Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.92 | 20.94 | 20.70 | 20.70 | 48,702 | -0.22(-1.06%) |
Nov 29, 2004 | 21.08 | 21.12 | 20.92 | 20.92 | 55,172 | -0.16(-0.74%) |
Nov 26, 2004 | 20.98 | 21.14 | 20.98 | 21.08 | 11,142 | +0.13(+0.64%) |
Nov 24, 2004 | 20.87 | 20.96 | 20.78 | 20.94 | 31,989 | +0.06(+0.29%) |
Nov 23, 2004 | 20.73 | 20.95 | 20.73 | 20.88 | 31,809 | +0.23(+1.13%) |
Nov 22, 2004 | 20.59 | 20.69 | 20.33 | 20.65 | 25,339 | -0.01(-0.03%) |
Nov 19, 2004 | 20.53 | 20.65 | 20.34 | 20.65 | 73,683 | -0.06(-0.30%) |
Nov 18, 2004 | 20.73 | 20.87 | 20.65 | 20.72 | 168,752 | +0.07(+0.35%) |
Nov 17, 2004 | 20.58 | 20.75 | 20.58 | 20.64 | 95,069 | +0.06(+0.30%) |
Nov 16, 2004 | 20.81 | 20.81 | 20.55 | 20.58 | 62,540 | -0.07(-0.35%) |
Nov 15, 2004 | 20.89 | 20.89 | 20.63 | 20.65 | 71,526 | -0.03(-0.16%) |
Nov 12, 2004 | 20.53 | 20.69 | 20.43 | 20.69 | 164,079 | +0.04(+0.22%) |
Nov 11, 2004 | 20.45 | 20.64 | 20.45 | 20.64 | 136,762 | +0.16(+0.76%) |
Nov 10, 2004 | 20.45 | 20.56 | 20.42 | 20.49 | 71,526 | +0.65(+3.28%) |
Nov 09, 2004 | 19.84 | 20.02 | 19.83 | 19.84 | 19,948 | -0.03(-0.14%) |
Nov 08, 2004 | 20.03 | 20.04 | 19.86 | 19.86 | 33,786 | -0.36(-1.76%) |
Nov 05, 2004 | 20.20 | 20.31 | 20.05 | 20.22 | 37,560 | -0.53(-2.57%) |
Nov 04, 2004 | 20.45 | 20.95 | 20.40 | 20.76 | 54,453 | +0.68(+3.41%) |
Nov 03, 2004 | 19.75 | 20.09 | 19.75 | 20.07 | 34,864 | +0.36(+1.81%) |
Nov 02, 2004 | 19.74 | 19.91 | 19.71 | 19.71 | 26,957 | +0.13(+0.65%) |
Nov 01, 2004 | 19.70 | 19.70 | 19.53 | 19.59 | 19,948 | -0.02(-0.11%) |
Oct 29, 2004 | 19.48 | 19.65 | 19.48 | 19.61 | 46,006 | -0.35(-1.76%) |
Oct 28, 2004 | 20.57 | 20.58 | 19.94 | 19.96 | 55,352 | -0.05(-0.25%) |
Oct 27, 2004 | 19.89 | 20.08 | 19.73 | 20.01 | 58,227 | +0.09(+0.45%) |
Oct 26, 2004 | 19.81 | 19.93 | 19.73 | 19.92 | 60,384 | -0.08(-0.39%) |
Oct 25, 2004 | 20.09 | 20.17 | 19.86 | 20.00 | 91,834 | +0.11(+0.53%) |
Oct 22, 2004 | 19.78 | 19.91 | 19.54 | 19.89 | 80,512 | +0.12(+0.62%) |
Oct 21, 2004 | 19.61 | 19.79 | 19.50 | 19.77 | 50,679 | -0.24(-1.22%) |
Oct 20, 2004 | 20.06 | 20.20 | 19.93 | 20.02 | 132,090 | -0.16(-0.77%) |
Oct 19, 2004 | 20.49 | 20.53 | 20.14 | 20.17 | 41,873 | -0.08(-0.38%) |
Oct 18, 2004 | 20.20 | 20.33 | 20.14 | 20.25 | 24,800 | -0.23(-1.11%) |
