Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.42 | 24.47 | 24.29 | 24.35 | 363,741 | -0.32(-1.30%) |
Oct 28, 2004 | 24.63 | 24.81 | 24.37 | 24.68 | 1,660,250 | -0.02(-0.10%) |
Oct 27, 2004 | 24.81 | 24.81 | 24.48 | 24.70 | 188,270 | -0.08(-0.32%) |
Oct 26, 2004 | 24.48 | 24.88 | 24.45 | 24.78 | 180,655 | +0.45(+1.85%) |
Oct 25, 2004 | 24.45 | 24.55 | 24.25 | 24.33 | 144,848 | -0.13(-0.53%) |
Oct 22, 2004 | 24.66 | 24.76 | 24.34 | 24.46 | 176,443 | -0.19(-0.75%) |
Oct 21, 2004 | 24.81 | 24.81 | 24.47 | 24.64 | 349,807 | -0.26(-1.04%) |
Oct 20, 2004 | 24.53 | 24.90 | 24.53 | 24.90 | 163,967 | +0.14(+0.57%) |
Oct 19, 2004 | 24.91 | 25.04 | 24.71 | 24.76 | 347,539 | -0.05(-0.20%) |
Oct 18, 2004 | 24.84 | 24.90 | 24.48 | 24.81 | 300,552 | +0.02(+0.07%) |
Oct 15, 2004 | 24.65 | 24.92 | 24.55 | 24.79 | 319,347 | +0.09(+0.37%) |
Oct 14, 2004 | 25.05 | 25.08 | 24.68 | 24.70 | 345,271 | -0.11(-0.45%) |
Oct 13, 2004 | 25.24 | 25.24 | 24.63 | 24.81 | 410,080 | -0.01(-0.05%) |
Oct 12, 2004 | 25.02 | 25.02 | 24.71 | 24.82 | 398,414 | -0.70(-2.76%) |
Oct 11, 2004 | 25.66 | 25.75 | 25.49 | 25.53 | 393,230 | +0.23(+0.90%) |
Oct 08, 2004 | 25.34 | 25.68 | 25.19 | 25.30 | 353,210 | +0.46(+1.84%) |
Oct 07, 2004 | 24.71 | 25.01 | 24.63 | 24.84 | 225,050 | -0.05(-0.20%) |
Oct 06, 2004 | 24.65 | 24.90 | 24.60 | 24.89 | 199,612 | +0.01(+0.02%) |
Oct 05, 2004 | 24.97 | 25.22 | 24.83 | 24.89 | 210,954 | +0.13(+0.52%) |
Oct 04, 2004 | 24.65 | 24.93 | 24.60 | 24.76 | 393,878 | +0.25(+1.03%) |
Oct 01, 2004 | 24.18 | 24.59 | 24.10 | 24.50 | 326,800 | +0.62(+2.61%) |
Sep 30, 2004 | 23.82 | 23.97 | 23.72 | 23.88 | 218,245 | -0.30(-1.23%) |
Sep 29, 2004 | 23.92 | 24.20 | 23.87 | 24.18 | 220,189 | +0.25(+1.06%) |
Sep 28, 2004 | 23.95 | 23.98 | 23.72 | 23.92 | 214,194 | -0.09(-0.39%) |
Sep 27, 2004 | 23.89 | 24.06 | 23.75 | 24.02 | 176,767 | -0.13(-0.54%) |
Sep 24, 2004 | 23.90 | 24.29 | 23.90 | 24.14 | 261,181 | +0.89(+3.82%) |
Sep 23, 2004 | 23.92 | 23.95 | 23.21 | 23.26 | 320,481 | -0.92(-3.80%) |
Sep 22, 2004 | 24.34 | 24.43 | 24.17 | 24.18 | 215,490 | -0.12(-0.51%) |
Sep 21, 2004 | 24.10 | 24.38 | 23.92 | 24.30 | 423,690 | +0.72(+3.06%) |
Sep 20, 2004 | 23.55 | 23.66 | 23.45 | 23.58 | 184,382 | -0.28(-1.16%) |
Sep 17, 2004 | 23.85 | 23.89 | 23.48 | 23.85 | 228,614 | -0.02(-0.08%) |
