | 18.63 | 18.67 | 271,492 | -0.17(-0.88%) |
Jun 30, 2004 | 18.71 | 18.87 | 18.65 | 18.84 | 179,746 | +0.14(+0.77%) |
Jun 29, 2004 | 18.92 | 18.92 | 18.64 | 18.69 | 146,980 | -0.17(-0.88%) |
Jun 28, 2004 | 18.81 | 19.03 | 18.81 | 18.86 | 600,403 | +0.01(+0.07%) |
Jun 25, 2004 | 18.80 | 18.92 | 18.77 | 18.85 | 58,043 | -0.23(-1.19%) |
Jun 24, 2004 | 19.00 | 19.08 | 18.98 | 19.07 | 151,036 | +0.09(+0.49%) |
Jun 23, 2004 | 18.85 | 18.99 | 18.84 | 18.98 | 66,156 | +0.12(+0.61%) |
Jun 22, 2004 | 18.83 | 18.94 | 18.80 | 18.86 | 46,808 | -0.02(-0.10%) |
Jun 21, 2004 | 18.84 | 18.98 | 18.75 | 18.88 | 105,476 | +0.12(+0.63%) |
Jun 18, 2004 | 18.73 | 18.80 | 18.69 | 18.77 | 151,349 | +0.06(+0.34%) |
Jun 17, 2004 | 18.54 | 18.77 | 18.54 | 18.70 | 161,646 | +0.07(+0.40%) |
Jun 16, 2004 | 18.51 | 18.63 | 18.51 | 18.63 | 83,632 | +0.13(+0.73%) |
Jun 15, 2004 | 18.59 | 18.65 | 18.46 | 18.49 | 146,356 | +0.08(+0.45%) |
Jun 14, 2004 | 18.50 | 18.50 | 18.37 | 18.41 | 54,922 | -0.09(-0.50%) |
Jun 10, 2004 | 18.41 | 18.50 | 18.37 | 18.50 | 73,958 | +0.15(+0.84%) |
Jun 09, 2004 | 18.50 | 18.51 | 18.35 | 18.35 | 185,051 | -0.15(-0.80%) |
Jun 08, 2004 | 18.67 | 18.67 | 18.48 | 18.50 | 61,787 | -0.14(-0.74%) |
Jun 07, 2004 | 18.43 | 18.66 | 18.43 | 18.63 | 52,426 | +0.13(+0.71%) |
Jun 04, 2004 | 18.51 | 18.57 | 18.44 | 18.50 | 40,255 | +0.06(+0.33%) |
Jun 03, 2004 | 18.55 | 18.55 | 18.44 | 18.44 | 68,653 | -0.15(-0.83%) |
Jun 02, 2004 | 18.58 | 18.67 | 18.58 | 18.60 | 59,603 | +0.02(+0.09%) |
Jun 01, 2004 | 18.67 | 18.70 | 18.53 | 18.58 | 47,433 | -0.09(-0.48%) |
May 28, 2004 | 18.58 | 18.67 | 18.57 | 18.67 | 29,021 | +0.12(+0.67%) |
May 27, 2004 | 18.55 | 18.65 | 18.45 | 18.54 | 88,937 | +0.17(+0.94%) |
May 26, 2004 | 18.31 | 18.58 | 18.30 | 18.37 | 128,880 | -0.00(-0.02%) |
May 25, 2004 | 18.12 | 18.39 | 18.00 | 18.37 | 86,752 | +0.29(+1.61%) |
May 24, 2004 | 17.98 | 18.08 | 17.92 | 18.08 | 107,036 | +0.27(+1.49%) |
May 21, 2004 | 17.79 | 17.97 | 17.79 | 17.82 | 28,709 | -0.03(-0.18%) |
May 20, 2004 | 17.59 | 17.92 | 17.59 | 17.85 | 55,234 | +0.14(+0.81%) |
May 19, 2004 | 17.67 | 17.96 | 17.67 | 17.70 | 69,589 | -0.08(-0.43%) |
May 18, 2004 | 17.70 | 17.89 | 17.69 | 17.78 | 61,163 | +0.14(+0.82%) |
May 17, 2004 | 17.62 | 17.77 | 17.62 | 17.64 | 388,514 | -0.19(-1.06%) |
May 14, 2004 | 17.74 | 17.96 | 17.72 | 17.83 | 54,922 | +0.13(+0.74%) |
