Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.10 | 25.12 | 24.31 | 24.59 | 4,214,200 | -0.80(-3.15%) |
Nov 29, 2004 | 25.20 | 25.52 | 25.12 | 25.39 | 2,630,500 | +0.05(+0.20%) |
Nov 26, 2004 | 24.78 | 25.43 | 24.78 | 25.34 | 1,481,700 | +0.72(+2.92%) |
Nov 24, 2004 | 24.91 | 25.25 | 24.55 | 24.62 | 2,382,600 | -0.28(-1.12%) |
Nov 23, 2004 | 25.22 | 25.28 | 24.88 | 24.90 | 4,384,100 | -0.49(-1.93%) |
Nov 22, 2004 | 24.90 | 25.39 | 24.90 | 25.39 | 3,828,200 | +0.56(+2.26%) |
Nov 19, 2004 | 24.37 | 25.00 | 24.36 | 24.83 | 5,352,900 | +0.71(+2.94%) |
Nov 18, 2004 | 24.09 | 24.24 | 23.92 | 24.12 | 3,534,900 | +0.01(+0.04%) |
Nov 17, 2004 | 23.77 | 24.11 | 23.67 | 24.11 | 3,980,900 | +0.76(+3.25%) |
Nov 16, 2004 | 23.15 | 23.39 | 23.12 | 23.35 | 2,037,700 | +0.44(+1.92%) |
Nov 15, 2004 | 23.25 | 23.39 | 22.85 | 22.91 | 1,897,000 | -0.30(-1.29%) |
Nov 12, 2004 | 22.78 | 23.24 | 22.67 | 23.21 | 1,734,000 | +0.56(+2.47%) |
Nov 11, 2004 | 22.55 | 22.67 | 22.38 | 22.65 | 1,861,900 | +0.13(+0.58%) |
Nov 10, 2004 | 23.17 | 23.17 | 22.40 | 22.52 | 2,389,300 | -0.65(-2.81%) |
Nov 09, 2004 | 22.97 | 23.30 | 22.90 | 23.17 | 1,670,000 | +0.02(+0.09%) |
Nov 08, 2004 | 22.94 | 23.22 | 22.70 | 23.15 | 1,859,100 | +0.21(+0.92%) |
Nov 05, 2004 | 22.19 | 22.97 | 22.19 | 22.94 | 2,551,100 | +0.68(+3.05%) |
Nov 04, 2004 | 22.23 | 22.65 | 22.17 | 22.26 | 2,071,700 | +0.38(+1.74%) |
Nov 03, 2004 | 21.82 | 21.88 | 21.51 | 21.88 | 2,099,300 | +0.48(+2.24%) |
Nov 02, 2004 | 21.77 | 21.82 | 21.06 | 21.40 | 2,088,800 | -0.47(-2.15%) |
Nov 01, 2004 | 22.49 | 22.50 | 21.85 | 21.87 | 2,053,000 | -0.64(-2.84%) |
Oct 29, 2004 | 22.12 | 22.62 | 21.92 | 22.51 | 1,501,100 | +0.50(+2.27%) |
Oct 28, 2004 | 22.07 | 22.46 | 21.98 | 22.01 | 1,511,300 | -0.16(-0.72%) |
Oct 27, 2004 | 22.45 | 22.62 | 22.14 | 22.17 | 2,432,400 | -0.33(-1.47%) |
Oct 26, 2004 | 22.55 | 22.55 | 21.89 | 22.50 | 2,049,900 | -0.05(-0.22%) |
Oct 25, 2004 | 22.24 | 22.56 | 22.24 | 22.55 | 3,123,100 | +0.78(+3.58%) |
Oct 22, 2004 | 21.40 | 21.81 | 21.32 | 21.77 | 1,891,100 | +0.39(+1.82%) |
Oct 21, 2004 | 21.44 | 21.66 | 21.34 | 21.38 | 1,474,300 | -0.18(-0.83%) |
Oct 20, 2004 | 21.10 | 21.67 | 21.10 | 21.56 | 2,452,700 | +0.75(+3.60%) |
Oct 19, 2004 | 20.52 | 20.92 | 20.47 | 20.81 | 2,091,600 | +0.42(+2.06%) |
Oct 18, 2004 | 20.78 | 20.94 | 20.25 | 20.39 | 1,560,100 | -0.18(-0.88%) |