Sep 16, 2004 | 23.64 | 24.04 | 23.64 | 23.87 | 185,192 | +0.23(+0.99%) |
Sep 15, 2004 | 23.92 | 23.92 | 23.56 | 23.64 | 266,852 | -0.34(-1.42%) |
Sep 14, 2004 | 23.84 | 24.04 | 23.44 | 23.98 | 187,784 | +0.02(+0.08%) |
Sep 13, 2004 | 23.94 | 24.02 | 23.81 | 23.96 | 442,809 | +0.09(+0.39%) |
Sep 10, 2004 | 23.85 | 23.93 | 23.73 | 23.87 | 238,660 | +0.27(+1.12%) |
Sep 09, 2004 | 23.30 | 23.65 | 23.23 | 23.60 | 190,053 | +0.17(+0.74%) |
Sep 08, 2004 | 23.34 | 23.58 | 23.29 | 23.43 | 148,251 | +0.10(+0.42%) |
Sep 07, 2004 | 23.36 | 23.58 | 23.27 | 23.33 | 250,649 | -0.03(-0.13%) |
Sep 03, 2004 | 23.21 | 23.45 | 23.16 | 23.36 | 160,888 | +0.02(+0.08%) |
Sep 02, 2004 | 23.16 | 23.35 | 23.11 | 23.34 | 171,420 | +0.17(+0.72%) |
Sep 01, 2004 | 23.13 | 23.33 | 23.07 | 23.18 | 138,367 | +0.10(+0.45%) |
Aug 31, 2004 | 23.03 | 23.32 | 22.93 | 23.07 | 212,088 | -0.09(-0.37%) |
Aug 30, 2004 | 23.19 | 23.27 | 23.04 | 23.16 | 158,458 | +0.01(+0.05%) |
Aug 27, 2004 | 23.28 | 23.28 | 23.05 | 23.14 | 178,387 | -0.07(-0.29%) |
Aug 26, 2004 | 23.21 | 23.30 | 23.12 | 23.21 | 211,116 | -0.25(-1.08%) |
Aug 25, 2004 | 23.25 | 23.53 | 23.21 | 23.47 | 321,939 | +0.38(+1.63%) |
Aug 24, 2004 | 22.97 | 23.14 | 22.95 | 23.09 | 123,137 | +0.06(+0.27%) |
Aug 23, 2004 | 23.02 | 23.21 | 22.89 | 23.03 | 183,086 | +0.06(+0.27%) |
Aug 20, 2004 | 23.00 | 23.13 | 22.86 | 22.97 | 203,176 | -0.04(-0.19%) |
Aug 19, 2004 | 23.09 | 23.09 | 22.84 | 23.01 | 422,070 | -0.52(-2.20%) |
Aug 18, 2004 | 23.23 | 23.53 | 22.99 | 23.53 | 307,681 | -0.27(-1.12%) |
Aug 17, 2004 | 23.83 | 23.95 | 23.64 | 23.79 | 213,870 | -0.01(-0.03%) |
Aug 16, 2004 | 23.66 | 23.93 | 23.61 | 23.80 | 254,862 | +0.28(+1.18%) |
Aug 13, 2004 | 23.46 | 23.64 | 23.32 | 23.52 | 469,866 | +0.27(+1.17%) |
Aug 12, 2004 | 23.42 | 23.43 | 23.18 | 23.25 | 442,485 | -0.09(-0.40%) |
Aug 11, 2004 | 23.27 | 23.55 | 23.07 | 23.34 | 279,003 | -0.24(-1.02%) |
Aug 10, 2004 | 23.74 | 23.89 | 23.45 | 23.58 | 554,443 | +0.68(+2.96%) |
Aug 09, 2004 | 23.07 | 23.15 | 22.84 | 22.90 | 435,032 | -0.19(-0.83%) |
Aug 06, 2004 | 23.27 | 23.56 | 22.71 | 23.10 | 1,143,397 | +1.52(+7.07%) |
Aug 05, 2004 | 21.85 | 22.05 | 21.57 | 21.57 | 446,859 | -0.08(-0.37%) |
Aug 04, 2004 | 20.77 | 21.65 | 20.69 | 21.65 | 477,644 | +0.70(+3.33%) |