Oct 15, 2004 | 20.37 | 20.56 | 20.37 | 20.48 | 30,551 | +0.22(+1.10%) |
Oct 14, 2004 | 20.37 | 20.53 | 20.25 | 20.25 | 35,403 | -0.14(-0.71%) |
Oct 13, 2004 | 20.89 | 20.89 | 20.20 | 20.40 | 57,149 | -0.52(-2.50%) |
Oct 12, 2004 | 20.89 | 20.98 | 20.78 | 20.92 | 30,731 | -0.68(-3.14%) |
Oct 11, 2004 | 21.65 | 21.70 | 21.59 | 21.60 | 61,282 | +0.68(+3.24%) |
Oct 08, 2004 | 21.17 | 21.19 | 20.81 | 20.92 | 92,912 | -0.88(-4.06%) |
Oct 07, 2004 | 21.84 | 21.92 | 21.81 | 21.81 | 31,270 | -0.36(-1.61%) |
Oct 06, 2004 | 21.98 | 22.16 | 21.77 | 22.16 | 51,937 | +0.08(+0.35%) |
Oct 05, 2004 | 22.17 | 22.17 | 21.98 | 22.09 | 57,508 | -0.08(-0.38%) |
Oct 04, 2004 | 22.20 | 22.30 | 22.15 | 22.17 | 29,293 | +0.33(+1.50%) |
Oct 01, 2004 | 21.56 | 21.87 | 21.40 | 21.84 | 115,017 | +0.30(+1.40%) |
Sep 30, 2004 | 21.20 | 21.55 | 21.20 | 21.54 | 45,647 | +0.28(+1.34%) |
Sep 29, 2004 | 20.90 | 21.28 | 20.90 | 21.26 | 33,966 | +0.04(+0.18%) |
Sep 28, 2004 | 21.01 | 21.22 | 20.89 | 21.22 | 55,352 | -0.03(-0.13%) |
Sep 27, 2004 | 21.26 | 21.28 | 21.09 | 21.24 | 22,284 | -0.24(-1.11%) |
Sep 24, 2004 | 21.13 | 21.48 | 21.05 | 21.48 | 56,789 | -0.03(-0.13%) |
Sep 23, 2004 | 21.51 | 21.58 | 21.31 | 21.51 | 63,978 | +0.87(+4.21%) |
Sep 22, 2004 | 20.89 | 20.89 | 20.59 | 20.64 | 68,291 | -1.09(-5.02%) |
Sep 21, 2004 | 21.59 | 21.73 | 21.48 | 21.73 | 84,465 | +0.18(+0.85%) |
Sep 20, 2004 | 21.70 | 21.76 | 21.47 | 21.55 | 180,972 | +0.88(+4.25%) |
Sep 17, 2004 | 20.42 | 20.84 | 20.42 | 20.67 | 80,871 | +0.56(+2.79%) |
Sep 16, 2004 | 19.86 | 20.15 | 19.79 | 20.11 | 96,506 | +1.50(+8.04%) |
Sep 15, 2004 | 18.81 | 18.81 | 18.53 | 18.61 | 22,284 | -0.07(-0.36%) |
Sep 14, 2004 | 18.53 | 18.68 | 18.49 | 18.68 | 379,377 | +0.26(+1.42%) |
Sep 13, 2004 | 18.55 | 18.55 | 18.41 | 18.42 | 38,998 | -0.22(-1.19%) |
Sep 10, 2004 | 18.71 | 18.71 | 18.51 | 18.64 | 315,938 | -0.07(-0.36%) |
Sep 09, 2004 | 18.72 | 18.72 | 18.66 | 18.71 | 73,683 | -0.13(-0.68%) |
Sep 08, 2004 | 18.99 | 18.99 | 18.75 | 18.84 | 479,658 | -0.14(-0.73%) |
Sep 07, 2004 | 18.84 | 18.97 | 18.83 | 18.97 | 60,743 | +0.50(+2.68%) |
Sep 03, 2004 | 18.59 | 18.64 | 18.47 | 18.48 | 26,058 | -0.82(-4.24%) |
Sep 02, 2004 | 19.14 | 19.33 | 19.11 | 19.30 | 42,772 | +0.07(+0.38%) |
Sep 01, 2004 | 19.20 | 19.34 | 19.16 | 19.22 | 9,345 | -0.08(-0.40%) |
