Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.58 | 19.59 | 19.17 | 19.36 | 1,218,138 | -0.18(-0.92%) |
Nov 29, 2004 | 19.68 | 19.79 | 19.50 | 19.54 | 831,461 | +0.11(+0.55%) |
Nov 26, 2004 | 19.31 | 19.52 | 19.29 | 19.44 | 345,922 | +0.15(+0.77%) |
Nov 24, 2004 | 19.32 | 19.37 | 19.12 | 19.29 | 1,114,595 | +0.03(+0.13%) |
Nov 23, 2004 | 19.31 | 19.40 | 19.18 | 19.26 | 1,750,866 | -0.04(-0.21%) |
Nov 22, 2004 | 19.20 | 19.31 | 19.12 | 19.30 | 1,086,516 | +0.01(+0.03%) |
Nov 19, 2004 | 19.50 | 19.52 | 19.24 | 19.30 | 1,275,467 | -0.30(-1.54%) |
Nov 18, 2004 | 19.72 | 19.83 | 19.57 | 19.60 | 1,426,978 | -0.36(-1.82%) |
Nov 17, 2004 | 19.85 | 20.10 | 19.79 | 19.96 | 2,233,091 | +0.35(+1.80%) |
Nov 16, 2004 | 19.69 | 19.72 | 19.53 | 19.61 | 1,262,012 | -0.18(-0.93%) |
Nov 15, 2004 | 19.80 | 19.87 | 19.71 | 19.80 | 2,249,081 | -0.07(-0.34%) |
Nov 12, 2004 | 19.72 | 19.89 | 19.57 | 19.86 | 1,514,337 | +0.17(+0.86%) |
Nov 11, 2004 | 19.47 | 19.78 | 19.46 | 19.69 | 2,746,710 | +0.31(+1.59%) |
Nov 10, 2004 | 19.43 | 19.57 | 19.33 | 19.39 | 5,295,694 | -0.21(-1.05%) |
Nov 09, 2004 | 19.25 | 19.75 | 19.13 | 19.59 | 6,937,949 | +0.04(+0.18%) |
Nov 08, 2004 | 19.53 | 19.73 | 19.49 | 19.55 | 1,492,887 | -0.42(-2.11%) |
Nov 05, 2004 | 19.57 | 20.13 | 19.57 | 19.97 | 2,767,184 | +0.73(+3.81%) |
Nov 04, 2004 | 19.17 | 19.27 | 18.95 | 19.24 | 1,034,257 | +0.37(+1.98%) |
Nov 03, 2004 | 18.98 | 19.01 | 18.80 | 18.87 | 1,867,864 | -0.18(-0.97%) |
Nov 02, 2004 | 18.93 | 19.31 | 18.93 | 19.05 | 970,883 | +0.32(+1.73%) |
Nov 01, 2004 | 18.74 | 18.83 | 18.68 | 18.73 | 1,315,246 | +0.01(+0.05%) |
Oct 29, 2004 | 18.87 | 19.00 | 18.69 | 18.72 | 749,758 | -0.23(-1.19%) |
Oct 28, 2004 | 18.83 | 19.06 | 18.74 | 18.94 | 777,643 | +0.12(+0.63%) |
Oct 27, 2004 | 18.46 | 18.84 | 18.42 | 18.83 | 1,861,234 | +0.59(+3.26%) |
Oct 26, 2004 | 18.14 | 18.28 | 18.01 | 18.23 | 676,830 | +0.15(+0.85%) |
Oct 25, 2004 | 18.15 | 18.21 | 17.98 | 18.08 | 373,026 | -0.20(-1.09%) |
Oct 22, 2004 | 18.46 | 18.47 | 18.27 | 18.28 | 944,364 | -0.11(-0.59%) |
Oct 21, 2004 | 18.34 | 18.46 | 18.29 | 18.39 | 1,017,877 | -0.15(-0.83%) |
Oct 20, 2004 | 18.54 | 18.55 | 18.39 | 18.54 | 1,174,654 | +0.11(+0.58%) |
Oct 19, 2004 | 18.52 | 18.57 | 18.41 | 18.43 | 757,168 | +0.15(+0.84%) |
Oct 18, 2004 | 18.30 | 18.37 | 18.17 | 18.28 | 1,050,637 | -0.16(-0.86%) |
