Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.65 | 20.82 | 20.65 | 20.77 | 2,598,875 | +0.04(+0.21%) |
Oct 28, 2004 | 20.72 | 20.85 | 20.59 | 20.73 | 2,774,828 | -0.17(-0.80%) |
Oct 27, 2004 | 20.71 | 20.99 | 20.66 | 20.89 | 2,422,514 | +0.34(+1.67%) |
Oct 26, 2004 | 20.36 | 20.57 | 20.32 | 20.55 | 2,854,027 | +0.22(+1.06%) |
Oct 25, 2004 | 20.42 | 20.53 | 20.23 | 20.34 | 1,679,716 | -0.05(-0.26%) |
Oct 22, 2004 | 20.57 | 20.57 | 20.35 | 20.39 | 2,150,624 | -0.28(-1.37%) |
Oct 21, 2004 | 20.66 | 20.70 | 20.47 | 20.67 | 2,548,253 | +0.05(+0.26%) |
Oct 20, 2004 | 20.61 | 20.70 | 20.56 | 20.62 | 2,266,973 | +0.07(+0.33%) |
Oct 19, 2004 | 20.64 | 20.73 | 20.51 | 20.55 | 3,623,769 | +0.20(+0.96%) |
Oct 18, 2004 | 20.17 | 20.36 | 20.17 | 20.36 | 2,501,305 | +0.04(+0.19%) |
Oct 15, 2004 | 20.36 | 20.43 | 20.21 | 20.32 | 2,232,273 | +0.16(+0.78%) |
Oct 14, 2004 | 20.20 | 20.24 | 20.14 | 20.16 | 2,107,759 | -0.15(-0.72%) |
Oct 13, 2004 | 20.51 | 20.52 | 20.28 | 20.31 | 1,702,781 | -0.26(-1.26%) |
Oct 12, 2004 | 20.25 | 20.63 | 20.25 | 20.57 | 1,837,706 | -0.00(-0.02%) |
Oct 11, 2004 | 20.59 | 20.63 | 20.47 | 20.57 | 2,147,154 | -0.11(-0.52%) |
Oct 08, 2004 | 20.65 | 20.82 | 20.63 | 20.68 | 2,139,193 | +0.15(+0.74%) |
Oct 07, 2004 | 20.68 | 20.68 | 20.28 | 20.53 | 5,969,942 | -0.56(-2.67%) |
Oct 06, 2004 | 21.14 | 21.17 | 21.02 | 21.09 | 3,050,392 | -0.29(-1.35%) |
Oct 05, 2004 | 21.38 | 21.43 | 21.26 | 21.38 | 2,210,636 | +0.13(+0.62%) |
Oct 04, 2004 | 21.16 | 21.31 | 21.14 | 21.25 | 1,605,620 | -0.31(-1.45%) |
Oct 01, 2004 | 21.44 | 21.68 | 21.41 | 21.56 | 1,883,225 | +0.14(+0.64%) |
Sep 30, 2004 | 21.39 | 21.53 | 21.24 | 21.42 | 3,969,143 | -0.05(-0.25%) |
Sep 29, 2004 | 21.27 | 21.51 | 21.21 | 21.48 | 1,836,685 | +0.25(+1.20%) |
Sep 28, 2004 | 21.20 | 21.29 | 21.14 | 21.22 | 2,698,486 | +0.24(+1.14%) |
Sep 27, 2004 | 20.90 | 21.07 | 20.90 | 20.98 | 2,574,584 | -0.10(-0.46%) |
Sep 24, 2004 | 21.08 | 21.18 | 21.05 | 21.08 | 2,755,028 | +0.06(+0.30%) |
Sep 23, 2004 | 21.07 | 21.11 | 20.92 | 21.02 | 2,190,836 | -0.00(-0.02%) |