Aug 31, 2004 | 19.11 | 19.30 | 19.10 | 19.30 | 35,044 | +0.53(+2.85%) |
Aug 30, 2004 | 18.83 | 19.03 | 18.74 | 18.77 | 49,960 | -0.46(-2.37%) |
Aug 27, 2004 | 18.99 | 19.30 | 18.99 | 19.22 | 64,158 | +0.10(+0.52%) |
Aug 26, 2004 | 18.92 | 19.13 | 18.92 | 19.12 | 53,195 | +0.31(+1.66%) |
Aug 25, 2004 | 18.61 | 18.81 | 18.51 | 18.81 | 42,412 | +0.20(+1.08%) |
Aug 24, 2004 | 18.75 | 18.80 | 18.51 | 18.61 | 44,209 | +0.52(+2.89%) |
Aug 23, 2004 | 18.36 | 18.36 | 18.03 | 18.09 | 23,362 | -0.38(-2.05%) |
Aug 20, 2004 | 18.31 | 18.47 | 18.24 | 18.47 | 21,206 | +0.22(+1.19%) |
Aug 19, 2004 | 18.30 | 18.41 | 18.17 | 18.25 | 42,592 | +0.39(+2.18%) |
Aug 18, 2004 | 17.53 | 17.92 | 17.52 | 17.86 | 50,679 | +0.81(+4.73%) |
Aug 17, 2004 | 17.08 | 17.18 | 17.00 | 17.05 | 109,805 | -0.30(-1.73%) |
Aug 16, 2004 | 17.28 | 17.52 | 17.27 | 17.36 | 26,777 | -0.07(-0.38%) |
Aug 13, 2004 | 17.58 | 17.63 | 17.42 | 17.42 | 20,667 | -0.07(-0.38%) |
Aug 12, 2004 | 17.56 | 17.71 | 17.45 | 17.49 | 84,645 | +0.43(+2.51%) |
Aug 11, 2004 | 17.14 | 17.25 | 16.85 | 17.06 | 133,887 | -1.59(-8.53%) |
Aug 10, 2004 | 18.61 | 18.65 | 18.48 | 18.65 | 83,207 | -0.56(-2.90%) |
Aug 09, 2004 | 19.31 | 19.33 | 19.16 | 19.21 | 91,295 | -0.21(-1.09%) |
Aug 06, 2004 | 19.77 | 19.78 | 19.11 | 19.42 | 54,453 | -0.52(-2.60%) |
Aug 05, 2004 | 20.17 | 20.23 | 19.89 | 19.94 | 74,222 | +0.35(+1.79%) |
Aug 04, 2004 | 19.65 | 19.71 | 19.48 | 19.59 | 56,071 | +0.03(+0.17%) |
Aug 03, 2004 | 19.80 | 19.80 | 19.25 | 19.55 | 101,898 | -0.60(-2.98%) |
Aug 02, 2004 | 19.98 | 20.17 | 19.91 | 20.15 | 22,644 | +0.21(+1.03%) |
Jul 30, 2004 | 19.88 | 19.95 | 19.75 | 19.95 | 33,966 | +0.06(+0.31%) |
Jul 29, 2004 | 19.86 | 19.93 | 19.68 | 19.89 | 61,282 | +0.13(+0.68%) |
Jul 28, 2004 | 19.64 | 19.75 | 19.45 | 19.75 | 84,106 | -0.72(-3.51%) |
Jul 27, 2004 | 20.14 | 20.52 | 20.08 | 20.47 | 87,700 | +0.68(+3.43%) |
Jul 26, 2004 | 20.10 | 20.10 | 19.65 | 19.79 | 134,606 | -0.36(-1.77%) |
Jul 23, 2004 | 20.37 | 20.37 | 20.09 | 20.15 | 44,209 | -0.26(-1.28%) |
Jul 22, 2004 | 20.45 | 20.47 | 20.03 | 20.41 | 166,415 | -0.11(-0.54%) |
Jul 21, 2004 | 20.95 | 21.13 | 20.49 | 20.52 | 101,538 | -0.06(-0.30%) |
Jul 20, 2004 | 20.56 | 20.59 | 20.42 | 20.58 | 106,570 | +0.59(+2.95%) |