Oct 15, 2004 | 18.33 | 18.57 | 18.26 | 18.44 | 1,304,521 | +0.38(+2.10%) |
Oct 14, 2004 | 18.14 | 18.20 | 18.02 | 18.06 | 1,946,837 | -0.22(-1.18%) |
Oct 13, 2004 | 18.18 | 18.27 | 18.10 | 18.27 | 701,399 | +0.22(+1.22%) |
Oct 12, 2004 | 17.98 | 18.11 | 17.85 | 18.05 | 1,080,666 | -0.27(-1.46%) |
Oct 11, 2004 | 18.28 | 18.36 | 18.24 | 18.32 | 1,243,097 | -0.03(-0.17%) |
Oct 08, 2004 | 18.27 | 18.46 | 18.25 | 18.35 | 585,767 | -0.02(-0.08%) |
Oct 07, 2004 | 18.60 | 18.63 | 18.22 | 18.36 | 1,375,500 | -0.32(-1.70%) |
Oct 06, 2004 | 18.65 | 18.73 | 18.59 | 18.68 | 2,226,071 | -0.36(-1.91%) |
Oct 05, 2004 | 18.80 | 19.16 | 18.80 | 19.05 | 1,376,865 | +0.18(+0.98%) |
Oct 04, 2004 | 18.86 | 18.91 | 18.80 | 18.86 | 701,594 | -0.07(-0.35%) |
Oct 01, 2004 | 18.59 | 18.94 | 18.56 | 18.93 | 1,345,080 | +0.15(+0.82%) |
Sep 30, 2004 | 18.87 | 18.94 | 18.47 | 18.77 | 2,740,275 | +0.06(+0.30%) |
Sep 29, 2004 | 18.58 | 18.74 | 18.53 | 18.72 | 1,567,375 | +0.28(+1.50%) |
Sep 28, 2004 | 18.40 | 18.46 | 18.26 | 18.44 | 1,468,708 | +0.37(+2.04%) |
Sep 27, 2004 | 17.92 | 18.26 | 17.90 | 18.07 | 892,300 | +0.18(+1.00%) |
Sep 24, 2004 | 18.00 | 18.02 | 17.85 | 17.89 | 1,403,969 | -0.09(-0.48%) |
Sep 23, 2004 | 17.93 | 18.04 | 17.90 | 17.98 | 1,540,076 | -0.02(-0.11%) |
Sep 22, 2004 | 17.96 | 18.09 | 17.93 | 18.00 | 1,228,863 | -0.18(-0.99%) |
Sep 21, 2004 | 17.94 | 18.18 | 17.93 | 18.18 | 1,135,850 | +0.32(+1.78%) |
Sep 20, 2004 | 17.81 | 17.94 | 17.76 | 17.86 | 1,028,797 | -0.12(-0.66%) |
Sep 17, 2004 | 17.95 | 17.99 | 17.87 | 17.98 | 647,385 | +0.08(+0.46%) |
Sep 16, 2004 | 17.81 | 17.92 | 17.77 | 17.90 | 351,577 | +0.03(+0.14%) |
Sep 15, 2004 | 17.87 | 17.88 | 17.82 | 17.87 | 1,526,816 | -0.21(-1.13%) |
Sep 14, 2004 | 17.90 | 18.10 | 17.90 | 18.08 | 1,221,843 | +0.28(+1.56%) |
Sep 13, 2004 | 17.84 | 17.94 | 17.79 | 17.80 | 882,745 | -0.02(-0.12%) |
Sep 10, 2004 | 17.75 | 17.85 | 17.74 | 17.82 | 1,053,562 | +0.22(+1.22%) |
Sep 09, 2004 | 17.49 | 17.63 | 17.48 | 17.61 | 2,064,615 | +0.04(+0.20%) |
Sep 08, 2004 | 17.34 | 17.59 | 17.29 | 17.57 | 1,820,090 | +0.08(+0.44%) |
Sep 07, 2004 | 17.53 | 17.57 | 17.35 | 17.49 | 2,508,425 | -0.61(-3.34%) |
Sep 03, 2004 | 17.93 | 18.16 | 17.92 | 18.10 | 1,311,151 | -0.03(-0.17%) |
Sep 02, 2004 | 17.93 | 18.15 | 17.89 | 18.13 | 1,106,600 | -0.07(-0.37%) |