Sep 22, 2004 | 21.09 | 21.12 | 20.99 | 21.02 | 2,920,979 | -0.18(-0.86%) |
Sep 21, 2004 | 21.05 | 21.23 | 21.03 | 21.20 | 2,025,293 | +0.20(+0.93%) |
Sep 20, 2004 | 20.99 | 21.11 | 20.99 | 21.01 | 2,240,642 | -0.07(-0.33%) |
Sep 17, 2004 | 21.07 | 21.17 | 21.04 | 21.08 | 2,719,919 | +0.14(+0.68%) |
Sep 16, 2004 | 20.75 | 20.95 | 20.75 | 20.93 | 2,043,256 | +0.11(+0.54%) |
Sep 15, 2004 | 20.89 | 20.89 | 20.62 | 20.82 | 3,589,681 | -0.18(-0.84%) |
Sep 14, 2004 | 21.02 | 21.12 | 20.95 | 21.00 | 3,580,904 | +0.35(+1.68%) |
Sep 13, 2004 | 20.52 | 20.77 | 20.52 | 20.65 | 2,118,169 | +0.24(+1.18%) |
Sep 10, 2004 | 20.38 | 20.45 | 20.34 | 20.41 | 1,964,873 | +0.08(+0.39%) |
Sep 09, 2004 | 20.26 | 20.38 | 20.21 | 20.33 | 2,588,057 | +0.17(+0.83%) |
Sep 08, 2004 | 19.95 | 20.22 | 19.95 | 20.16 | 1,334,954 | +0.24(+1.18%) |
Sep 07, 2004 | 19.93 | 19.97 | 19.83 | 19.93 | 2,693,179 | -0.34(-1.67%) |
Sep 03, 2004 | 20.10 | 20.31 | 20.10 | 20.27 | 1,333,117 | -0.10(-0.51%) |
Sep 02, 2004 | 20.06 | 20.37 | 20.04 | 20.37 | 1,537,443 | +0.16(+0.78%) |
Sep 01, 2004 | 20.11 | 20.24 | 20.02 | 20.21 | 1,658,283 | +0.06(+0.29%) |
Aug 31, 2004 | 20.10 | 20.21 | 20.04 | 20.15 | 2,021,007 | +0.06(+0.29%) |
Aug 30, 2004 | 20.24 | 20.25 | 20.08 | 20.10 | 1,294,334 | -0.14(-0.70%) |
Aug 27, 2004 | 20.32 | 20.33 | 20.22 | 20.24 | 1,829,133 | +0.18(+0.90%) |
Aug 26, 2004 | 19.85 | 20.07 | 19.83 | 20.06 | 3,012,017 | +0.32(+1.64%) |
Aug 25, 2004 | 19.58 | 19.75 | 19.52 | 19.73 | 2,247,582 | +0.34(+1.74%) |
Aug 24, 2004 | 19.50 | 19.51 | 19.32 | 19.40 | 2,253,705 | -0.12(-0.60%) |
Aug 23, 2004 | 19.54 | 19.61 | 19.45 | 19.51 | 2,885,257 | +0.07(+0.35%) |
Aug 20, 2004 | 19.33 | 19.45 | 19.32 | 19.44 | 1,624,603 | -0.00(-0.03%) |
Aug 19, 2004 | 19.39 | 19.54 | 19.34 | 19.45 | 2,126,334 | +0.13(+0.68%) |
Aug 18, 2004 | 19.02 | 19.36 | 19.01 | 19.32 | 2,941,187 | +0.18(+0.95%) |
Aug 17, 2004 | 19.28 | 19.34 | 19.11 | 19.14 | 1,989,164 | -0.31(-1.61%) |
Aug 16, 2004 | 19.19 | 19.52 | 19.17 | 19.45 | 1,607,048 | +0.32(+1.69%) |
Aug 13, 2004 | 19.32 | 19.38 | 19.11 | 19.13 | 1,973,855 | -0.10(-0.53%) |