Aug 03, 2004 | 20.94 | 21.07 | 20.84 | 20.95 | 272,036 | -0.32(-1.51%) |
Aug 02, 2004 | 21.05 | 21.35 | 21.01 | 21.27 | 280,624 | +0.40(+1.92%) |
Jul 30, 2004 | 20.79 | 21.13 | 20.66 | 20.87 | 313,190 | -0.27(-1.26%) |
Jul 29, 2004 | 21.12 | 21.31 | 20.91 | 21.14 | 256,320 | +0.12(+0.59%) |
Jul 28, 2004 | 20.89 | 21.17 | 20.75 | 21.02 | 291,641 | +0.43(+2.07%) |
Jul 27, 2004 | 20.61 | 20.72 | 20.45 | 20.59 | 217,110 | +0.19(+0.91%) |
Jul 26, 2004 | 20.42 | 20.51 | 20.23 | 20.40 | 344,137 | -0.25(-1.20%) |
Jul 23, 2004 | 20.73 | 20.74 | 20.42 | 20.65 | 354,506 | +0.04(+0.18%) |
Jul 22, 2004 | 20.50 | 20.67 | 20.40 | 20.61 | 396,956 | -0.34(-1.62%) |
Jul 21, 2004 | 21.10 | 21.16 | 20.92 | 20.95 | 270,740 | +0.15(+0.71%) |
Jul 20, 2004 | 20.45 | 20.87 | 20.45 | 20.81 | 385,777 | +0.10(+0.48%) |
Jul 19, 2004 | 20.85 | 20.85 | 20.65 | 20.71 | 303,145 | -0.12(-0.59%) |
Jul 16, 2004 | 20.88 | 20.98 | 20.73 | 20.83 | 306,547 | +0.18(+0.87%) |
Jul 15, 2004 | 20.87 | 20.89 | 20.57 | 20.65 | 461,603 | -0.49(-2.33%) |
Jul 14, 2004 | 21.03 | 21.38 | 21.02 | 21.15 | 243,520 | +0.04(+0.18%) |
Jul 13, 2004 | 21.14 | 21.23 | 20.98 | 21.11 | 318,861 | -0.10(-0.47%) |
Jul 12, 2004 | 21.11 | 21.26 | 21.00 | 21.21 | 311,732 | -0.09(-0.41%) |
Jul 09, 2004 | 21.25 | 21.36 | 21.07 | 21.29 | 442,971 | +0.03(+0.15%) |
Jul 08, 2004 | 21.32 | 21.43 | 21.19 | 21.26 | 283,864 | -0.10(-0.49%) |
Jul 07, 2004 | 21.31 | 21.47 | 21.18 | 21.37 | 269,282 | +0.21(+0.99%) |
Jul 06, 2004 | 21.11 | 21.32 | 21.00 | 21.16 | 303,307 | -0.12(-0.55%) |
Jul 02, 2004 | 21.31 | 21.34 | 21.03 | 21.27 | 403,599 | -0.11(-0.52%) |
Jul 01, 2004 | 21.63 | 21.63 | 21.17 | 21.39 | 330,689 | -0.13(-0.60%) |
Jun 30, 2004 | 21.59 | 21.60 | 21.29 | 21.52 | 348,997 | -0.01(-0.03%) |
Jun 29, 2004 | 21.45 | 21.63 | 21.36 | 21.52 | 261,667 | -0.17(-0.80%) |
Jun 28, 2004 | 21.81 | 21.97 | 21.69 | 21.69 | 186,326 | +0.10(+0.46%) |
Jun 25, 2004 | 21.60 | 21.71 | 21.47 | 21.60 | 438,920 | -0.19(-0.88%) |
Jun 24, 2004 | 21.59 | 21.90 | 21.59 | 21.79 | 431,305 | -0.17(-0.76%) |
Jun 23, 2004 | 21.92 | 22.00 | 21.76 | 21.95 | 358,719 | -0.20(-0.92%) |
Jun 22, 2004 | 22.06 | 22.19 | 21.89 | 22.16 | 255,186 | -0.06(-0.28%) |
Jun 21, 2004 | 22.34 | 22.67 | 22.16 | 22.22 | 232,341 | -0.18(-0.80%) |