Oct 15, 2004 | 20.60 | 20.94 | 20.42 | 20.57 | 2,600,600 | +0.18(+0.88%) |
Oct 14, 2004 | 20.56 | 20.72 | 20.36 | 20.39 | 1,353,800 | +0.05(+0.25%) |
Oct 13, 2004 | 20.65 | 20.68 | 20.17 | 20.34 | 3,363,200 | -0.64(-3.05%) |
Oct 12, 2004 | 21.15 | 21.35 | 20.98 | 20.98 | 1,485,600 | -0.65(-3.01%) |
Oct 11, 2004 | 21.69 | 21.69 | 21.36 | 21.63 | 1,153,700 | -0.05(-0.23%) |
Oct 08, 2004 | 22.00 | 22.04 | 21.63 | 21.68 | 1,665,300 | +0.16(+0.74%) |
Oct 07, 2004 | 21.88 | 21.98 | 21.52 | 21.52 | 1,487,500 | -0.29(-1.33%) |
Oct 06, 2004 | 21.66 | 22.00 | 21.61 | 21.81 | 2,278,400 | +0.13(+0.60%) |
Oct 05, 2004 | 21.14 | 21.72 | 21.08 | 21.68 | 3,048,100 | +0.63(+2.99%) |
Oct 04, 2004 | 20.49 | 21.08 | 20.49 | 21.05 | 1,912,000 | +0.00(+0.00%) |
Oct 01, 2004 | 21.05 | 21.05 | 20.78 | 21.05 | 1,544,400 | +0.01(+0.05%) |
Sep 30, 2004 | 20.75 | 21.15 | 20.74 | 21.04 | 3,999,400 | +0.54(+2.63%) |
Sep 29, 2004 | 20.35 | 20.52 | 20.22 | 20.50 | 2,483,700 | +0.23(+1.13%) |
Sep 28, 2004 | 20.27 | 20.49 | 20.23 | 20.27 | 2,742,100 | +0.27(+1.35%) |
Sep 27, 2004 | 20.05 | 20.19 | 19.90 | 20.00 | 1,265,400 | +0.06(+0.30%) |
Sep 24, 2004 | 19.86 | 20.19 | 19.85 | 19.94 | 1,499,700 | +0.08(+0.40%) |
Sep 23, 2004 | 20.04 | 20.11 | 19.83 | 19.86 | 1,518,600 | +0.00(+0.00%) |
Sep 22, 2004 | 19.75 | 19.92 | 19.71 | 19.86 | 1,592,300 | -0.02(-0.10%) |
Sep 21, 2004 | 19.56 | 19.89 | 19.54 | 19.88 | 1,809,700 | +0.50(+2.58%) |
Sep 20, 2004 | 19.24 | 19.52 | 19.24 | 19.38 | 977,500 | -0.02(-0.10%) |
Sep 17, 2004 | 19.35 | 19.50 | 19.21 | 19.40 | 1,656,000 | -0.05(-0.26%) |
Sep 16, 2004 | 19.60 | 19.64 | 19.38 | 19.45 | 1,041,200 | -0.14(-0.71%) |
Sep 15, 2004 | 19.72 | 19.77 | 19.59 | 19.59 | 614,700 | -0.27(-1.36%) |
Sep 14, 2004 | 19.75 | 19.95 | 19.64 | 19.86 | 1,066,500 | +0.26(+1.33%) |
Sep 13, 2004 | 19.38 | 19.77 | 19.27 | 19.60 | 1,211,400 | +0.23(+1.19%) |
Sep 10, 2004 | 19.58 | 19.85 | 19.35 | 19.37 | 1,670,400 | -0.12(-0.62%) |
Sep 09, 2004 | 19.40 | 19.61 | 19.35 | 19.49 | 1,265,900 | +0.10(+0.52%) |
Sep 08, 2004 | 19.34 | 19.66 | 19.31 | 19.39 | 1,333,800 | -0.20(-1.02%) |
Sep 07, 2004 | 19.65 | 19.76 | 19.54 | 19.59 | 1,256,700 | -0.17(-0.86%) |
Sep 03, 2004 | 19.79 | 19.94 | 19.62 | 19.76 | 1,024,600 | -0.23(-1.15%) |
Sep 02, 2004 | 20.20 | 20.20 | 19.87 | 19.99 | 1,196,600 | -0.26(-1.28%) |