Aug 12, 2004 | 19.33 | 19.41 | 19.21 | 19.23 | 1,518,256 | -0.14(-0.71%) |
Aug 11, 2004 | 19.21 | 19.41 | 19.13 | 19.37 | 3,272,272 | -0.11(-0.58%) |
Aug 10, 2004 | 19.37 | 19.52 | 19.33 | 19.48 | 2,830,553 | -0.05(-0.25%) |
Aug 09, 2004 | 19.32 | 19.57 | 19.21 | 19.53 | 4,476,997 | -0.07(-0.37%) |
Aug 06, 2004 | 19.55 | 19.66 | 19.47 | 19.60 | 2,459,460 | -0.08(-0.42%) |
Aug 05, 2004 | 19.84 | 19.87 | 19.68 | 19.68 | 1,677,674 | -0.39(-1.95%) |
Aug 04, 2004 | 19.78 | 20.08 | 19.77 | 20.08 | 1,136,752 | +0.03(+0.17%) |
Aug 03, 2004 | 20.11 | 20.21 | 19.99 | 20.04 | 1,443,547 | -0.15(-0.73%) |
Aug 02, 2004 | 20.16 | 20.45 | 20.12 | 20.19 | 1,506,212 | +0.13(+0.64%) |
Jul 30, 2004 | 19.96 | 20.15 | 19.94 | 20.06 | 1,537,239 | +0.14(+0.69%) |
Jul 29, 2004 | 19.88 | 20.04 | 19.72 | 19.92 | 1,599,292 | +0.00(+0.02%) |
Jul 28, 2004 | 19.87 | 19.98 | 19.73 | 19.92 | 1,758,507 | +0.13(+0.64%) |
Jul 27, 2004 | 19.68 | 19.79 | 19.40 | 19.79 | 3,434,140 | +0.29(+1.48%) |
Jul 26, 2004 | 19.65 | 19.73 | 19.44 | 19.50 | 1,544,383 | -0.20(-1.02%) |
Jul 23, 2004 | 19.79 | 19.79 | 19.63 | 19.70 | 1,888,124 | -0.19(-0.94%) |
Jul 22, 2004 | 19.47 | 19.89 | 19.40 | 19.89 | 3,782,372 | +0.43(+2.19%) |
Jul 21, 2004 | 19.63 | 19.68 | 19.44 | 19.46 | 1,783,818 | -0.08(-0.43%) |
Jul 20, 2004 | 19.62 | 19.69 | 19.45 | 19.55 | 1,631,747 | +0.26(+1.37%) |
Jul 19, 2004 | 19.17 | 19.42 | 19.16 | 19.28 | 1,682,982 | -0.01(-0.08%) |
Jul 16, 2004 | 19.37 | 19.38 | 19.27 | 19.30 | 1,497,435 | +0.04(+0.23%) |
Jul 15, 2004 | 19.49 | 19.55 | 19.23 | 19.25 | 2,419,452 | -0.27(-1.38%) |
Jul 14, 2004 | 19.71 | 19.76 | 19.45 | 19.52 | 4,214,089 | +0.00(+0.03%) |
Jul 13, 2004 | 19.58 | 19.58 | 19.44 | 19.52 | 3,751,753 | -0.22(-1.12%) |
Jul 12, 2004 | 19.72 | 19.81 | 19.62 | 19.74 | 2,235,335 | -0.23(-1.13%) |
Jul 09, 2004 | 20.08 | 20.08 | 19.94 | 19.96 | 1,962,832 | +0.06(+0.30%) |
Jul 08, 2004 | 19.87 | 20.07 | 19.87 | 19.90 | 2,113,066 | -0.02(-0.10%) |
Jul 07, 2004 | 19.80 | 20.01 | 19.78 | 19.92 | 1,563,366 | -0.06(-0.32%) |
Jul 06, 2004 | 19.90 | 19.99 | 19.85 | 19.99 | 1,307,602 | -0.21(-1.04%) |