Jun 18, 2004 | 22.21 | 22.41 | 22.21 | 22.40 | 162,185 | +0.11(+0.50%) |
Jun 17, 2004 | 22.22 | 22.44 | 22.18 | 22.29 | 194,913 | +0.16(+0.72%) |
Jun 16, 2004 | 22.21 | 22.23 | 22.02 | 22.13 | 300,714 | +0.09(+0.42%) |
Jun 15, 2004 | 22.10 | 22.14 | 21.88 | 22.03 | 261,343 | +0.07(+0.31%) |
Jun 14, 2004 | 21.94 | 22.16 | 21.82 | 21.97 | 330,203 | -0.72(-3.16%) |
Jun 10, 2004 | 22.47 | 22.79 | 22.44 | 22.68 | 192,321 | +0.40(+1.80%) |
Jun 09, 2004 | 22.53 | 22.53 | 22.24 | 22.28 | 215,814 | -0.25(-1.10%) |
Jun 08, 2004 | 22.55 | 22.56 | 22.35 | 22.53 | 232,017 | -0.05(-0.22%) |
Jun 07, 2004 | 22.35 | 22.62 | 22.24 | 22.58 | 175,146 | +0.28(+1.25%) |
Jun 04, 2004 | 22.16 | 22.38 | 22.11 | 22.30 | 203,663 | +0.27(+1.20%) |
Jun 03, 2004 | 22.00 | 22.20 | 21.90 | 22.03 | 266,041 | -0.17(-0.78%) |
Jun 02, 2004 | 22.27 | 22.34 | 22.02 | 22.21 | 302,821 | -0.02(-0.08%) |
Jun 01, 2004 | 22.00 | 22.27 | 21.89 | 22.23 | 328,420 | +0.28(+1.29%) |
May 28, 2004 | 22.08 | 22.08 | 21.76 | 21.94 | 303,469 | -0.37(-1.66%) |
May 27, 2004 | 22.24 | 22.40 | 22.12 | 22.31 | 483,638 | -0.33(-1.47%) |
May 26, 2004 | 22.29 | 22.74 | 22.16 | 22.64 | 272,522 | -0.29(-1.26%) |
May 25, 2004 | 22.52 | 22.93 | 22.50 | 22.93 | 204,149 | +0.46(+2.03%) |
May 24, 2004 | 22.55 | 22.55 | 22.27 | 22.48 | 230,396 | -0.13(-0.57%) |
May 21, 2004 | 22.63 | 22.71 | 22.47 | 22.61 | 218,245 | +0.55(+2.49%) |
May 20, 2004 | 22.16 | 22.28 | 21.90 | 22.06 | 173,688 | -0.21(-0.94%) |
May 19, 2004 | 22.44 | 22.52 | 22.27 | 22.27 | 168,017 | +0.36(+1.63%) |
May 18, 2004 | 21.69 | 22.00 | 21.69 | 21.91 | 184,058 | +0.11(+0.48%) |
May 17, 2004 | 21.81 | 21.97 | 21.63 | 21.81 | 207,551 | +0.04(+0.20%) |
May 14, 2004 | 21.85 | 22.09 | 21.69 | 21.76 | 152,949 | +0.07(+0.31%) |
May 13, 2004 | 21.89 | 22.19 | 21.60 | 21.69 | 270,416 | -0.68(-3.03%) |
May 12, 2004 | 22.07 | 22.42 | 21.88 | 22.37 | 246,599 | +0.40(+1.83%) |
May 11, 2004 | 21.89 | 22.22 | 21.89 | 21.97 | 190,539 | +0.04(+0.20%) |
May 10, 2004 | 21.82 | 22.06 | 21.71 | 21.93 | 211,440 | -0.29(-1.31%) |
May 07, 2004 | 22.41 | 22.47 | 22.14 | 22.22 | 255,024 | -0.66(-2.89%) |
May 06, 2004 | 22.69 | 22.88 | 22.50 | 22.88 | 345,595 | -0.09(-0.40%) |
May 05, 2004 | 23.05 | 23.32 | 22.90 | 22.97 | 233,151 | -0.14(-0.59%) |