Sep 01, 2004 | 20.00 | 20.25 | 19.77 | 20.25 | 1,071,300 | +0.25(+1.25%) |
Aug 31, 2004 | 19.48 | 20.04 | 19.46 | 20.00 | 1,321,200 | +0.55(+2.83%) |
Aug 30, 2004 | 20.01 | 20.10 | 19.45 | 19.45 | 1,503,300 | -0.45(-2.26%) |
Aug 27, 2004 | 19.60 | 19.90 | 19.51 | 19.90 | 1,517,900 | +0.30(+1.53%) |
Aug 26, 2004 | 19.82 | 19.90 | 19.60 | 19.60 | 1,356,200 | -0.29(-1.46%) |
Aug 25, 2004 | 19.59 | 19.98 | 19.56 | 19.89 | 1,010,700 | +0.40(+2.05%) |
Aug 24, 2004 | 19.65 | 19.80 | 18.49 | 19.49 | 1,073,800 | -0.26(-1.32%) |
Aug 23, 2004 | 20.05 | 20.12 | 19.58 | 19.75 | 1,203,900 | -0.55(-2.71%) |
Aug 20, 2004 | 20.13 | 20.46 | 19.90 | 20.30 | 2,352,500 | +0.33(+1.65%) |
Aug 19, 2004 | 19.50 | 20.09 | 19.50 | 19.97 | 2,438,100 | +0.72(+3.74%) |
Aug 18, 2004 | 19.10 | 19.44 | 19.01 | 19.25 | 1,243,500 | +0.04(+0.21%) |
Aug 17, 2004 | 18.94 | 19.29 | 18.88 | 19.21 | 1,020,300 | +0.11(+0.58%) |
Aug 16, 2004 | 18.82 | 19.10 | 18.79 | 19.10 | 1,150,400 | +0.38(+2.03%) |
Aug 13, 2004 | 18.47 | 18.76 | 18.47 | 18.72 | 1,051,600 | +0.50(+2.74%) |
Aug 12, 2004 | 18.40 | 18.56 | 18.14 | 18.22 | 1,356,600 | -0.25(-1.35%) |
Aug 11, 2004 | 18.29 | 18.49 | 18.22 | 18.47 | 1,256,200 | -0.21(-1.12%) |
Aug 10, 2004 | 18.72 | 19.04 | 18.60 | 18.68 | 1,614,000 | -0.09(-0.48%) |
Aug 09, 2004 | 18.86 | 18.89 | 18.57 | 18.77 | 990,700 | -0.09(-0.48%) |
Aug 06, 2004 | 19.12 | 19.17 | 18.77 | 18.86 | 1,638,400 | +0.18(+0.96%) |
Aug 05, 2004 | 19.02 | 19.12 | 18.61 | 18.68 | 993,900 | -0.30(-1.58%) |
Aug 04, 2004 | 19.05 | 19.23 | 18.85 | 18.98 | 1,298,300 | -0.32(-1.66%) |
Aug 03, 2004 | 19.18 | 19.58 | 19.05 | 19.30 | 1,306,600 | +0.15(+0.78%) |
Aug 02, 2004 | 19.12 | 19.32 | 18.96 | 19.15 | 708,000 | +0.03(+0.16%) |
Jul 30, 2004 | 19.05 | 19.17 | 19.00 | 19.12 | 1,144,600 | +0.25(+1.32%) |
Jul 29, 2004 | 18.45 | 19.03 | 18.44 | 18.87 | 1,414,800 | +0.26(+1.40%) |
Jul 28, 2004 | 18.80 | 18.80 | 18.52 | 18.61 | 3,195,900 | -0.41(-2.16%) |
Jul 27, 2004 | 19.12 | 19.13 | 18.70 | 19.02 | 2,125,400 | -0.29(-1.50%) |
Jul 26, 2004 | 19.61 | 19.63 | 19.11 | 19.31 | 1,300,300 | -0.18(-0.92%) |
Jul 23, 2004 | 20.00 | 20.00 | 19.49 | 19.49 | 1,090,200 | -0.51(-2.55%) |
Jul 22, 2004 | 19.80 | 20.14 | 19.78 | 20.00 | 1,073,200 | +0.25(+1.27%) |
Jul 21, 2004 | 20.06 | 20.22 | 19.75 | 19.75 | 1,459,000 | -0.55(-2.71%) |
Jul 20, 2004 | 20.13 | 20.38 | 19.98 | 20.30 | 1,503,400 | -0.08(-0.39%) |