Jul 02, 2004 | 20.19 | 20.32 | 20.10 | 20.20 | 2,079,998 | +0.19(+0.93%) |
Jul 01, 2004 | 20.14 | 20.15 | 19.78 | 20.01 | 3,440,060 | -0.30(-1.47%) |
Jun 30, 2004 | 20.19 | 20.34 | 20.05 | 20.31 | 2,948,535 | -0.20(-0.98%) |
Jun 29, 2004 | 20.48 | 20.55 | 20.38 | 20.51 | 2,027,743 | -0.19(-0.90%) |
Jun 28, 2004 | 20.71 | 20.85 | 20.65 | 20.70 | 1,242,691 | -0.05(-0.24%) |
Jun 25, 2004 | 20.70 | 20.86 | 20.60 | 20.75 | 2,321,066 | -0.14(-0.68%) |
Jun 24, 2004 | 20.91 | 21.08 | 20.82 | 20.89 | 2,548,457 | -0.15(-0.72%) |
Jun 23, 2004 | 20.88 | 21.08 | 20.79 | 21.04 | 1,589,290 | +0.11(+0.51%) |
Jun 22, 2004 | 20.83 | 20.93 | 20.75 | 20.93 | 1,799,943 | -0.07(-0.35%) |
Jun 21, 2004 | 21.01 | 21.06 | 20.87 | 21.01 | 1,847,095 | -0.01(-0.05%) |
Jun 18, 2004 | 20.91 | 21.10 | 20.88 | 21.02 | 2,969,356 | +0.19(+0.89%) |
Jun 17, 2004 | 20.70 | 20.91 | 20.65 | 20.83 | 1,376,595 | +0.02(+0.09%) |
Jun 16, 2004 | 20.86 | 20.99 | 20.75 | 20.81 | 1,209,216 | +0.26(+1.26%) |
Jun 15, 2004 | 20.47 | 20.57 | 20.41 | 20.55 | 1,532,544 | +0.19(+0.91%) |
Jun 14, 2004 | 20.38 | 20.48 | 20.34 | 20.37 | 2,009,984 | -0.46(-2.21%) |
Jun 10, 2004 | 20.82 | 20.87 | 20.68 | 20.83 | 1,002,440 | -0.12(-0.58%) |
Jun 09, 2004 | 20.96 | 21.05 | 20.88 | 20.95 | 1,956,096 | -0.08(-0.40%) |
Jun 08, 2004 | 20.85 | 21.03 | 20.81 | 21.03 | 2,487,629 | +0.19(+0.89%) |
Jun 07, 2004 | 20.62 | 20.85 | 20.55 | 20.85 | 1,692,371 | +0.09(+0.42%) |
Jun 04, 2004 | 20.62 | 20.81 | 20.58 | 20.76 | 1,309,439 | +0.14(+0.69%) |
Jun 03, 2004 | 20.44 | 20.78 | 20.44 | 20.62 | 5,139,984 | +0.34(+1.67%) |
Jun 02, 2004 | 21.20 | 21.23 | 20.10 | 20.28 | 8,746,199 | -0.68(-3.23%) |
Jun 01, 2004 | 20.72 | 20.96 | 20.67 | 20.95 | 1,794,636 | +0.16(+0.75%) |
May 28, 2004 | 20.82 | 20.91 | 20.72 | 20.80 | 1,957,117 | -0.39(-1.85%) |
May 27, 2004 | 20.98 | 21.19 | 20.96 | 21.19 | 1,861,588 | +0.16(+0.77%) |
May 26, 2004 | 20.92 | 21.07 | 20.77 | 21.03 | 1,266,982 | +0.08(+0.40%) |
May 25, 2004 | 20.66 | 20.94 | 20.63 | 20.94 | 1,979,162 | +0.46(+2.22%) |
May 24, 2004 | 20.52 | 20.57 | 20.44 | 20.49 | 1,656,854 | -0.05(-0.26%) |