May 04, 2004 | 22.95 | 23.18 | 22.90 | 23.11 | 329,068 | +0.35(+1.55%) |
May 03, 2004 | 22.70 | 22.83 | 22.65 | 22.76 | 244,168 | +0.18(+0.79%) |
Apr 30, 2004 | 22.58 | 22.84 | 22.50 | 22.58 | 264,583 | +0.15(+0.69%) |
Apr 29, 2004 | 22.44 | 22.68 | 22.31 | 22.42 | 232,179 | -0.02(-0.11%) |
Apr 28, 2004 | 22.68 | 22.68 | 22.44 | 22.45 | 168,828 | -0.50(-2.18%) |
Apr 27, 2004 | 22.78 | 23.14 | 22.75 | 22.95 | 198,964 | +0.19(+0.81%) |
Apr 26, 2004 | 22.87 | 22.93 | 22.69 | 22.76 | 253,242 | +0.05(+0.22%) |
Apr 23, 2004 | 22.53 | 22.81 | 22.43 | 22.71 | 471,325 | +0.10(+0.46%) |
Apr 22, 2004 | 22.30 | 22.77 | 22.22 | 22.61 | 302,983 | +0.17(+0.77%) |
Apr 21, 2004 | 22.43 | 22.53 | 22.31 | 22.44 | 265,231 | +0.01(+0.03%) |
Apr 20, 2004 | 22.61 | 22.92 | 22.42 | 22.43 | 278,841 | +0.20(+0.92%) |
Apr 19, 2004 | 22.06 | 22.40 | 22.05 | 22.23 | 333,929 | +0.14(+0.64%) |
Apr 16, 2004 | 21.98 | 22.17 | 21.82 | 22.08 | 172,230 | +0.11(+0.51%) |
Apr 15, 2004 | 21.90 | 22.02 | 21.73 | 21.97 | 97,213 | +0.12(+0.57%) |
Apr 14, 2004 | 21.71 | 22.09 | 21.64 | 21.85 | 244,492 | -0.30(-1.34%) |
Apr 13, 2004 | 22.40 | 22.48 | 22.11 | 22.14 | 219,703 | -0.36(-1.62%) |
Apr 12, 2004 | 22.57 | 22.57 | 22.41 | 22.51 | 119,411 | +0.15(+0.66%) |
Apr 08, 2004 | 22.37 | 22.39 | 22.19 | 22.36 | 220,189 | +0.14(+0.64%) |
Apr 07, 2004 | 22.38 | 22.39 | 22.10 | 22.22 | 205,607 | +0.01(+0.06%) |
Apr 06, 2004 | 22.21 | 22.40 | 22.11 | 22.21 | 246,923 | -0.26(-1.15%) |
Apr 05, 2004 | 22.17 | 22.59 | 22.09 | 22.47 | 179,359 | +0.12(+0.55%) |
Apr 02, 2004 | 22.46 | 22.61 | 22.27 | 22.34 | 340,248 | -0.14(-0.63%) |
Apr 01, 2004 | 22.21 | 22.53 | 22.21 | 22.48 | 203,176 | +0.18(+0.80%) |
Mar 31, 2004 | 22.02 | 22.40 | 21.94 | 22.31 | 186,002 | +0.24(+1.09%) |
Mar 30, 2004 | 21.93 | 22.24 | 21.87 | 22.06 | 289,211 | -0.10(-0.45%) |
Mar 29, 2004 | 22.06 | 22.26 | 22.01 | 22.16 | 306,223 | +0.38(+1.73%) |
Mar 26, 2004 | 21.82 | 22.03 | 21.66 | 21.79 | 215,166 | -0.18(-0.81%) |
Mar 25, 2004 | 21.63 | 22.04 | 21.58 | 21.97 | 224,888 | +0.12(+0.54%) |
Mar 24, 2004 | 21.83 | 22.05 | 21.79 | 21.85 | 167,693 | -0.23(-1.06%) |
Mar 23, 2004 | 22.05 | 22.14 | 21.86 | 22.08 | 166,883 | +0.30(+1.36%) |
Mar 22, 2004 | 21.95 | 21.98 | 21.63 | 21.79 | 147,927 | -0.27(-1.23%) |