May 13, 2004 | 17.59 | 17.74 | 17.59 | 17.70 | 155,717 | +0.07(+0.38%) |
May 12, 2004 | 17.62 | 17.69 | 17.40 | 17.63 | 315,804 | -0.03(-0.16%) |
May 11, 2004 | 17.66 | 17.81 | 17.59 | 17.66 | 112,029 | +0.01(+0.05%) |
May 10, 2004 | 17.70 | 17.86 | 17.54 | 17.65 | 428,146 | -0.33(-1.84%) |
May 07, 2004 | 18.40 | 18.43 | 17.87 | 17.98 | 500,543 | -0.50(-2.72%) |
May 06, 2004 | 18.43 | 18.51 | 18.28 | 18.48 | 94,866 | +0.01(+0.05%) |
May 05, 2004 | 18.46 | 18.59 | 18.46 | 18.47 | 157,590 | -0.07(-0.36%) |
May 04, 2004 | 18.51 | 18.70 | 18.45 | 18.54 | 252,144 | +0.08(+0.42%) |
May 03, 2004 | 18.42 | 18.53 | 18.32 | 18.46 | 842,873 | -0.02(-0.10%) |
Apr 30, 2004 | 18.54 | 18.55 | 18.40 | 18.48 | 157,902 | -0.01(-0.05%) |
Apr 29, 2004 | 18.68 | 18.79 | 18.40 | 18.49 | 431,578 | -0.24(-1.28%) |
Apr 28, 2004 | 18.70 | 18.74 | 18.59 | 18.73 | 94,866 | +0.06(+0.34%) |
Apr 27, 2004 | 18.69 | 18.79 | 18.59 | 18.67 | 66,780 | +0.03(+0.14%) |
Apr 26, 2004 | 18.62 | 18.78 | 18.62 | 18.64 | 154,781 | +0.08(+0.43%) |
Apr 23, 2004 | 18.53 | 18.64 | 18.49 | 18.56 | 105,788 | -0.01(-0.07%) |
Apr 22, 2004 | 18.30 | 18.64 | 18.30 | 18.57 | 128,568 | +0.27(+1.49%) |
Apr 21, 2004 | 18.27 | 18.37 | 18.20 | 18.30 | 169,136 | -0.09(-0.51%) |
Apr 20, 2004 | 18.44 | 18.55 | 18.37 | 18.39 | 372,599 | -0.05(-0.26%) |
Apr 19, 2004 | 18.48 | 18.55 | 18.41 | 18.44 | 123,575 | -0.12(-0.67%) |
Apr 16, 2004 | 18.46 | 18.58 | 18.46 | 18.57 | 195,037 | +0.13(+0.71%) |
Apr 15, 2004 | 18.31 | 18.52 | 18.31 | 18.44 | 362,925 | +0.12(+0.67%) |
Apr 14, 2004 | 18.20 | 18.43 | 18.17 | 18.31 | 1,455,758 | -0.08(-0.45%) |
Apr 13, 2004 | 18.65 | 18.65 | 18.27 | 18.40 | 886,249 | -0.32(-1.71%) |
Apr 12, 2004 | 19.05 | 19.14 | 18.70 | 18.72 | 620,999 | -0.29(-1.55%) |
Apr 08, 2004 | 19.21 | 19.21 | 19.01 | 19.01 | 116,086 | -0.12(-0.65%) |
Apr 07, 2004 | 19.28 | 19.28 | 19.09 | 19.14 | 59,603 | -0.16(-0.85%) |
Apr 06, 2004 | 19.23 | 19.30 | 19.20 | 19.30 | 149,164 | +0.04(+0.22%) |
Apr 05, 2004 | 19.16 | 19.31 | 19.16 | 19.26 | 76,142 | +0.05(+0.25%) |
Apr 02, 2004 | 19.42 | 19.42 | 19.20 | 19.21 | 293,024 | -0.08(-0.42%) |
Apr 01, 2004 | 19.24 | 19.33 | 19.20 | 19.29 | 102,667 | +0.08(+0.40%) |
Mar 31, 2004 | 19.08 | 19.24 | 19.05 | 19.21 | 115,774 | +0.05(+0.27%) |
Mar 30, 2004 | 19.03 | 19.16 | 18.97 | 19.16 | 73,646 | +0.14(+0.76%) |
Mar 29, 2004 | 18.89 | 19.05 | 18.86 | 19.02 | 77,078 | +0.08(+0.41%) |