May 21, 2004 | 20.63 | 20.64 | 20.48 | 20.54 | 1,400,273 | -0.12(-0.59%) |
May 20, 2004 | 20.72 | 20.76 | 20.58 | 20.66 | 1,860,363 | -0.14(-0.68%) |
May 19, 2004 | 20.94 | 21.06 | 20.79 | 20.81 | 2,215,943 | +0.03(+0.17%) |
May 18, 2004 | 20.82 | 20.91 | 20.70 | 20.77 | 1,970,793 | +0.24(+1.17%) |
May 17, 2004 | 20.56 | 20.60 | 20.48 | 20.53 | 1,674,613 | -0.02(-0.10%) |
May 14, 2004 | 20.44 | 20.69 | 20.43 | 20.55 | 1,944,053 | +0.12(+0.60%) |
May 13, 2004 | 20.47 | 20.51 | 20.38 | 20.43 | 1,478,248 | -0.17(-0.83%) |
May 12, 2004 | 20.62 | 20.70 | 20.41 | 20.60 | 3,149,187 | +0.10(+0.48%) |
May 11, 2004 | 20.43 | 20.58 | 20.40 | 20.50 | 2,333,313 | -0.20(-0.95%) |
May 10, 2004 | 20.90 | 20.92 | 20.60 | 20.70 | 2,886,686 | -0.40(-1.88%) |
May 07, 2004 | 20.93 | 21.23 | 20.92 | 21.10 | 2,036,112 | -0.11(-0.51%) |
May 06, 2004 | 21.11 | 21.25 | 21.04 | 21.20 | 2,758,498 | -0.11(-0.51%) |
May 05, 2004 | 21.07 | 21.39 | 21.03 | 21.31 | 2,863,212 | +0.38(+1.83%) |
May 04, 2004 | 20.86 | 21.02 | 20.81 | 20.93 | 2,294,326 | +0.23(+1.09%) |
May 03, 2004 | 20.58 | 20.81 | 20.52 | 20.70 | 1,600,312 | +0.13(+0.62%) |
Apr 30, 2004 | 20.91 | 20.91 | 20.50 | 20.58 | 2,978,745 | +0.27(+1.33%) |
Apr 29, 2004 | 20.14 | 20.65 | 20.14 | 20.31 | 3,833,198 | +0.37(+1.84%) |
Apr 28, 2004 | 19.94 | 19.95 | 19.80 | 19.94 | 3,058,148 | -0.42(-2.07%) |
Apr 27, 2004 | 20.31 | 20.46 | 20.21 | 20.36 | 2,405,980 | -0.06(-0.29%) |
Apr 26, 2004 | 20.49 | 20.49 | 20.36 | 20.42 | 2,548,661 | -0.21(-1.00%) |
Apr 23, 2004 | 20.45 | 20.68 | 20.43 | 20.62 | 8,426,749 | -0.29(-1.40%) |
Apr 22, 2004 | 20.57 | 20.92 | 20.51 | 20.92 | 2,561,317 | +0.25(+1.21%) |
Apr 21, 2004 | 20.65 | 20.81 | 20.59 | 20.67 | 2,642,353 | +0.31(+1.54%) |
Apr 20, 2004 | 20.53 | 20.61 | 20.28 | 20.36 | 1,913,435 | -0.38(-1.82%) |
Apr 19, 2004 | 20.68 | 20.82 | 20.61 | 20.73 | 3,139,389 | -0.13(-0.61%) |
Apr 16, 2004 | 20.73 | 20.94 | 20.67 | 20.86 | 3,640,711 | -0.04(-0.19%) |
Apr 15, 2004 | 20.31 | 20.99 | 20.28 | 20.90 | 6,268,164 | +1.05(+5.28%) |
Apr 14, 2004 | 19.62 | 19.91 | 19.60 | 19.85 | 2,248,807 | -0.00(-0.02%) |