Mar 19, 2004 | 22.16 | 22.31 | 22.00 | 22.06 | 194,265 | -0.14(-0.61%) |
Mar 18, 2004 | 22.29 | 22.47 | 22.14 | 22.19 | 179,035 | -0.15(-0.66%) |
Mar 17, 2004 | 22.23 | 22.42 | 22.15 | 22.34 | 173,526 | +0.32(+1.46%) |
Mar 16, 2004 | 22.02 | 22.09 | 21.73 | 22.02 | 211,926 | +0.29(+1.33%) |
Mar 15, 2004 | 21.92 | 22.03 | 21.56 | 21.73 | 284,026 | -0.25(-1.15%) |
Mar 12, 2004 | 21.92 | 22.03 | 21.71 | 21.98 | 337,818 | +0.09(+0.42%) |
Mar 11, 2004 | 22.22 | 22.28 | 21.89 | 21.89 | 364,876 | -0.64(-2.85%) |
Mar 10, 2004 | 22.58 | 22.76 | 22.49 | 22.53 | 218,245 | -0.33(-1.43%) |
Mar 09, 2004 | 22.92 | 23.14 | 22.84 | 22.86 | 179,683 | +0.01(+0.03%) |
Mar 08, 2004 | 22.96 | 23.13 | 22.81 | 22.85 | 380,268 | -0.23(-0.99%) |
Mar 05, 2004 | 22.82 | 23.32 | 22.81 | 23.08 | 265,393 | +0.26(+1.14%) |
Mar 04, 2004 | 22.71 | 22.91 | 22.58 | 22.82 | 181,627 | +0.20(+0.87%) |
Mar 03, 2004 | 22.40 | 22.66 | 22.30 | 22.63 | 234,609 | +0.05(+0.22%) |
Mar 02, 2004 | 22.71 | 22.77 | 22.51 | 22.58 | 339,600 | -0.46(-1.98%) |
Mar 01, 2004 | 22.84 | 23.11 | 22.73 | 23.03 | 338,628 | +0.29(+1.28%) |
Feb 27, 2004 | 22.66 | 22.77 | 22.38 | 22.74 | 395,660 | -0.20(-0.89%) |
Feb 26, 2004 | 22.74 | 23.02 | 22.55 | 22.95 | 331,013 | -0.46(-1.95%) |
Feb 25, 2004 | 23.25 | 23.42 | 23.21 | 23.40 | 348,673 | -0.61(-2.54%) |
Feb 24, 2004 | 23.70 | 24.16 | 23.65 | 24.02 | 488,013 | +0.30(+1.25%) |
Feb 23, 2004 | 23.79 | 23.88 | 23.70 | 23.72 | 388,855 | -0.10(-0.44%) |
Feb 20, 2004 | 24.11 | 24.11 | 23.71 | 23.82 | 284,998 | -0.20(-0.82%) |
Feb 19, 2004 | 24.08 | 24.29 | 23.92 | 24.02 | 361,473 | +0.23(+0.96%) |
Feb 18, 2004 | 24.01 | 24.01 | 23.76 | 23.79 | 464,682 | -0.31(-1.31%) |
Feb 17, 2004 | 24.00 | 24.16 | 23.87 | 24.11 | 261,991 | +0.65(+2.76%) |
Feb 13, 2004 | 23.45 | 23.53 | 23.20 | 23.46 | 373,625 | -0.02(-0.08%) |
Feb 12, 2004 | 23.36 | 23.57 | 23.31 | 23.48 | 300,552 | -1.06(-4.33%) |
Feb 11, 2004 | 23.80 | 24.61 | 23.80 | 24.54 | 178,225 | +0.75(+3.14%) |
Feb 10, 2004 | 23.82 | 24.01 | 23.72 | 23.79 | 137,881 | -0.34(-1.41%) |
Feb 09, 2004 | 23.92 | 24.16 | 23.76 | 24.13 | 232,017 | +0.55(+2.33%) |
Feb 06, 2004 | 23.26 | 23.69 | 23.26 | 23.58 | 295,044 | +0.48(+2.06%) |
Feb 05, 2004 | 23.18 | 23.18 | 22.91 | 23.11 | 202,852 | +0.20(+0.86%) |
Feb 04, 2004 | 22.95 | 22.98 | 22.77 | 22.91 | 152,787 | +0.07(+0.32%) |