Jul 19, 2004 | 20.44 | 20.67 | 20.12 | 20.38 | 1,131,600 | -0.26(-1.26%) |
Jul 16, 2004 | 20.80 | 20.93 | 19.97 | 20.64 | 1,397,300 | +0.09(+0.44%) |
Jul 15, 2004 | 20.50 | 20.73 | 20.40 | 20.55 | 1,095,100 | -0.09(-0.44%) |
Jul 14, 2004 | 20.90 | 21.00 | 20.64 | 20.64 | 1,491,600 | -0.10(-0.48%) |
Jul 13, 2004 | 20.41 | 20.75 | 20.29 | 20.74 | 961,200 | -0.11(-0.53%) |
Jul 12, 2004 | 20.98 | 21.05 | 20.66 | 20.85 | 1,437,100 | -0.14(-0.67%) |
Jul 09, 2004 | 20.72 | 21.01 | 20.35 | 20.99 | 1,711,700 | +0.21(+1.01%) |
Jul 08, 2004 | 20.43 | 20.80 | 20.21 | 20.78 | 2,121,700 | +0.43(+2.11%) |
Jul 07, 2004 | 20.00 | 20.55 | 19.98 | 20.35 | 1,999,400 | +0.70(+3.56%) |
Jul 06, 2004 | 20.00 | 20.02 | 19.48 | 19.65 | 1,504,200 | -0.35(-1.75%) |
Jul 02, 2004 | 19.77 | 20.00 | 19.75 | 20.00 | 863,300 | +0.47(+2.41%) |
Jul 01, 2004 | 19.85 | 19.85 | 19.52 | 19.53 | 773,200 | -0.22(-1.11%) |
Jun 30, 2004 | 19.59 | 19.90 | 19.54 | 19.75 | 1,842,700 | +0.16(+0.82%) |
Jun 29, 2004 | 19.72 | 19.90 | 19.38 | 19.59 | 2,004,800 | -0.32(-1.61%) |
Jun 28, 2004 | 20.75 | 20.83 | 19.91 | 19.91 | 1,572,500 | -0.61(-2.97%) |
Jun 25, 2004 | 20.47 | 20.55 | 20.37 | 20.52 | 1,036,100 | -0.15(-0.73%) |
Jun 24, 2004 | 20.52 | 20.75 | 20.45 | 20.67 | 1,520,700 | +0.52(+2.58%) |
Jun 23, 2004 | 20.17 | 20.17 | 19.91 | 20.15 | 950,000 | +0.07(+0.35%) |
Jun 22, 2004 | 19.75 | 20.09 | 19.74 | 20.08 | 1,102,900 | +0.38(+1.93%) |
Jun 21, 2004 | 19.89 | 19.89 | 19.45 | 19.70 | 1,185,000 | -0.06(-0.30%) |
Jun 18, 2004 | 20.02 | 20.18 | 19.64 | 19.76 | 2,214,100 | +0.18(+0.92%) |
Jun 17, 2004 | 19.51 | 19.83 | 19.42 | 19.58 | 1,652,900 | +0.25(+1.29%) |
Jun 16, 2004 | 19.06 | 19.43 | 18.86 | 19.33 | 1,372,300 | +0.07(+0.36%) |
Jun 15, 2004 | 18.95 | 19.34 | 18.95 | 19.26 | 2,016,600 | +0.50(+2.67%) |
Jun 14, 2004 | 18.95 | 19.09 | 18.64 | 18.76 | 1,886,300 | -0.44(-2.29%) |
Jun 10, 2004 | 19.36 | 19.61 | 19.07 | 19.20 | 3,027,700 | -0.12(-0.62%) |
Jun 09, 2004 | 20.05 | 20.16 | 19.29 | 19.32 | 2,528,100 | -0.96(-4.73%) |
Jun 08, 2004 | 20.50 | 20.53 | 20.12 | 20.28 | 1,140,700 | -0.20(-0.98%) |
Jun 07, 2004 | 20.53 | 20.62 | 20.44 | 20.48 | 1,334,500 | +0.25(+1.24%) |
Jun 04, 2004 | 20.04 | 20.38 | 20.03 | 20.23 | 1,602,500 | +0.23(+1.15%) |
Jun 03, 2004 | 20.53 | 20.58 | 20.00 | 20.00 | 1,211,600 | -0.42(-2.06%) |