Apr 13, 2004 | 19.88 | 19.95 | 19.82 | 19.86 | 1,866,079 | -0.23(-1.15%) |
Apr 12, 2004 | 20.05 | 20.10 | 19.87 | 20.09 | 1,291,681 | +0.03(+0.17%) |
Apr 08, 2004 | 20.15 | 20.17 | 19.94 | 20.05 | 1,956,300 | -0.31(-1.52%) |
Apr 07, 2004 | 20.25 | 20.55 | 20.23 | 20.36 | 5,019,144 | +0.45(+2.24%) |
Apr 06, 2004 | 19.96 | 19.99 | 19.84 | 19.91 | 4,088,962 | +0.49(+2.52%) |
Apr 05, 2004 | 19.33 | 19.43 | 19.24 | 19.42 | 3,701,335 | +0.10(+0.53%) |
Apr 02, 2004 | 19.35 | 19.45 | 19.27 | 19.32 | 4,817,064 | -0.27(-1.40%) |
Apr 01, 2004 | 19.64 | 19.70 | 19.58 | 19.60 | 3,132,449 | +0.02(+0.13%) |
Mar 31, 2004 | 19.41 | 19.65 | 19.41 | 19.57 | 2,562,337 | +0.01(+0.05%) |
Mar 30, 2004 | 19.50 | 19.59 | 19.47 | 19.56 | 2,659,703 | -0.02(-0.13%) |
Mar 29, 2004 | 19.40 | 19.62 | 19.38 | 19.59 | 2,944,044 | +0.09(+0.45%) |
Mar 26, 2004 | 19.43 | 19.56 | 19.40 | 19.50 | 2,370,259 | +0.21(+1.07%) |
Mar 25, 2004 | 19.20 | 19.35 | 19.17 | 19.29 | 3,485,171 | -0.21(-1.08%) |
Mar 24, 2004 | 19.36 | 19.58 | 19.35 | 19.50 | 4,498,838 | -0.08(-0.43%) |
Mar 23, 2004 | 19.53 | 19.60 | 19.47 | 19.59 | 3,903,007 | +0.12(+0.63%) |
Mar 22, 2004 | 19.53 | 19.59 | 19.44 | 19.46 | 2,703,181 | +0.04(+0.23%) |
Mar 19, 2004 | 19.38 | 19.59 | 19.35 | 19.42 | 4,154,077 | +0.00(+0.03%) |
Mar 18, 2004 | 19.43 | 19.48 | 19.36 | 19.41 | 2,261,258 | +0.04(+0.23%) |
Mar 17, 2004 | 19.24 | 19.40 | 19.21 | 19.37 | 4,550,073 | -0.26(-1.35%) |
Mar 16, 2004 | 19.64 | 19.69 | 19.56 | 19.64 | 3,257,371 | +0.02(+0.10%) |
Mar 15, 2004 | 19.61 | 19.77 | 19.53 | 19.62 | 3,886,269 | +0.02(+0.10%) |
Mar 12, 2004 | 19.46 | 19.62 | 19.33 | 19.60 | 3,637,445 | +0.25(+1.29%) |
Mar 11, 2004 | 19.60 | 19.63 | 19.35 | 19.35 | 4,119,172 | -0.48(-2.42%) |
Mar 10, 2004 | 19.87 | 19.96 | 19.77 | 19.83 | 4,787,670 | -0.25(-1.27%) |
Mar 09, 2004 | 20.13 | 20.27 | 20.03 | 20.08 | 6,033,424 | -0.47(-2.27%) |
Mar 08, 2004 | 20.60 | 20.62 | 20.48 | 20.55 | 2,869,336 | -0.13(-0.62%) |
Mar 05, 2004 | 20.58 | 20.76 | 20.56 | 20.67 | 2,591,527 | +0.07(+0.36%) |
Mar 04, 2004 | 20.36 | 20.71 | 20.36 | 20.60 | 5,185,503 | +0.05(+0.24%) |