Feb 03, 2004 | 22.60 | 22.92 | 22.53 | 22.84 | 326,152 | +0.26(+1.15%) |
Feb 02, 2004 | 22.54 | 22.72 | 22.34 | 22.58 | 161,861 | -0.09(-0.38%) |
Jan 30, 2004 | 22.66 | 22.80 | 22.44 | 22.66 | 376,217 | -0.19(-0.81%) |
Jan 29, 2004 | 23.01 | 23.01 | 22.68 | 22.85 | 255,186 | -0.16(-0.70%) |
Jan 28, 2004 | 23.24 | 23.64 | 22.97 | 23.01 | 247,085 | +0.09(+0.38%) |
Jan 27, 2004 | 22.91 | 23.03 | 22.76 | 22.92 | 389,989 | -0.43(-1.85%) |
Jan 26, 2004 | 23.47 | 23.53 | 23.07 | 23.35 | 475,213 | +0.13(+0.56%) |
Jan 23, 2004 | 23.27 | 23.45 | 23.05 | 23.23 | 273,657 | -0.78(-3.26%) |
Jan 22, 2004 | 24.07 | 24.11 | 23.89 | 24.01 | 122,327 | +0.11(+0.46%) |
Jan 21, 2004 | 23.54 | 23.95 | 23.36 | 23.90 | 197,830 | +0.09(+0.36%) |
Jan 20, 2004 | 23.66 | 23.93 | 23.50 | 23.81 | 226,022 | -0.17(-0.72%) |
Jan 16, 2004 | 24.21 | 24.34 | 23.95 | 23.98 | 123,785 | -0.22(-0.89%) |
Jan 15, 2004 | 24.13 | 24.28 | 23.86 | 24.20 | 155,704 | +0.15(+0.64%) |
Jan 14, 2004 | 23.78 | 24.16 | 23.78 | 24.05 | 174,822 | +0.59(+2.53%) |
Jan 13, 2004 | 23.84 | 23.85 | 23.38 | 23.45 | 234,771 | -0.23(-0.99%) |
Jan 12, 2004 | 23.63 | 23.70 | 23.50 | 23.69 | 99,644 | +0.03(+0.13%) |
Jan 09, 2004 | 23.53 | 23.82 | 23.53 | 23.66 | 93,487 | +0.24(+1.03%) |
Jan 08, 2004 | 23.49 | 23.60 | 23.32 | 23.42 | 197,506 | -0.02(-0.11%) |
Jan 07, 2004 | 23.45 | 23.48 | 23.16 | 23.44 | 238,660 | -0.07(-0.29%) |
Jan 06, 2004 | 23.29 | 23.52 | 23.24 | 23.51 | 190,377 | +0.58(+2.53%) |
Jan 05, 2004 | 22.68 | 23.05 | 22.68 | 22.93 | 197,182 | +0.30(+1.31%) |
Jan 02, 2004 | 22.65 | 22.81 | 22.33 | 22.63 | 137,557 | +0.20(+0.88%) |
Dec 31, 2003 | 22.32 | 22.57 | 22.31 | 22.44 | 103,046 | +0.12(+0.53%) |
Dec 30, 2003 | 22.06 | 22.36 | 22.06 | 22.32 | 123,461 | +0.38(+1.72%) |
Dec 29, 2003 | 21.85 | 22.00 | 21.76 | 21.94 | 92,191 | -0.05(-0.22%) |
Dec 26, 2003 | 22.04 | 22.08 | 21.80 | 21.99 | 49,255 | -0.05(-0.22%) |
Dec 24, 2003 | 21.69 | 22.13 | 21.69 | 22.04 | 56,059 | +0.38(+1.74%) |
Dec 23, 2003 | 21.45 | 21.82 | 21.45 | 21.66 | 170,772 | -0.22(-0.99%) |
Dec 22, 2003 | 21.61 | 21.91 | 21.58 | 21.88 | 119,249 | +0.09(+0.40%) |
Dec 19, 2003 | 21.81 | 21.93 | 21.73 | 21.79 | 179,521 | -0.18(-0.81%) |
Dec 18, 2003 | 21.63 | 21.95 | 21.58 | 21.97 | 241,252 | +0.40(+1.86%) |