Sep 01, 2004 | 18.13 | 18.21 | 18.06 | 18.20 | 1,331,821 | -0.06(-0.34%) |
Aug 31, 2004 | 18.21 | 18.36 | 18.13 | 18.26 | 2,457,726 | -0.55(-2.94%) |
Aug 30, 2004 | 18.32 | 18.86 | 18.18 | 18.81 | 2,992,209 | +0.69(+3.79%) |
Aug 27, 2004 | 18.11 | 18.16 | 18.01 | 18.12 | 1,564,840 | -0.04(-0.20%) |
Aug 26, 2004 | 17.96 | 18.16 | 17.93 | 18.16 | 4,859,099 | +0.32(+1.78%) |
Aug 25, 2004 | 17.69 | 17.88 | 17.66 | 17.84 | 272,994 | +0.15(+0.87%) |
Aug 24, 2004 | 17.67 | 17.72 | 17.64 | 17.69 | 404,421 | -0.11(-0.63%) |
Aug 23, 2004 | 17.79 | 17.87 | 17.75 | 17.80 | 637,636 | +0.02(+0.12%) |
Aug 20, 2004 | 17.59 | 17.83 | 17.59 | 17.78 | 394,086 | +0.09(+0.49%) |
Aug 19, 2004 | 17.55 | 17.74 | 17.55 | 17.69 | 2,039,265 | +0.05(+0.26%) |
Aug 18, 2004 | 17.51 | 17.70 | 17.49 | 17.65 | 435,230 | -0.02(-0.12%) |
Aug 17, 2004 | 17.67 | 17.71 | 17.57 | 17.67 | 321,158 | -0.13(-0.72%) |
Aug 16, 2004 | 17.63 | 17.86 | 17.62 | 17.80 | 197,920 | +0.19(+1.08%) |
Aug 13, 2004 | 17.46 | 17.70 | 17.44 | 17.61 | 224,050 | +0.19(+1.12%) |
Aug 12, 2004 | 17.47 | 17.47 | 17.33 | 17.41 | 891,520 | -0.11(-0.64%) |
Aug 11, 2004 | 17.39 | 17.56 | 17.37 | 17.52 | 206,305 | +0.12(+0.68%) |
Aug 10, 2004 | 17.09 | 17.53 | 17.09 | 17.41 | 790,707 | +0.22(+1.28%) |
Aug 09, 2004 | 17.44 | 17.44 | 17.05 | 17.18 | 685,800 | -0.09(-0.53%) |
Aug 06, 2004 | 17.27 | 17.37 | 17.13 | 17.28 | 368,151 | +0.14(+0.84%) |
Aug 05, 2004 | 17.27 | 17.34 | 17.09 | 17.13 | 353,722 | -0.09(-0.51%) |
Aug 04, 2004 | 17.11 | 17.22 | 17.08 | 17.22 | 225,025 | +0.11(+0.66%) |
Aug 03, 2004 | 17.12 | 17.20 | 17.10 | 17.11 | 230,874 | +0.03(+0.15%) |
Aug 02, 2004 | 17.10 | 17.18 | 16.99 | 17.08 | 467,014 | +0.13(+0.79%) |
Jul 30, 2004 | 16.99 | 17.10 | 16.85 | 16.95 | 767,113 | +0.10(+0.61%) |
Jul 29, 2004 | 16.62 | 16.87 | 16.62 | 16.85 | 2,439,006 | +0.40(+2.43%) |
Jul 28, 2004 | 16.28 | 16.46 | 16.21 | 16.45 | 490,219 | +0.03(+0.19%) |
Jul 27, 2004 | 16.84 | 16.84 | 16.34 | 16.42 | 1,311,931 | -0.43(-2.56%) |
Jul 26, 2004 | 16.93 | 16.98 | 16.72 | 16.85 | 335,782 | -0.13(-0.76%) |
Jul 23, 2004 | 16.92 | 17.04 | 16.84 | 16.97 | 338,317 | -0.37(-2.13%) |
Jul 22, 2004 | 17.31 | 17.42 | 17.22 | 17.34 | 472,279 | +0.08(+0.45%) |
Jul 21, 2004 | 17.33 | 17.41 | 17.18 | 17.27 | 329,932 | +0.02(+0.09%) |