Jul 19, 2004 | 20.14 | 20.19 | 19.88 | 19.99 | 126,698 | +0.63(+3.25%) |
Jul 16, 2004 | 19.48 | 19.50 | 19.32 | 19.36 | 75,839 | +0.50(+2.62%) |
Jul 15, 2004 | 18.92 | 19.03 | 18.85 | 18.87 | 43,311 | +0.42(+2.26%) |
Jul 14, 2004 | 18.53 | 18.53 | 18.38 | 18.45 | 51,039 | -0.37(-1.95%) |
Jul 13, 2004 | 18.92 | 18.95 | 18.76 | 18.82 | 56,250 | +0.63(+3.49%) |
Jul 12, 2004 | 18.45 | 18.45 | 18.07 | 18.18 | 39,716 | -0.68(-3.60%) |
Jul 09, 2004 | 18.84 | 18.86 | 18.61 | 18.86 | 37,740 | +0.50(+2.70%) |
Jul 08, 2004 | 18.31 | 18.50 | 18.31 | 18.37 | 82,668 | -0.68(-3.56%) |
Jul 07, 2004 | 19.07 | 19.12 | 18.88 | 19.05 | 152,757 | -0.03(-0.15%) |
Jul 06, 2004 | 19.15 | 19.22 | 19.03 | 19.07 | 206,132 | -0.07(-0.38%) |
Jul 02, 2004 | 19.28 | 19.31 | 19.09 | 19.15 | 157,609 | +1.06(+5.88%) |
Jul 01, 2004 | 18.52 | 18.52 | 18.03 | 18.08 | 65,595 | -0.38(-2.08%) |
Jun 30, 2004 | 18.43 | 18.59 | 18.36 | 18.47 | 45,108 | +0.50(+2.76%) |
Jun 29, 2004 | 17.86 | 18.00 | 17.72 | 17.97 | 61,642 | -0.27(-1.46%) |
Jun 28, 2004 | 18.36 | 18.55 | 18.20 | 18.24 | 125,620 | +0.82(+4.73%) |
Jun 25, 2004 | 17.39 | 17.47 | 17.32 | 17.42 | 44,928 | +0.16(+0.94%) |
Jun 24, 2004 | 17.39 | 17.47 | 17.17 | 17.26 | 83,567 | +0.63(+3.78%) |
Jun 23, 2004 | 16.30 | 16.67 | 16.28 | 16.63 | 62,720 | +0.80(+5.03%) |
Jun 22, 2004 | 15.80 | 15.84 | 15.60 | 15.83 | 65,056 | +0.04(+0.25%) |
Jun 21, 2004 | 16.00 | 16.08 | 15.79 | 15.79 | 42,412 | -0.17(-1.08%) |
Jun 18, 2004 | 15.86 | 16.03 | 15.81 | 15.96 | 148,624 | -0.56(-3.40%) |
Jun 17, 2004 | 16.41 | 16.63 | 16.22 | 16.53 | 58,946 | -0.56(-3.26%) |
Jun 16, 2004 | 17.11 | 17.16 | 16.82 | 17.08 | 68,651 | -0.34(-1.95%) |
Jun 15, 2004 | 17.09 | 17.45 | 17.09 | 17.42 | 153,656 | +0.42(+2.45%) |
Jun 14, 2004 | 17.26 | 17.31 | 16.87 | 17.00 | 127,058 | -0.24(-1.42%) |
Jun 10, 2004 | 17.25 | 17.25 | 17.02 | 17.25 | 69,010 | +0.53(+3.20%) |
Jun 09, 2004 | 17.11 | 17.18 | 16.71 | 16.72 | 48,163 | -0.68(-3.93%) |
Jun 08, 2004 | 17.28 | 17.72 | 17.19 | 17.40 | 101,359 | +0.22(+1.30%) |
Jun 07, 2004 | 17.00 | 17.18 | 16.92 | 17.18 | 145,748 | +1.01(+6.23%) |
Jun 04, 2004 | 16.19 | 16.30 | 16.12 | 16.17 | 134,246 | +0.43(+2.72%) |
Jun 03, 2004 | 16.05 | 16.28 | 15.69 | 15.74 | 301,022 | -1.69(-9.67%) |
Jun 02, 2004 | 17.48 | 17.67 | 17.20 | 17.43 | 80,512 | +0.01(+0.06%) |