Jun 02, 2004 | 20.50 | 20.66 | 20.16 | 20.42 | 1,782,500 | -0.10(-0.49%) |
Jun 01, 2004 | 20.89 | 20.98 | 20.48 | 20.52 | 2,033,100 | -0.15(-0.73%) |
May 28, 2004 | 20.86 | 20.93 | 20.67 | 20.67 | 1,521,900 | -0.32(-1.52%) |
May 27, 2004 | 21.00 | 21.24 | 20.90 | 20.99 | 3,776,900 | +0.37(+1.79%) |
May 26, 2004 | 20.62 | 20.95 | 20.43 | 20.62 | 2,280,800 | +0.09(+0.44%) |
May 25, 2004 | 20.32 | 20.74 | 20.22 | 20.53 | 3,351,200 | +0.36(+1.78%) |
May 24, 2004 | 19.89 | 20.20 | 19.72 | 20.17 | 1,591,800 | +0.29(+1.46%) |
May 21, 2004 | 19.95 | 20.05 | 19.80 | 19.88 | 1,740,800 | +0.23(+1.17%) |
May 20, 2004 | 19.66 | 19.79 | 19.49 | 19.65 | 1,551,800 | -0.15(-0.76%) |
May 19, 2004 | 19.80 | 20.03 | 19.65 | 19.80 | 2,372,500 | +0.36(+1.85%) |
May 18, 2004 | 19.02 | 19.49 | 18.87 | 19.44 | 1,811,000 | +0.55(+2.91%) |
May 17, 2004 | 19.29 | 19.49 | 18.87 | 18.89 | 2,651,600 | +0.10(+0.53%) |
May 14, 2004 | 18.70 | 18.95 | 18.66 | 18.79 | 1,781,700 | +0.15(+0.80%) |
May 13, 2004 | 18.88 | 18.94 | 18.47 | 18.64 | 1,603,300 | -0.19(-1.01%) |
May 12, 2004 | 19.29 | 19.45 | 18.59 | 18.83 | 2,503,400 | -0.22(-1.15%) |
May 11, 2004 | 18.60 | 19.06 | 18.36 | 19.05 | 2,028,100 | +0.43(+2.31%) |
May 10, 2004 | 18.10 | 18.88 | 18.04 | 18.62 | 2,846,600 | +0.24(+1.31%) |
May 07, 2004 | 19.15 | 19.15 | 18.35 | 18.38 | 3,937,000 | -0.94(-4.87%) |
May 06, 2004 | 19.58 | 19.58 | 19.20 | 19.32 | 2,093,700 | -0.40(-2.03%) |
May 05, 2004 | 20.27 | 20.64 | 19.68 | 19.72 | 2,081,100 | -0.42(-2.09%) |
May 04, 2004 | 19.64 | 20.17 | 19.62 | 20.14 | 2,659,900 | +0.98(+5.11%) |
May 03, 2004 | 19.00 | 19.30 | 18.95 | 19.16 | 2,396,600 | -0.07(-0.36%) |
Apr 30, 2004 | 19.46 | 19.52 | 19.11 | 19.23 | 3,549,500 | +0.03(+0.16%) |
Apr 29, 2004 | 19.02 | 19.60 | 19.02 | 19.20 | 4,005,700 | +0.18(+0.95%) |
Apr 28, 2004 | 19.49 | 19.61 | 19.02 | 19.02 | 4,623,700 | -1.26(-6.21%) |
Apr 27, 2004 | 20.83 | 20.84 | 20.18 | 20.28 | 2,763,700 | -0.55(-2.64%) |
Apr 26, 2004 | 21.06 | 21.34 | 20.80 | 20.83 | 1,763,200 | -0.03(-0.14%) |
Apr 23, 2004 | 21.21 | 21.21 | 20.81 | 20.86 | 1,223,300 | -0.37(-1.74%) |
Apr 22, 2004 | 20.72 | 21.25 | 20.61 | 21.23 | 2,664,600 | +0.59(+2.86%) |
Apr 21, 2004 | 20.55 | 20.82 | 20.36 | 20.64 | 3,917,000 | -0.07(-0.34%) |
Apr 20, 2004 | 21.24 | 21.25 | 20.71 | 20.71 | 2,747,100 | -0.82(-3.81%) |
Apr 19, 2004 | 22.00 | 22.07 | 21.26 | 21.53 | 2,349,800 | -0.39(-1.78%) |