Jul 20, 2004 | 17.10 | 17.28 | 17.08 | 17.25 | 435,035 | +0.23(+1.33%) |
Jul 19, 2004 | 16.99 | 17.05 | 16.91 | 17.03 | 6,247,469 | +0.03(+0.15%) |
Jul 16, 2004 | 17.12 | 17.12 | 16.96 | 17.00 | 322,132 | -0.11(-0.63%) |
Jul 15, 2004 | 17.07 | 17.21 | 17.07 | 17.11 | 280,208 | -0.10(-0.57%) |
Jul 14, 2004 | 17.22 | 17.29 | 17.19 | 17.21 | 1,507,122 | +0.06(+0.36%) |
Jul 13, 2004 | 17.09 | 17.18 | 17.05 | 17.14 | 1,659,998 | -0.12(-0.71%) |
Jul 12, 2004 | 17.19 | 17.28 | 17.17 | 17.27 | 493,729 | +0.23(+1.35%) |
Jul 09, 2004 | 17.13 | 17.14 | 16.99 | 17.04 | 2,331,369 | +0.11(+0.67%) |
Jul 08, 2004 | 17.01 | 17.06 | 16.92 | 16.92 | 603,511 | +0.21(+1.23%) |
Jul 07, 2004 | 16.70 | 16.81 | 16.62 | 16.72 | 472,474 | +0.29(+1.78%) |
Jul 06, 2004 | 16.44 | 16.44 | 16.30 | 16.43 | 484,759 | -0.07(-0.40%) |
Jul 02, 2004 | 16.47 | 16.51 | 16.41 | 16.49 | 380,046 | +0.03(+0.19%) |
Jul 01, 2004 | 16.37 | 16.46 | 16.31 | 16.46 | 708,809 | +0.06(+0.34%) |
Jun 30, 2004 | 16.35 | 16.43 | 16.23 | 16.41 | 1,053,952 | +0.08(+0.50%) |
Jun 29, 2004 | 16.36 | 16.37 | 16.30 | 16.32 | 241,404 | +0.02(+0.09%) |
Jun 28, 2004 | 16.48 | 16.48 | 16.28 | 16.31 | 1,767,246 | -0.07(-0.44%) |
Jun 25, 2004 | 16.47 | 16.56 | 16.33 | 16.38 | 320,573 | +0.05(+0.28%) |
Jun 24, 2004 | 16.31 | 16.39 | 16.26 | 16.33 | 247,059 | -0.06(-0.34%) |
Jun 23, 2004 | 16.32 | 16.39 | 16.18 | 16.39 | 213,910 | -0.01(-0.06%) |
Jun 22, 2004 | 16.41 | 16.49 | 16.31 | 16.40 | 506,793 | +0.01(+0.06%) |
Jun 21, 2004 | 16.35 | 16.48 | 16.32 | 16.39 | 335,587 | -0.07(-0.44%) |
Jun 18, 2004 | 16.25 | 16.50 | 16.22 | 16.46 | 572,702 | +0.11(+0.66%) |
Jun 17, 2004 | 16.53 | 16.53 | 16.28 | 16.35 | 281,573 | -0.36(-2.18%) |
Jun 16, 2004 | 16.72 | 16.75 | 16.58 | 16.72 | 304,583 | -0.01(-0.06%) |
Jun 15, 2004 | 16.56 | 16.77 | 16.56 | 16.73 | 335,587 | +0.26(+1.59%) |
Jun 14, 2004 | 16.46 | 16.50 | 16.33 | 16.47 | 656,550 | -0.36(-2.13%) |
Jun 10, 2004 | 16.73 | 16.91 | 16.73 | 16.83 | 169,061 | +0.16(+0.95%) |
Jun 09, 2004 | 16.94 | 16.99 | 16.63 | 16.67 | 792,852 | -0.54(-3.13%) |
Jun 08, 2004 | 17.13 | 17.28 | 17.11 | 17.21 | 686,970 | -0.13(-0.74%) |
Jun 07, 2004 | 17.15 | 17.39 | 17.10 | 17.33 | 409,686 | +0.39(+2.33%) |
Jun 04, 2004 | 16.94 | 17.03 | 16.89 | 16.94 | 333,637 | +0.32(+1.91%) |
Jun 03, 2004 | 16.64 | 16.76 | 16.57 | 16.62 | 309,848 | -0.18(-1.07%) |