Jun 01, 2004 | 17.13 | 17.44 | 17.08 | 17.42 | 127,777 | +0.03(+0.16%) |
May 28, 2004 | 17.36 | 17.54 | 17.07 | 17.39 | 85,364 | -0.24(-1.39%) |
May 27, 2004 | 17.54 | 17.78 | 17.54 | 17.63 | 103,875 | +0.34(+1.96%) |
May 26, 2004 | 16.83 | 17.79 | 16.83 | 17.29 | 102,437 | -0.15(-0.86%) |
May 25, 2004 | 16.58 | 17.44 | 16.58 | 17.44 | 116,994 | +0.27(+1.59%) |
May 24, 2004 | 17.28 | 17.44 | 16.97 | 17.17 | 296,888 | +0.45(+2.70%) |
May 21, 2004 | 16.58 | 16.73 | 16.41 | 16.72 | 265,079 | +1.45(+9.51%) |
May 20, 2004 | 15.25 | 15.55 | 15.17 | 15.27 | 63,439 | -0.03(-0.22%) |
May 19, 2004 | 15.44 | 15.83 | 15.25 | 15.30 | 334,808 | +0.31(+2.08%) |
May 18, 2004 | 14.63 | 15.02 | 14.33 | 14.99 | 230,753 | +1.03(+7.37%) |
May 17, 2004 | 13.69 | 14.16 | 13.52 | 13.96 | 186,543 | -0.32(-2.22%) |
May 14, 2004 | 14.22 | 14.69 | 14.17 | 14.28 | 345,232 | -1.36(-8.72%) |
May 13, 2004 | 15.52 | 15.83 | 15.33 | 15.64 | 151,859 | -0.19(-1.20%) |
May 12, 2004 | 15.60 | 15.83 | 15.19 | 15.83 | 273,705 | -0.17(-1.08%) |
May 11, 2004 | 15.66 | 16.44 | 15.64 | 16.00 | 485,589 | +1.08(+7.27%) |
May 10, 2004 | 15.30 | 15.89 | 14.92 | 14.92 | 535,909 | -2.39(-13.82%) |
May 07, 2004 | 17.75 | 17.86 | 17.31 | 17.31 | 222,127 | -1.03(-5.61%) |
May 06, 2004 | 18.29 | 18.63 | 18.08 | 18.34 | 118,611 | -0.09(-0.48%) |
May 05, 2004 | 18.59 | 18.86 | 18.36 | 18.43 | 242,614 | -1.05(-5.37%) |
May 04, 2004 | 18.92 | 19.75 | 18.92 | 19.48 | 396,271 | +1.29(+7.07%) |
May 03, 2004 | 18.12 | 18.38 | 17.89 | 18.19 | 409,210 | +0.01(+0.06%) |
Apr 30, 2004 | 18.55 | 18.69 | 17.97 | 18.18 | 182,949 | -0.23(-1.24%) |
Apr 29, 2004 | 18.92 | 19.19 | 18.26 | 18.41 | 207,930 | -1.05(-5.40%) |
Apr 28, 2004 | 20.14 | 20.14 | 19.34 | 19.46 | 245,310 | -1.40(-6.72%) |
Apr 27, 2004 | 20.45 | 21.42 | 20.45 | 20.86 | 237,223 | -0.50(-2.32%) |
Apr 26, 2004 | 21.39 | 21.41 | 20.95 | 21.36 | 183,309 | -1.51(-6.62%) |
Apr 23, 2004 | 23.09 | 23.09 | 22.56 | 22.87 | 130,832 | +0.11(+0.49%) |
Apr 22, 2004 | 22.12 | 22.81 | 21.80 | 22.76 | 153,117 | +1.09(+5.03%) |
Apr 21, 2004 | 21.39 | 21.73 | 21.19 | 21.67 | 293,114 | -1.31(-5.71%) |
Apr 20, 2004 | 23.23 | 23.69 | 22.93 | 22.98 | 362,484 | -1.97(-7.89%) |
Apr 19, 2004 | 25.10 | 25.26 | 24.48 | 24.95 | 229,495 | -0.97(-3.74%) |