Apr 16, 2004 | 21.80 | 22.26 | 21.80 | 21.92 | 2,212,800 | +0.15(+0.69%) |
Apr 15, 2004 | 21.35 | 21.92 | 21.34 | 21.77 | 2,333,600 | +0.34(+1.59%) |
Apr 14, 2004 | 21.70 | 22.08 | 21.36 | 21.43 | 4,461,700 | -0.61(-2.77%) |
Apr 13, 2004 | 23.10 | 23.13 | 21.96 | 22.04 | 4,058,100 | -1.57(-6.65%) |
Apr 12, 2004 | 23.49 | 23.80 | 23.22 | 23.61 | 1,469,000 | +0.12(+0.51%) |
Apr 08, 2004 | 23.35 | 23.57 | 23.30 | 23.49 | 1,391,600 | -0.21(-0.89%) |
Apr 07, 2004 | 23.47 | 23.93 | 23.46 | 23.70 | 2,058,800 | +0.19(+0.81%) |
Apr 06, 2004 | 23.50 | 23.69 | 23.43 | 23.51 | 1,641,400 | +0.16(+0.69%) |
Apr 05, 2004 | 23.80 | 23.84 | 23.35 | 23.35 | 2,691,700 | -0.75(-3.11%) |
Apr 02, 2004 | 23.25 | 24.16 | 23.06 | 24.10 | 3,197,400 | +0.29(+1.22%) |
Apr 01, 2004 | 23.77 | 24.15 | 23.57 | 23.81 | 2,756,100 | +0.03(+0.13%) |
Mar 31, 2004 | 23.65 | 23.89 | 23.55 | 23.78 | 2,558,300 | +0.22(+0.93%) |
Mar 30, 2004 | 23.24 | 23.79 | 23.22 | 23.56 | 2,871,000 | +0.37(+1.60%) |
Mar 29, 2004 | 23.11 | 23.45 | 22.85 | 23.19 | 3,633,700 | +0.43(+1.89%) |
Mar 26, 2004 | 22.62 | 22.84 | 22.50 | 22.76 | 3,235,500 | +0.30(+1.34%) |
Mar 25, 2004 | 22.14 | 22.48 | 22.00 | 22.46 | 1,960,600 | +0.32(+1.45%) |
Mar 24, 2004 | 21.98 | 22.32 | 21.88 | 22.14 | 2,538,700 | -0.17(-0.76%) |
Mar 23, 2004 | 21.99 | 22.39 | 21.87 | 22.31 | 2,178,200 | +0.31(+1.41%) |
Mar 22, 2004 | 22.45 | 22.48 | 21.80 | 22.00 | 2,348,800 | -0.23(-1.03%) |
Mar 19, 2004 | 22.17 | 22.33 | 22.04 | 22.23 | 3,390,300 | +0.07(+0.32%) |
Mar 18, 2004 | 22.00 | 22.50 | 22.00 | 22.16 | 3,891,000 | +0.27(+1.23%) |
Mar 17, 2004 | 21.56 | 21.90 | 21.22 | 21.89 | 2,829,600 | +0.35(+1.62%) |
Mar 16, 2004 | 21.17 | 21.59 | 21.16 | 21.54 | 2,179,000 | +0.67(+3.21%) |
Mar 15, 2004 | 21.29 | 21.42 | 20.87 | 20.87 | 2,853,800 | -0.42(-1.97%) |
Mar 12, 2004 | 21.00 | 21.29 | 20.55 | 21.29 | 2,665,000 | +0.09(+0.42%) |
Mar 11, 2004 | 21.10 | 21.25 | 20.69 | 21.20 | 3,318,100 | +0.16(+0.76%) |
Mar 10, 2004 | 21.40 | 21.47 | 20.84 | 21.04 | 2,875,600 | -0.56(-2.59%) |
Mar 09, 2004 | 21.56 | 21.74 | 21.34 | 21.60 | 2,648,500 | -0.02(-0.09%) |
Mar 08, 2004 | 21.18 | 21.82 | 21.11 | 21.62 | 4,543,200 | +0.44(+2.08%) |
Mar 05, 2004 | 20.71 | 21.18 | 20.71 | 21.18 | 2,531,300 | +0.69(+3.37%) |
Mar 04, 2004 | 20.15 | 20.61 | 20.10 | 20.49 | 1,935,000 | +0.32(+1.59%) |