Jun 02, 2004 | 16.94 | 17.00 | 16.80 | 16.80 | 397,206 | +0.08(+0.49%) |
Jun 01, 2004 | 16.75 | 16.80 | 16.62 | 16.72 | 431,330 | -0.29(-1.72%) |
May 28, 2004 | 17.10 | 17.10 | 16.99 | 17.01 | 1,007,738 | -0.18(-1.04%) |
May 27, 2004 | 17.08 | 17.22 | 17.02 | 17.19 | 794,022 | +0.46(+2.73%) |
May 26, 2004 | 16.66 | 16.75 | 16.53 | 16.73 | 620,476 | -0.02(-0.09%) |
May 25, 2004 | 16.52 | 16.75 | 16.43 | 16.75 | 5,159,977 | +0.38(+2.35%) |
May 24, 2004 | 16.38 | 16.42 | 16.28 | 16.36 | 289,373 | +0.03(+0.19%) |
May 21, 2004 | 16.37 | 16.41 | 16.18 | 16.33 | 271,239 | +0.06(+0.35%) |
May 20, 2004 | 16.41 | 16.45 | 16.13 | 16.28 | 175,691 | -0.17(-1.03%) |
May 19, 2004 | 16.52 | 16.68 | 16.44 | 16.45 | 248,424 | +0.13(+0.79%) |
May 18, 2004 | 16.29 | 16.40 | 16.28 | 16.32 | 705,104 | +0.07(+0.41%) |
May 17, 2004 | 16.41 | 16.45 | 16.21 | 16.25 | 318,818 | -0.05(-0.28%) |
May 14, 2004 | 16.25 | 16.34 | 16.17 | 16.30 | 276,308 | +0.22(+1.37%) |
May 13, 2004 | 16.09 | 16.17 | 16.00 | 16.08 | 193,435 | -0.11(-0.67%) |
May 12, 2004 | 16.15 | 16.23 | 15.97 | 16.18 | 316,868 | +0.12(+0.73%) |
May 11, 2004 | 16.03 | 16.07 | 15.94 | 16.07 | 217,810 | +0.02(+0.13%) |
May 10, 2004 | 16.13 | 16.15 | 15.94 | 16.05 | 272,409 | -0.35(-2.16%) |
May 07, 2004 | 16.36 | 16.46 | 16.30 | 16.40 | 4,371,414 | +0.12(+0.72%) |
May 06, 2004 | 16.20 | 16.35 | 16.15 | 16.28 | 7,491,736 | -0.03(-0.16%) |
May 05, 2004 | 16.23 | 16.36 | 16.20 | 16.31 | 666,105 | +0.37(+2.32%) |
May 04, 2004 | 16.00 | 16.01 | 15.85 | 15.94 | 770,038 | +0.04(+0.26%) |
May 03, 2004 | 15.92 | 15.99 | 15.69 | 15.90 | 786,417 | -0.05(-0.32%) |
Apr 30, 2004 | 16.10 | 16.16 | 15.82 | 15.95 | 1,342,740 | +0.31(+1.97%) |
Apr 29, 2004 | 15.40 | 15.76 | 15.40 | 15.64 | 1,979,791 | +0.58(+3.88%) |
Apr 28, 2004 | 15.23 | 15.25 | 14.98 | 15.06 | 1,925,193 | -0.65(-4.15%) |
Apr 27, 2004 | 15.79 | 15.84 | 15.70 | 15.71 | 951,579 | -0.08(-0.52%) |
Apr 26, 2004 | 15.90 | 16.02 | 15.76 | 15.79 | 3,161,661 | -1.05(-6.21%) |
Apr 23, 2004 | 17.26 | 17.26 | 16.82 | 16.84 | 630,031 | -0.27(-1.59%) |
Apr 22, 2004 | 16.86 | 17.23 | 16.83 | 17.11 | 1,480,407 | +0.46(+2.77%) |
Apr 21, 2004 | 16.48 | 16.68 | 16.43 | 16.65 | 1,030,942 | +0.26(+1.60%) |
Apr 20, 2004 | 16.49 | 16.67 | 16.39 | 16.39 | 473,254 | -0.36(-2.14%) |