Mar 26, 2004 | 18.92 | 18.98 | 18.87 | 18.94 | 82,695 | -0.13(-0.67%) |
Mar 25, 2004 | 19.02 | 19.07 | 18.96 | 19.07 | 102,979 | +0.12(+0.66%) |
Mar 24, 2004 | 18.95 | 19.05 | 18.91 | 18.95 | 188,172 | -0.06(-0.32%) |
Mar 23, 2004 | 19.02 | 19.07 | 18.95 | 19.01 | 192,852 | -0.04(-0.22%) |
Mar 22, 2004 | 19.13 | 19.18 | 18.94 | 19.05 | 157,902 | -0.16(-0.83%) |
Mar 19, 2004 | 19.23 | 19.39 | 19.21 | 19.21 | 90,185 | -0.05(-0.28%) |
Mar 18, 2004 | 19.40 | 19.40 | 19.18 | 19.26 | 142,299 | -0.16(-0.83%) |
Mar 17, 2004 | 19.20 | 19.42 | 19.18 | 19.42 | 127,632 | +0.31(+1.61%) |
Mar 16, 2004 | 19.02 | 19.15 | 18.98 | 19.11 | 106,724 | +0.14(+0.76%) |
Mar 15, 2004 | 19.05 | 19.10 | 18.93 | 18.97 | 102,667 | -0.08(-0.44%) |
Mar 12, 2004 | 18.87 | 19.05 | 18.87 | 19.05 | 529,565 | +0.11(+0.59%) |
Mar 11, 2004 | 19.17 | 19.23 | 18.93 | 18.94 | 593,537 | -0.22(-1.15%) |
Mar 10, 2004 | 19.40 | 19.41 | 19.16 | 19.16 | 182,867 | -0.22(-1.16%) |
Mar 09, 2004 | 19.40 | 19.41 | 19.29 | 19.39 | 60,227 | +0.00(+0.00%) |
Mar 08, 2004 | 19.48 | 19.50 | 19.38 | 19.39 | 209,704 | -0.08(-0.41%) |
Mar 05, 2004 | 19.30 | 19.47 | 19.30 | 19.47 | 340,145 | +0.18(+0.95%) |
Mar 04, 2004 | 19.29 | 19.34 | 19.24 | 19.28 | 56,170 | +0.04(+0.18%) |
Mar 03, 2004 | 19.28 | 19.34 | 19.13 | 19.25 | 63,660 | -0.03(-0.13%) |
Mar 02, 2004 | 19.29 | 19.39 | 19.24 | 19.28 | 70,837 | -0.06(-0.30%) |
Mar 01, 2004 | 19.21 | 19.35 | 19.18 | 19.33 | 132,001 | +0.19(+0.99%) |
Feb 27, 2004 | 19.00 | 19.20 | 19.00 | 19.14 | 292,087 | +0.14(+0.74%) |
Feb 26, 2004 | 18.95 | 19.01 | 18.85 | 19.00 | 280,229 | +0.06(+0.32%) |
Feb 25, 2004 | 18.68 | 18.96 | 18.68 | 18.94 | 117,646 | +0.27(+1.42%) |
Feb 24, 2004 | 18.78 | 18.86 | 18.68 | 18.68 | 181,306 | -0.10(-0.51%) |
Feb 23, 2004 | 18.81 | 18.90 | 18.75 | 18.77 | 150,412 | -0.01(-0.03%) |
Feb 20, 2004 | 18.95 | 18.98 | 18.72 | 18.78 | 361,053 | -0.15(-0.81%) |
Feb 19, 2004 | 19.03 | 19.13 | 18.91 | 18.93 | 78,951 | -0.10(-0.52%) |
Feb 18, 2004 | 18.97 | 19.07 | 18.97 | 19.03 | 88,937 | +0.05(+0.25%) |
Feb 17, 2004 | 18.82 | 18.99 | 18.82 | 18.98 | 138,242 | +0.18(+0.97%) |
Feb 13, 2004 | 18.87 | 18.93 | 18.75 | 18.80 | 160,398 | -0.02(-0.10%) |
Feb 12, 2004 | 18.94 | 18.97 | 18.82 | 18.82 | 133,873 | -0.14(-0.76%) |
Feb 11, 2004 | 18.87 | 18.99 | 18.75 | 18.96 | 64,284 | +0.07(+0.39%) |
Feb 10, 2004 | 18.68 | 18.89 | 18.67 | 18.89 | 105,164 | +0.19(+0.99%) |