Mar 03, 2004 | 19.90 | 20.35 | 19.68 | 20.17 | 2,827,800 | +0.15(+0.75%) |
Mar 02, 2004 | 20.38 | 20.45 | 20.01 | 20.02 | 2,366,000 | -0.53(-2.58%) |
Mar 01, 2004 | 20.60 | 20.81 | 20.47 | 20.55 | 1,952,500 | +0.10(+0.49%) |
Feb 27, 2004 | 20.30 | 20.57 | 20.12 | 20.45 | 2,163,300 | +0.13(+0.64%) |
Feb 26, 2004 | 19.91 | 20.45 | 19.84 | 20.32 | 2,940,900 | -0.04(-0.20%) |
Feb 25, 2004 | 20.50 | 20.50 | 20.02 | 20.36 | 2,367,600 | -0.23(-1.12%) |
Feb 24, 2004 | 20.34 | 20.77 | 20.24 | 20.59 | 2,486,000 | +0.64(+3.21%) |
Feb 23, 2004 | 20.15 | 20.18 | 19.90 | 19.95 | 1,809,200 | -0.13(-0.65%) |
Feb 20, 2004 | 20.33 | 20.33 | 19.84 | 20.08 | 3,183,300 | -0.47(-2.29%) |
Feb 19, 2004 | 20.60 | 20.70 | 20.35 | 20.55 | 2,267,600 | -0.01(-0.05%) |
Feb 18, 2004 | 21.40 | 21.47 | 20.51 | 20.56 | 2,153,200 | -0.94(-4.37%) |
Feb 17, 2004 | 21.35 | 21.50 | 21.10 | 21.50 | 1,964,300 | +0.52(+2.48%) |
Feb 13, 2004 | 20.91 | 21.23 | 20.51 | 20.98 | 2,635,900 | +0.15(+0.72%) |
Feb 12, 2004 | 21.40 | 21.47 | 20.83 | 20.83 | 2,175,600 | -0.52(-2.44%) |
Feb 11, 2004 | 20.62 | 21.49 | 20.55 | 21.35 | 2,912,400 | +0.65(+3.14%) |
Feb 10, 2004 | 20.95 | 21.10 | 20.57 | 20.70 | 2,096,400 | -0.19(-0.91%) |
Feb 09, 2004 | 20.72 | 20.89 | 20.46 | 20.89 | 2,081,300 | +0.27(+1.31%) |
Feb 06, 2004 | 20.30 | 20.63 | 20.18 | 20.62 | 2,470,900 | +0.73(+3.67%) |
Feb 05, 2004 | 19.61 | 20.70 | 19.00 | 19.89 | 1,836,200 | +0.22(+1.12%) |
Feb 04, 2004 | 19.85 | 20.06 | 19.59 | 19.67 | 2,549,800 | -0.18(-0.91%) |
Feb 03, 2004 | 20.06 | 20.15 | 19.68 | 19.85 | 2,856,000 | -0.10(-0.50%) |
Feb 02, 2004 | 19.60 | 19.95 | 19.32 | 19.95 | 2,868,400 | +0.25(+1.27%) |
Jan 30, 2004 | 19.45 | 19.75 | 19.23 | 19.70 | 2,812,600 | +0.36(+1.86%) |
Jan 29, 2004 | 19.73 | 19.82 | 19.15 | 19.34 | 3,833,300 | -0.39(-1.98%) |
Jan 28, 2004 | 20.40 | 20.81 | 19.69 | 19.73 | 4,707,500 | -0.71(-3.47%) |
Jan 27, 2004 | 20.17 | 20.80 | 20.09 | 20.44 | 2,844,000 | +0.50(+2.51%) |
Jan 26, 2004 | 20.20 | 20.27 | 19.75 | 19.94 | 3,299,200 | -0.26(-1.29%) |
Jan 23, 2004 | 20.46 | 20.50 | 20.18 | 20.20 | 2,802,800 | -0.22(-1.08%) |
Jan 22, 2004 | 20.98 | 21.17 | 20.42 | 20.42 | 2,598,700 | -0.60(-2.85%) |
Jan 21, 2004 | 21.00 | 21.32 | 20.75 | 21.02 | 2,210,900 | -0.10(-0.47%) |
Jan 20, 2004 | 21.10 | 21.45 | 20.96 | 21.12 | 3,496,900 | +0.30(+1.44%) |
Jan 16, 2004 | 20.74 | 20.91 | 20.40 | 20.82 | 2,937,900 | +0.26(+1.26%) |