Apr 19, 2004 | 16.62 | 16.87 | 16.55 | 16.74 | 351,382 | -0.02(-0.12%) |
Apr 16, 2004 | 16.56 | 16.79 | 16.54 | 16.76 | 392,721 | +0.07(+0.40%) |
Apr 15, 2004 | 16.59 | 16.76 | 16.51 | 16.70 | 428,210 | +0.19(+1.15%) |
Apr 14, 2004 | 16.29 | 16.63 | 16.26 | 16.51 | 378,876 | +0.02(+0.12%) |
Apr 13, 2004 | 16.63 | 16.64 | 16.42 | 16.49 | 147,026 | -0.21(-1.26%) |
Apr 12, 2004 | 16.85 | 16.95 | 16.62 | 16.70 | 91,453 | -0.05(-0.28%) |
Apr 08, 2004 | 16.75 | 16.77 | 16.64 | 16.74 | 109,782 | +0.12(+0.74%) |
Apr 07, 2004 | 16.88 | 16.90 | 16.47 | 16.62 | 349,237 | -0.10(-0.58%) |
Apr 06, 2004 | 16.82 | 16.82 | 16.59 | 16.72 | 144,881 | -0.23(-1.36%) |
Apr 05, 2004 | 16.89 | 17.05 | 16.80 | 16.95 | 176,861 | -0.14(-0.81%) |
Apr 02, 2004 | 16.91 | 17.10 | 16.84 | 17.09 | 708,809 | +0.12(+0.73%) |
Apr 01, 2004 | 16.85 | 17.00 | 16.81 | 16.96 | 755,023 | +0.21(+1.26%) |
Mar 31, 2004 | 16.72 | 16.92 | 16.67 | 16.75 | 186,025 | +0.19(+1.15%) |
Mar 30, 2004 | 16.59 | 16.72 | 16.54 | 16.56 | 166,331 | -0.16(-0.98%) |
Mar 29, 2004 | 16.72 | 16.92 | 16.62 | 16.73 | 239,649 | -0.05(-0.27%) |
Mar 26, 2004 | 16.70 | 16.85 | 16.53 | 16.77 | 796,167 | -0.12(-0.70%) |
Mar 25, 2004 | 16.66 | 17.07 | 16.60 | 16.89 | 866,366 | -0.06(-0.36%) |
Mar 24, 2004 | 16.92 | 17.03 | 16.63 | 16.95 | 449,075 | -0.48(-2.76%) |
Mar 23, 2004 | 17.55 | 17.74 | 17.33 | 17.44 | 338,707 | -0.01(-0.03%) |
Mar 22, 2004 | 17.51 | 17.56 | 17.24 | 17.44 | 342,022 | -0.02(-0.12%) |
Mar 19, 2004 | 17.63 | 17.79 | 17.46 | 17.46 | 487,099 | -0.12(-0.67%) |
Mar 18, 2004 | 17.51 | 17.64 | 17.42 | 17.58 | 215,080 | -0.01(-0.06%) |
Mar 17, 2004 | 17.46 | 17.64 | 17.41 | 17.59 | 228,145 | +0.06(+0.35%) |
Mar 16, 2004 | 17.49 | 17.56 | 17.38 | 17.53 | 226,975 | +0.01(+0.06%) |
Mar 15, 2004 | 17.72 | 17.77 | 17.28 | 17.52 | 506,403 | -0.63(-3.48%) |
Mar 12, 2004 | 17.83 | 18.21 | 17.76 | 18.15 | 1,177,384 | +0.74(+4.27%) |
Mar 11, 2004 | 17.53 | 17.59 | 17.39 | 17.41 | 630,031 | -0.23(-1.28%) |
Mar 10, 2004 | 17.74 | 18.00 | 17.61 | 17.63 | 1,943,717 | -0.08(-0.43%) |
Mar 09, 2004 | 17.83 | 18.09 | 17.67 | 17.71 | 321,548 | +0.24(+1.38%) |
Mar 08, 2004 | 17.55 | 17.66 | 17.44 | 17.47 | 90,283 | -0.19(-1.07%) |
Mar 05, 2004 | 17.43 | 17.86 | 17.43 | 17.66 | 155,606 | +0.35(+2.01%) |
Mar 04, 2004 | 17.22 | 17.40 | 17.16 | 17.31 | 137,472 | +0.07(+0.39%) |