Feb 09, 2004 | 18.62 | 18.74 | 18.62 | 18.70 | 166,951 | +0.08(+0.45%) |
Feb 06, 2004 | 18.51 | 18.66 | 18.46 | 18.62 | 86,752 | +0.12(+0.62%) |
Feb 05, 2004 | 18.57 | 18.66 | 18.46 | 18.51 | 153,533 | -0.10(-0.53%) |
Feb 04, 2004 | 18.81 | 18.81 | 18.52 | 18.61 | 214,385 | -0.25(-1.33%) |
Feb 03, 2004 | 18.71 | 18.86 | 18.69 | 18.86 | 77,390 | +0.09(+0.46%) |
Feb 02, 2004 | 18.71 | 18.87 | 18.71 | 18.77 | 146,356 | -0.03(-0.14%) |
Jan 30, 2004 | 18.73 | 18.82 | 18.71 | 18.79 | 186,299 | -0.04(-0.19%) |
Jan 29, 2004 | 18.84 | 18.90 | 18.70 | 18.83 | 268,683 | +0.09(+0.46%) |
Jan 28, 2004 | 18.65 | 18.95 | 18.64 | 18.74 | 374,471 | +0.12(+0.65%) |
Jan 27, 2004 | 18.71 | 18.71 | 18.57 | 18.62 | 110,157 | -0.06(-0.31%) |
Jan 26, 2004 | 18.73 | 18.83 | 18.54 | 18.68 | 112,653 | -0.13(-0.68%) |
Jan 23, 2004 | 18.87 | 18.90 | 18.71 | 18.81 | 134,185 | -0.00(-0.02%) |
Jan 22, 2004 | 18.79 | 18.94 | 18.79 | 18.81 | 127,008 | -0.04(-0.24%) |
Jan 21, 2004 | 18.65 | 18.86 | 18.55 | 18.86 | 288,655 | +0.35(+1.87%) |
Jan 20, 2004 | 18.46 | 18.57 | 18.40 | 18.51 | 254,016 | +0.12(+0.63%) |
Jan 16, 2004 | 18.41 | 18.49 | 18.37 | 18.39 | 213,760 | +0.02(+0.10%) |
Jan 15, 2004 | 18.50 | 18.50 | 18.35 | 18.37 | 145,107 | -0.15(-0.80%) |
Jan 14, 2004 | 18.44 | 18.52 | 18.36 | 18.52 | 91,745 | +0.14(+0.75%) |
Jan 13, 2004 | 18.39 | 18.41 | 18.29 | 18.38 | 73,958 | +0.01(+0.07%) |
Jan 12, 2004 | 18.43 | 18.43 | 18.34 | 18.37 | 81,135 | -0.01(-0.03%) |
Jan 09, 2004 | 18.45 | 18.48 | 18.35 | 18.38 | 373,535 | -0.04(-0.19%) |
Jan 08, 2004 | 18.49 | 18.51 | 18.41 | 18.41 | 114,525 | +0.02(+0.12%) |
Jan 07, 2004 | 18.33 | 18.46 | 18.29 | 18.39 | 104,852 | +0.09(+0.51%) |
Jan 06, 2004 | 18.28 | 18.37 | 18.26 | 18.30 | 104,540 | -0.04(-0.24%) |
Jan 05, 2004 | 18.50 | 18.53 | 18.26 | 18.34 | 196,597 | -0.09(-0.50%) |
Jan 02, 2004 | 18.52 | 18.57 | 18.36 | 18.44 | 98,298 | -0.02(-0.10%) |
Dec 31, 2003 | 18.53 | 18.53 | 18.38 | 18.45 | 51,177 | +0.01(+0.05%) |
Dec 30, 2003 | 18.49 | 18.49 | 18.49 | 18.45 | 221,874 | -0.01(-0.03%) |
Dec 29, 2003 | 18.36 | 18.45 | 18.26 | 18.45 | 183,179 | +0.12(+0.65%) |
Dec 26, 2003 | 18.27 | 18.35 | 18.25 | 18.33 | 198,470 | +0.03(+0.17%) |
Dec 24, 2003 | 18.31 | 18.34 | 18.24 | 18.30 | 86,440 | -0.01(-0.05%) |
Dec 23, 2003 | 18.25 | 18.31 | 18.17 | 18.31 | 184,739 | +0.19(+1.03%) |
Dec 22, 2003 | 18.06 | 18.19 | 17.35 | 18.12 | 266,187 | +0.07(+0.37%) |