Jan 15, 2004 | 20.90 | 20.96 | 20.43 | 20.56 | 5,809,800 | -0.70(-3.29%) |
Jan 14, 2004 | 21.55 | 21.69 | 21.11 | 21.26 | 3,523,900 | -0.77(-3.50%) |
Jan 13, 2004 | 22.28 | 22.54 | 22.00 | 22.03 | 1,908,800 | -0.32(-1.43%) |
Jan 12, 2004 | 22.60 | 22.70 | 22.16 | 22.35 | 1,577,600 | -0.29(-1.28%) |
Jan 09, 2004 | 22.62 | 22.95 | 22.59 | 22.64 | 2,161,800 | +0.02(+0.09%) |
Jan 08, 2004 | 22.73 | 22.92 | 22.50 | 22.62 | 2,525,000 | -0.10(-0.44%) |
Jan 07, 2004 | 22.95 | 23.00 | 22.57 | 22.72 | 2,256,500 | -0.23(-1.00%) |
Jan 06, 2004 | 23.50 | 23.53 | 22.77 | 22.95 | 2,692,400 | -0.45(-1.92%) |
Jan 05, 2004 | 23.45 | 23.70 | 23.31 | 23.40 | 2,954,900 | +0.42(+1.83%) |
Jan 02, 2004 | 22.79 | 23.19 | 22.73 | 22.98 | 1,336,700 | +0.27(+1.19%) |
Dec 31, 2003 | 23.00 | 23.10 | 22.43 | 22.71 | 1,559,400 | -0.29(-1.26%) |
Dec 30, 2003 | 23.00 | 23.15 | 22.90 | 23.00 | 1,950,300 | +0.07(+0.31%) |
Dec 29, 2003 | 22.49 | 22.93 | 22.60 | 22.93 | 2,226,300 | +0.44(+1.96%) |
Dec 26, 2003 | 22.20 | 22.50 | 22.16 | 22.49 | 1,174,500 | +0.50(+2.27%) |
Dec 24, 2003 | 22.03 | 22.24 | 21.90 | 21.99 | 875,900 | +0.01(+0.05%) |
Dec 23, 2003 | 21.72 | 21.98 | 21.53 | 21.98 | 1,555,500 | +0.18(+0.83%) |
Dec 22, 2003 | 22.05 | 22.22 | 21.70 | 21.80 | 2,138,800 | +0.07(+0.32%) |
Dec 19, 2003 | 21.75 | 22.04 | 21.46 | 21.73 | 2,994,700 | -0.21(-0.96%) |
Dec 18, 2003 | 21.45 | 22.05 | 21.36 | 21.94 | 2,472,600 | +0.30(+1.39%) |
Dec 17, 2003 | 21.35 | 21.66 | 21.22 | 21.64 | 1,950,800 | +0.26(+1.22%) |
Dec 16, 2003 | 22.15 | 22.16 | 21.29 | 21.38 | 2,268,700 | -0.77(-3.48%) |
Dec 15, 2003 | 21.32 | 22.21 | 21.32 | 22.15 | 1,948,100 | +0.40(+1.84%) |
Dec 12, 2003 | 21.69 | 22.12 | 21.73 | 21.75 | 1,789,000 | +0.06(+0.28%) |
Dec 11, 2003 | 21.00 | 21.77 | 20.77 | 21.69 | 3,493,400 | +0.42(+1.97%) |
Dec 10, 2003 | 21.94 | 22.09 | 21.20 | 21.27 | 3,902,100 | -0.65(-2.97%) |
Dec 09, 2003 | 22.61 | 22.63 | 21.92 | 21.92 | 3,523,600 | -0.69(-3.05%) |
Dec 08, 2003 | 22.66 | 22.66 | 22.14 | 22.61 | 2,527,000 | -0.05(-0.22%) |
Dec 05, 2003 | 22.38 | 22.81 | 22.26 | 22.66 | 2,015,800 | +0.26(+1.16%) |
Dec 04, 2003 | 22.70 | 22.68 | 22.33 | 22.40 | 3,426,400 | -0.30(-1.32%) |
Dec 03, 2003 | 22.41 | 22.80 | 22.40 | 22.70 | 4,166,900 | +0.26(+1.16%) |
Dec 02, 2003 | 22.49 | 22.55 | 22.24 | 22.44 | 5,151,600 | -0.05(-0.22%) |