Apr 16, 2004 | 25.74 | 25.95 | 25.44 | 25.92 | 107,469 | +0.62(+2.46%) |
Apr 15, 2004 | 25.02 | 25.45 | 24.95 | 25.30 | 157,609 | +0.31(+1.25%) |
Apr 14, 2004 | 25.60 | 25.60 | 24.75 | 24.98 | 469,055 | -2.48(-9.02%) |
Apr 13, 2004 | 28.49 | 28.57 | 27.02 | 27.46 | 329,057 | -1.80(-6.16%) |
Apr 12, 2004 | 29.99 | 29.99 | 29.16 | 29.26 | 414,062 | -0.29(-1.00%) |
Apr 08, 2004 | 28.27 | 29.85 | 28.27 | 29.56 | 432,573 | +1.56(+5.56%) |
Apr 07, 2004 | 28.21 | 28.38 | 27.88 | 28.00 | 349,904 | -0.56(-1.97%) |
Apr 06, 2004 | 27.40 | 28.74 | 27.13 | 28.56 | 709,334 | +1.85(+6.94%) |
Apr 05, 2004 | 26.51 | 26.71 | 26.49 | 26.71 | 67,033 | +0.19(+0.73%) |
Apr 02, 2004 | 26.15 | 26.51 | 26.15 | 26.51 | 136,044 | +1.55(+6.20%) |
Apr 01, 2004 | 25.10 | 25.17 | 24.78 | 24.97 | 82,489 | -0.30(-1.19%) |
Mar 31, 2004 | 25.10 | 25.31 | 25.10 | 25.27 | 97,585 | -0.13(-0.53%) |
Mar 30, 2004 | 24.54 | 25.45 | 24.49 | 25.40 | 92,553 | +0.82(+3.33%) |
Mar 29, 2004 | 24.32 | 24.84 | 24.32 | 24.58 | 120,408 | -0.12(-0.47%) |
Mar 26, 2004 | 24.34 | 24.81 | 24.15 | 24.70 | 178,097 | -0.52(-2.07%) |
Mar 25, 2004 | 25.37 | 25.37 | 25.06 | 25.22 | 44,209 | -0.60(-2.31%) |
Mar 24, 2004 | 25.87 | 25.93 | 25.82 | 25.82 | 10,603 | +0.13(+0.52%) |
Mar 23, 2004 | 25.79 | 25.86 | 25.63 | 25.69 | 26,418 | +0.04(+0.17%) |
Mar 22, 2004 | 25.87 | 26.03 | 25.55 | 25.64 | 44,209 | -0.88(-3.32%) |
Mar 19, 2004 | 26.60 | 26.60 | 26.51 | 26.52 | 11,681 | -0.29(-1.08%) |
Mar 18, 2004 | 26.95 | 26.97 | 26.44 | 26.81 | 50,679 | -0.46(-1.67%) |
Mar 17, 2004 | 26.99 | 27.29 | 26.99 | 27.27 | 115,736 | +0.72(+2.73%) |
Mar 16, 2004 | 26.74 | 26.83 | 26.32 | 26.54 | 123,643 | +0.08(+0.29%) |
Mar 15, 2004 | 26.57 | 26.57 | 26.41 | 26.46 | 76,378 | +0.76(+2.94%) |
Mar 12, 2004 | 25.60 | 25.74 | 25.43 | 25.71 | 68,291 | +0.56(+2.21%) |
Mar 11, 2004 | 25.46 | 25.65 | 25.04 | 25.15 | 70,268 | -0.80(-3.09%) |
Mar 10, 2004 | 26.60 | 26.60 | 25.82 | 25.95 | 110,884 | -0.78(-2.93%) |
Mar 09, 2004 | 26.71 | 27.04 | 26.68 | 26.74 | 119,330 | +0.39(+1.48%) |
Mar 08, 2004 | 26.54 | 26.70 | 26.24 | 26.35 | 89,857 | +0.05(+0.19%) |
Mar 05, 2004 | 26.07 | 26.43 | 25.87 | 26.30 | 58,047 | +0.09(+0.34%) |
Mar 04, 2004 | 26.26 | 26.26 | 25.99 | 26.21 | 24,261 | -0.07(-0.28%) |