Dec 19, 2003 | 18.00 | 18.07 | 17.95 | 18.06 | 367,294 | +0.06(+0.32%) |
Dec 18, 2003 | 17.89 | 18.00 | 17.79 | 18.00 | 285,534 | +0.21(+1.21%) |
Dec 17, 2003 | 17.78 | 17.79 | 17.64 | 17.79 | 210,640 | +0.05(+0.31%) |
Dec 16, 2003 | 17.77 | 17.77 | 17.65 | 17.73 | 134,809 | +0.04(+0.24%) |
Dec 15, 2003 | 17.83 | 17.83 | 17.67 | 17.69 | 63,972 | +0.01(+0.05%) |
Dec 12, 2003 | 17.76 | 17.72 | 17.62 | 17.68 | 176,001 | -0.08(-0.45%) |
Dec 11, 2003 | 17.70 | 17.82 | 17.70 | 17.76 | 105,788 | +0.10(+0.56%) |
Dec 10, 2003 | 17.66 | 17.77 | 17.64 | 17.66 | 80,199 | -0.06(-0.33%) |
Dec 09, 2003 | 17.87 | 17.87 | 17.66 | 17.72 | 124,823 | -0.15(-0.84%) |
Dec 08, 2003 | 17.77 | 17.87 | 17.73 | 17.87 | 75,830 | +0.11(+0.63%) |
Dec 05, 2003 | 17.71 | 17.87 | 17.68 | 17.76 | 72,397 | +0.03(+0.18%) |
Dec 04, 2003 | 17.63 | 17.72 | 17.58 | 17.72 | 92,681 | +0.10(+0.58%) |
Dec 03, 2003 | 17.74 | 17.77 | 17.64 | 17.62 | 142,299 | -0.08(-0.47%) |
Dec 02, 2003 | 17.69 | 17.72 | 17.67 | 17.70 | 81,135 | +0.08(+0.44%) |
Dec 01, 2003 | 17.60 | 17.70 | 17.57 | 17.63 | 145,107 | +0.12(+0.66%) |
Nov 28, 2003 | 17.53 | 17.61 | 17.51 | 17.51 | 32,766 | -0.02(-0.09%) |
Nov 26, 2003 | 17.51 | 17.51 | 17.44 | 17.53 | 43,376 | +0.06(+0.35%) |
Nov 25, 2003 | 17.33 | 17.48 | 17.33 | 17.47 | 77,078 | +0.09(+0.50%) |
Nov 24, 2003 | 17.24 | 17.38 | 17.24 | 17.38 | 137,930 | +0.30(+1.76%) |
Nov 21, 2003 | 17.12 | 17.13 | 17.02 | 17.08 | 91,745 | -0.04(-0.22%) |
Nov 20, 2003 | 17.01 | 17.28 | 17.01 | 17.12 | 62,099 | -0.02(-0.11%) |
Nov 19, 2003 | 17.30 | 17.30 | 17.03 | 17.14 | 56,482 | +0.14(+0.81%) |
Nov 18, 2003 | 17.24 | 17.27 | 16.99 | 17.00 | 129,504 | -0.21(-1.21%) |
Nov 17, 2003 | 17.16 | 17.23 | 17.11 | 17.21 | 106,412 | -0.12(-0.68%) |
Nov 14, 2003 | 17.45 | 17.46 | 17.33 | 17.33 | 245,279 | -0.01(-0.04%) |
Nov 13, 2003 | 17.42 | 17.42 | 17.31 | 17.33 | 96,114 | -0.01(-0.04%) |
Nov 12, 2003 | 17.30 | 17.40 | 17.30 | 17.34 | 269,307 | -0.00(-0.02%) |
Nov 11, 2003 | 17.29 | 17.35 | 17.27 | 17.34 | 217,193 | -0.02(-0.11%) |
Nov 10, 2003 | 17.35 | 17.38 | 17.30 | 17.36 | 452,486 | +0.01(+0.04%) |
Nov 07, 2003 | 17.45 | 17.45 | 17.30 | 17.36 | 328,911 | -0.05(-0.31%) |
Nov 06, 2003 | 17.34 | 17.41 | 17.30 | 17.41 | 79,887 | -0.01(-0.06%) |
Nov 05, 2003 | 17.51 | 17.42 | 17.28 | 17.42 | 78,014 | +0.05(+0.28%) |
Nov 04, 2003 | 17.51 | 17.52 | 17.37 | 17.37 | 83,369 | -0.20(-1.15%) |