Mar 03, 2004 | 17.09 | 17.36 | 17.02 | 17.24 | 3,405,600 | -0.24(-1.38%) |
Mar 02, 2004 | 17.58 | 17.69 | 17.37 | 17.48 | 187,780 | -0.26(-1.47%) |
Mar 01, 2004 | 17.69 | 17.85 | 17.66 | 17.74 | 140,981 | +0.15(+0.87%) |
Feb 27, 2004 | 17.61 | 17.69 | 17.44 | 17.59 | 78,778 | -0.03(-0.15%) |
Feb 26, 2004 | 17.48 | 17.67 | 17.37 | 17.62 | 896,590 | -0.03(-0.17%) |
Feb 25, 2004 | 17.72 | 17.73 | 17.54 | 17.65 | 1,772,706 | -0.03(-0.15%) |
Feb 24, 2004 | 17.73 | 17.96 | 17.66 | 17.67 | 672,735 | -0.43(-2.38%) |
Feb 23, 2004 | 18.14 | 18.14 | 17.93 | 18.10 | 618,331 | +0.04(+0.23%) |
Feb 20, 2004 | 18.36 | 18.39 | 17.85 | 18.06 | 861,101 | -0.56(-3.03%) |
Feb 19, 2004 | 18.49 | 18.74 | 18.40 | 18.63 | 783,492 | +0.41(+2.25%) |
Feb 18, 2004 | 18.43 | 18.47 | 18.21 | 18.22 | 1,514,532 | -0.21(-1.14%) |
Feb 17, 2004 | 18.46 | 18.56 | 18.21 | 18.43 | 488,659 | +0.32(+1.78%) |
Feb 13, 2004 | 18.33 | 18.37 | 18.03 | 18.10 | 119,142 | -0.10(-0.56%) |
Feb 12, 2004 | 18.21 | 18.28 | 18.02 | 18.21 | 166,916 | -0.51(-2.71%) |
Feb 11, 2004 | 18.39 | 18.73 | 18.21 | 18.71 | 165,746 | +0.11(+0.61%) |
Feb 10, 2004 | 18.48 | 18.74 | 18.42 | 18.60 | 219,370 | +0.07(+0.39%) |
Feb 09, 2004 | 18.53 | 18.61 | 18.43 | 18.53 | 172,181 | -0.37(-1.98%) |
Feb 06, 2004 | 18.77 | 18.97 | 18.70 | 18.90 | 214,690 | +0.33(+1.80%) |
Feb 05, 2004 | 18.67 | 18.80 | 18.36 | 18.57 | 394,086 | +0.58(+3.22%) |
Feb 04, 2004 | 18.00 | 18.31 | 17.92 | 17.99 | 189,730 | +0.08(+0.43%) |
Feb 03, 2004 | 17.97 | 18.05 | 17.86 | 17.91 | 196,555 | +0.04(+0.23%) |
Feb 02, 2004 | 18.07 | 18.27 | 17.87 | 17.87 | 958,404 | -0.42(-2.27%) |
Jan 30, 2004 | 18.10 | 18.41 | 18.01 | 18.29 | 2,237,186 | +0.82(+4.70%) |
Jan 29, 2004 | 17.72 | 17.75 | 17.31 | 17.47 | 377,511 | -0.29(-1.62%) |
Jan 28, 2004 | 17.84 | 17.97 | 17.74 | 17.75 | 232,629 | +0.02(+0.09%) |
Jan 27, 2004 | 17.71 | 17.86 | 17.67 | 17.74 | 653,625 | +0.15(+0.85%) |
Jan 26, 2004 | 17.86 | 17.93 | 17.47 | 17.59 | 1,524,671 | -1.39(-7.32%) |
Jan 23, 2004 | 18.81 | 19.08 | 18.57 | 18.98 | 999,158 | -1.46(-7.13%) |
Jan 22, 2004 | 20.04 | 20.56 | 19.94 | 20.44 | 286,058 | +0.89(+4.57%) |
Jan 21, 2004 | 19.36 | 19.69 | 19.29 | 19.54 | 193,240 | +0.39(+2.03%) |
Jan 20, 2004 | 19.07 | 19.22 | 18.98 | 19.15 | 416,510 | +0.13(+0.67%) |