Mar 03, 2004 | 26.43 | 26.43 | 26.05 | 26.28 | 71,346 | -0.57(-2.11%) |
Mar 02, 2004 | 26.71 | 26.89 | 26.49 | 26.85 | 153,296 | +0.75(+2.88%) |
Mar 01, 2004 | 25.60 | 26.17 | 25.60 | 26.10 | 67,932 | +0.78(+3.08%) |
Feb 27, 2004 | 25.32 | 25.46 | 25.20 | 25.32 | 91,474 | +0.56(+2.27%) |
Feb 26, 2004 | 24.65 | 24.76 | 24.49 | 24.76 | 275,323 | +0.61(+2.54%) |
Feb 25, 2004 | 24.07 | 24.18 | 23.76 | 24.14 | 137,481 | -0.59(-2.38%) |
Feb 24, 2004 | 25.10 | 25.10 | 24.39 | 24.73 | 276,760 | -1.03(-4.00%) |
Feb 23, 2004 | 26.01 | 26.02 | 25.47 | 25.76 | 177,737 | -0.31(-1.17%) |
Feb 20, 2004 | 26.32 | 26.63 | 25.90 | 26.07 | 229,855 | +0.33(+1.30%) |
Feb 19, 2004 | 26.49 | 26.50 | 25.33 | 25.74 | 278,018 | -1.09(-4.05%) |
Feb 18, 2004 | 27.54 | 27.57 | 26.69 | 26.82 | 132,809 | -1.17(-4.17%) |
Feb 17, 2004 | 27.21 | 27.99 | 27.15 | 27.99 | 279,456 | +1.75(+6.66%) |
Feb 13, 2004 | 26.43 | 26.49 | 26.21 | 26.24 | 29,832 | +0.01(+0.02%) |
Feb 12, 2004 | 26.37 | 26.38 | 26.12 | 26.24 | 63,259 | -0.39(-1.46%) |
Feb 11, 2004 | 26.65 | 26.82 | 26.41 | 26.63 | 111,962 | -0.33(-1.22%) |
Feb 10, 2004 | 27.10 | 27.10 | 26.71 | 26.95 | 113,579 | -0.07(-0.25%) |
Feb 09, 2004 | 27.40 | 28.01 | 26.99 | 27.02 | 390,879 | +1.65(+6.49%) |
Feb 06, 2004 | 24.87 | 25.43 | 24.73 | 25.37 | 170,549 | +1.92(+8.19%) |
Feb 05, 2004 | 22.95 | 23.48 | 22.95 | 23.45 | 82,848 | +0.08(+0.33%) |
Feb 04, 2004 | 23.51 | 23.52 | 23.15 | 23.38 | 155,273 | -1.02(-4.20%) |
Feb 03, 2004 | 24.07 | 24.84 | 24.01 | 24.40 | 157,789 | +1.32(+5.71%) |
Feb 02, 2004 | 22.88 | 23.31 | 22.88 | 23.08 | 90,935 | +0.20(+0.88%) |
Jan 30, 2004 | 22.81 | 23.04 | 22.42 | 22.88 | 79,613 | -0.51(-2.17%) |
Jan 29, 2004 | 23.65 | 23.72 | 22.84 | 23.39 | 155,273 | -0.27(-1.13%) |
Jan 28, 2004 | 24.20 | 24.26 | 23.54 | 23.65 | 197,147 | +0.16(+0.66%) |
Jan 27, 2004 | 23.51 | 24.20 | 23.49 | 23.50 | 189,239 | +0.82(+3.63%) |
Jan 26, 2004 | 22.87 | 22.87 | 22.34 | 22.67 | 149,882 | -0.70(-3.00%) |
Jan 23, 2004 | 23.37 | 23.57 | 23.01 | 23.38 | 171,807 | +0.13(+0.55%) |
Jan 22, 2004 | 23.38 | 23.57 | 23.01 | 23.25 | 150,241 | -0.06(-0.24%) |
Jan 21, 2004 | 23.78 | 23.78 | 23.24 | 23.30 | 227,159 | -0.48(-2.04%) |
Jan 20, 2004 | 23.79 | 23.93 | 23.09 | 23.79 | 917,084 | +2.76(+13.13%) |
Jan 16, 2004 | 21.48 | 21.48 | 20.82 | 21.03 | 312,524 | -1.05(-4.74%) |