Dec 17, 2003 | 21.42 | 21.63 | 21.41 | 21.57 | 174,498 | +0.56(+2.64%) |
Dec 16, 2003 | 20.89 | 21.04 | 20.81 | 21.02 | 239,470 | +0.07(+0.32%) |
Dec 15, 2003 | 21.04 | 21.14 | 20.89 | 20.95 | 152,787 | +0.07(+0.35%) |
Dec 12, 2003 | 20.83 | 21.07 | 20.77 | 20.87 | 133,345 | -0.12(-0.56%) |
Dec 11, 2003 | 20.84 | 21.13 | 20.68 | 20.99 | 200,746 | -0.14(-0.64%) |
Dec 10, 2003 | 21.20 | 21.29 | 21.00 | 21.13 | 134,479 | -0.51(-2.34%) |
Dec 09, 2003 | 21.65 | 21.69 | 21.43 | 21.63 | 189,242 | -0.06(-0.28%) |
Dec 08, 2003 | 21.46 | 21.76 | 21.43 | 21.69 | 87,006 | +0.22(+1.01%) |
Dec 05, 2003 | 21.43 | 21.73 | 21.42 | 21.48 | 100,454 | -0.25(-1.14%) |
Dec 04, 2003 | 21.51 | 21.85 | 21.45 | 21.73 | 151,329 | -0.08(-0.37%) |
Dec 03, 2003 | 21.91 | 22.13 | 21.81 | 21.81 | 251,945 | +0.12(+0.54%) |
Dec 02, 2003 | 21.59 | 21.90 | 21.48 | 21.69 | 190,377 | -0.39(-1.79%) |
Dec 01, 2003 | 22.07 | 22.16 | 21.98 | 22.08 | 95,917 | +0.11(+0.51%) |
Nov 28, 2003 | 21.97 | 22.21 | 21.93 | 21.97 | 51,685 | +0.01(+0.06%) |
Nov 26, 2003 | 21.76 | 21.97 | 21.69 | 21.96 | 153,759 | +0.47(+2.18%) |
Nov 25, 2003 | 21.57 | 21.62 | 21.39 | 21.49 | 224,564 | +0.32(+1.52%) |
Nov 24, 2003 | 20.98 | 21.26 | 20.98 | 21.17 | 241,252 | +0.49(+2.39%) |
Nov 21, 2003 | 20.57 | 20.83 | 20.46 | 20.68 | 87,492 | +0.11(+0.51%) |
Nov 20, 2003 | 20.55 | 20.80 | 20.53 | 20.57 | 105,963 | -0.14(-0.66%) |
Nov 19, 2003 | 20.58 | 20.71 | 20.53 | 20.71 | 111,795 | +0.12(+0.60%) |
Nov 18, 2003 | 20.73 | 20.83 | 20.63 | 20.58 | 82,793 | -0.14(-0.68%) |
Nov 17, 2003 | 20.55 | 20.77 | 20.45 | 20.73 | 193,617 | +0.33(+1.63%) |
Nov 14, 2003 | 20.68 | 20.70 | 20.44 | 20.39 | 228,938 | -0.45(-2.16%) |
Nov 13, 2003 | 20.74 | 20.94 | 20.69 | 20.84 | 157,810 | -0.17(-0.82%) |
Nov 12, 2003 | 20.65 | 21.08 | 20.65 | 21.02 | 112,119 | +0.39(+1.92%) |
Nov 11, 2003 | 20.68 | 20.68 | 20.63 | 20.62 | 101,750 | -0.17(-0.83%) |
Nov 10, 2003 | 20.82 | 20.86 | 20.66 | 20.79 | 220,999 | -0.18(-0.85%) |
Nov 07, 2003 | 20.93 | 21.08 | 20.88 | 20.97 | 115,684 | +0.12(+0.56%) |
Nov 06, 2003 | 20.74 | 20.91 | 20.68 | 20.86 | 196,858 | +0.15(+0.72%) |
Nov 05, 2003 | 20.57 | 20.76 | 20.50 | 20.71 | 234,123 | -0.17(-0.80%) |
Nov 04, 2003 | 20.89 | 20.98 | 20.84 | 20.87 | 215,976 | -0.04(-0.21%) |