Jan 16, 2004 | 19.09 | 19.45 | 18.67 | 19.03 | 230,094 | +0.41(+2.20%) |
Jan 15, 2004 | 18.76 | 18.84 | 18.58 | 18.62 | 135,522 | -0.17(-0.90%) |
Jan 14, 2004 | 18.56 | 18.97 | 18.52 | 18.79 | 104,322 | +0.17(+0.94%) |
Jan 13, 2004 | 18.62 | 18.69 | 18.41 | 18.61 | 142,346 | -0.06(-0.30%) |
Jan 12, 2004 | 18.77 | 18.81 | 18.56 | 18.67 | 359,572 | -0.18(-0.95%) |
Jan 09, 2004 | 18.81 | 19.13 | 18.81 | 18.85 | 653,235 | -0.17(-0.92%) |
Jan 08, 2004 | 19.07 | 19.21 | 18.77 | 19.02 | 123,237 | -0.29(-1.49%) |
Jan 07, 2004 | 19.35 | 19.41 | 19.16 | 19.31 | 134,547 | -0.14(-0.71%) |
Jan 06, 2004 | 19.63 | 19.69 | 19.43 | 19.45 | 246,279 | -0.25(-1.25%) |
Jan 05, 2004 | 19.72 | 19.74 | 19.40 | 19.69 | 180,761 | +0.17(+0.89%) |
Jan 02, 2004 | 19.34 | 19.65 | 19.31 | 19.52 | 45,824 | +0.16(+0.82%) |
Dec 31, 2003 | 19.21 | 19.45 | 19.21 | 19.36 | 113,877 | +0.28(+1.48%) |
Dec 30, 2003 | 18.95 | 19.20 | 18.97 | 19.08 | 178,226 | +0.13(+0.68%) |
Dec 29, 2003 | 18.91 | 19.08 | 18.84 | 18.95 | 47,383 | +0.01(+0.03%) |
Dec 26, 2003 | 18.97 | 19.03 | 18.93 | 18.94 | 21,059 | +0.02(+0.11%) |
Dec 24, 2003 | 18.69 | 18.97 | 18.69 | 18.92 | 48,748 | +0.34(+1.82%) |
Dec 23, 2003 | 18.79 | 18.88 | 18.46 | 18.59 | 135,132 | +0.02(+0.11%) |
Dec 22, 2003 | 18.49 | 18.71 | 18.49 | 18.56 | 286,838 | +0.21(+1.12%) |
Dec 19, 2003 | 18.49 | 18.49 | 18.20 | 18.36 | 190,120 | -0.52(-2.74%) |
Dec 18, 2003 | 18.43 | 18.87 | 18.61 | 18.88 | 116,607 | +0.54(+2.94%) |
Dec 17, 2003 | 18.26 | 18.44 | 18.26 | 18.34 | 34,709 | -0.02(-0.11%) |
Dec 16, 2003 | 18.05 | 18.37 | 18.20 | 18.36 | 66,688 | +0.31(+1.73%) |
Dec 15, 2003 | 18.10 | 18.18 | 18.03 | 18.05 | 78,193 | +0.19(+1.09%) |
Dec 12, 2003 | 17.76 | 17.83 | 17.59 | 17.85 | 74,488 | +0.11(+0.61%) |
Dec 11, 2003 | 17.42 | 17.85 | 17.41 | 17.74 | 132,207 | +0.00(+0.00%) |
Dec 10, 2003 | 17.62 | 17.84 | 17.62 | 17.74 | 119,337 | +0.33(+1.91%) |
Dec 09, 2003 | 17.56 | 17.56 | 17.40 | 17.41 | 175,301 | -0.18(-1.02%) |
Dec 08, 2003 | 17.44 | 17.62 | 17.43 | 17.59 | 74,098 | +0.18(+1.03%) |
Dec 05, 2003 | 17.33 | 17.41 | 17.32 | 17.41 | 77,218 | +0.06(+0.35%) |
Dec 04, 2003 | 17.36 | 17.40 | 17.26 | 17.35 | 433,085 | -0.19(-1.08%) |
Dec 03, 2003 | 17.46 | 17.68 | 17.44 | 17.54 | 98,472 | +0.26(+1.48%) |
Dec 02, 2003 | 17.20 | 17.37 | 17.17 | 17.28 | 85,018 | -0.04(-0.24%) |