Jan 15, 2004 | 22.37 | 22.42 | 21.92 | 22.07 | 132,809 | -0.62(-2.72%) |
Jan 14, 2004 | 22.81 | 23.04 | 22.31 | 22.69 | 167,134 | -0.12(-0.54%) |
Jan 13, 2004 | 22.67 | 23.01 | 22.54 | 22.81 | 365,719 | +0.83(+3.80%) |
Jan 12, 2004 | 22.54 | 22.54 | 21.42 | 21.98 | 728,384 | -1.98(-8.27%) |
Jan 09, 2004 | 24.23 | 24.37 | 23.10 | 23.96 | 374,166 | -0.38(-1.55%) |
Jan 08, 2004 | 24.19 | 24.93 | 23.82 | 24.34 | 290,239 | +1.05(+4.49%) |
Jan 07, 2004 | 23.04 | 23.51 | 22.65 | 23.29 | 448,747 | -0.91(-3.77%) |
Jan 06, 2004 | 24.76 | 24.95 | 23.09 | 24.20 | 806,739 | -2.36(-8.90%) |
Jan 05, 2004 | 27.03 | 27.07 | 25.43 | 26.57 | 791,284 | -0.90(-3.26%) |
Jan 02, 2004 | 26.76 | 28.21 | 26.76 | 27.47 | 837,830 | +1.72(+6.70%) |
Dec 31, 2003 | 24.98 | 26.35 | 24.88 | 25.74 | 409,390 | +1.73(+7.18%) |
Dec 30, 2003 | 22.65 | 24.71 | 23.21 | 24.02 | 559,452 | +1.36(+6.02%) |
Dec 29, 2003 | 22.02 | 22.93 | 21.92 | 22.65 | 262,743 | +0.67(+3.06%) |
Dec 26, 2003 | 21.98 | 22.23 | 21.98 | 21.98 | 61,103 | +0.01(+0.03%) |
Dec 24, 2003 | 21.53 | 22.20 | 21.48 | 21.97 | 54,273 | +0.51(+2.36%) |
Dec 23, 2003 | 21.86 | 21.86 | 21.14 | 21.47 | 132,270 | -0.30(-1.38%) |
Dec 22, 2003 | 21.39 | 22.26 | 21.39 | 21.77 | 215,118 | +0.70(+3.33%) |
Dec 19, 2003 | 20.73 | 21.42 | 20.73 | 21.07 | 133,887 | +1.34(+6.80%) |
Dec 18, 2003 | 19.28 | 19.73 | 19.28 | 19.73 | 95,069 | +0.78(+4.14%) |
Dec 17, 2003 | 18.64 | 18.97 | 18.57 | 18.94 | 70,987 | -0.20(-1.05%) |
Dec 16, 2003 | 19.06 | 19.36 | 18.86 | 19.14 | 180,793 | -0.77(-3.88%) |
Dec 15, 2003 | 20.15 | 20.34 | 19.83 | 19.91 | 215,837 | -1.18(-5.59%) |
Dec 12, 2003 | 20.74 | 21.31 | 20.74 | 21.09 | 158,508 | +0.46(+2.24%) |
Dec 11, 2003 | 20.31 | 20.64 | 20.31 | 20.63 | 66,314 | +0.13(+0.62%) |
Dec 10, 2003 | 20.84 | 20.86 | 20.34 | 20.50 | 182,051 | -0.03(-0.14%) |
Dec 09, 2003 | 20.59 | 20.73 | 20.34 | 20.53 | 126,878 | +0.45(+2.22%) |
Dec 08, 2003 | 19.86 | 20.11 | 19.61 | 20.09 | 159,946 | +0.43(+2.18%) |
Dec 05, 2003 | 19.70 | 19.70 | 19.59 | 19.66 | 23,183 | +0.13(+0.66%) |
Dec 04, 2003 | 19.51 | 19.51 | 19.31 | 19.53 | 74,222 | +0.02(+0.11%) |
Dec 03, 2003 | 19.47 | 19.98 | 19.47 | 19.51 | 224,823 | +0.60(+3.18%) |
Dec 02, 2003 | 18.53 | 18.90 | 18.53 | 18.91 | 174,143 | -0.16(-0.82%) |