Mar 03, 2004 | 20.38 | 20.57 | 20.25 | 20.55 | 4,185,512 | -0.06(-0.31%) |
Mar 02, 2004 | 20.63 | 20.71 | 20.56 | 20.62 | 4,987,709 | -0.24(-1.13%) |
Mar 01, 2004 | 20.84 | 20.89 | 20.71 | 20.85 | 3,123,876 | -0.03(-0.14%) |
Feb 27, 2004 | 20.74 | 20.96 | 20.72 | 20.88 | 4,910,347 | -0.05(-0.23%) |
Feb 26, 2004 | 21.00 | 21.00 | 20.80 | 20.93 | 4,871,972 | -0.18(-0.84%) |
Feb 25, 2004 | 21.02 | 21.13 | 20.97 | 21.11 | 3,995,474 | +0.00(+0.00%) |
Feb 24, 2004 | 20.95 | 21.22 | 20.89 | 21.11 | 3,443,530 | -0.02(-0.09%) |
Feb 23, 2004 | 21.01 | 21.20 | 20.91 | 21.12 | 4,685,814 | +0.05(+0.23%) |
Feb 20, 2004 | 21.29 | 21.29 | 20.87 | 21.08 | 5,055,274 | -0.12(-0.58%) |
Feb 19, 2004 | 21.21 | 21.35 | 21.11 | 21.20 | 5,298,791 | +0.38(+1.84%) |
Feb 18, 2004 | 20.87 | 20.91 | 20.80 | 20.82 | 7,022,189 | -0.18(-0.84%) |
Feb 17, 2004 | 20.60 | 21.06 | 20.60 | 20.99 | 6,265,306 | +0.16(+0.78%) |
Feb 13, 2004 | 20.80 | 20.90 | 20.71 | 20.83 | 8,934,399 | -0.43(-2.00%) |
Feb 12, 2004 | 20.97 | 21.29 | 20.90 | 21.26 | 10,631,466 | -0.86(-3.90%) |
Feb 11, 2004 | 22.08 | 22.12 | 21.72 | 22.12 | 4,659,686 | -0.03(-0.15%) |
Feb 10, 2004 | 22.00 | 22.22 | 21.94 | 22.15 | 3,093,257 | +0.30(+1.39%) |
Feb 09, 2004 | 21.92 | 22.02 | 21.77 | 21.85 | 2,911,181 | -0.08(-0.36%) |
Feb 06, 2004 | 21.95 | 22.00 | 21.76 | 21.93 | 2,338,416 | -0.10(-0.47%) |
Feb 05, 2004 | 22.14 | 22.15 | 22.00 | 22.03 | 1,598,884 | -0.06(-0.27%) |
Feb 04, 2004 | 21.70 | 22.11 | 21.69 | 22.09 | 4,156,526 | +0.29(+1.35%) |
Feb 03, 2004 | 21.44 | 21.86 | 21.44 | 21.80 | 2,593,772 | +0.45(+2.09%) |
Feb 02, 2004 | 21.34 | 21.44 | 21.21 | 21.35 | 4,664,381 | -0.21(-0.95%) |
Jan 30, 2004 | 21.58 | 21.58 | 21.35 | 21.56 | 1,955,280 | -0.02(-0.11%) |
Jan 29, 2004 | 21.48 | 21.64 | 21.34 | 21.58 | 3,055,291 | -0.09(-0.41%) |
Jan 28, 2004 | 21.80 | 22.01 | 21.59 | 21.67 | 2,694,404 | -0.10(-0.47%) |
Jan 27, 2004 | 21.66 | 21.88 | 21.65 | 21.77 | 2,244,520 | -0.31(-1.40%) |
Jan 26, 2004 | 21.81 | 22.19 | 21.75 | 22.08 | 2,403,327 | +0.47(+2.15%) |
Jan 23, 2004 | 21.80 | 21.80 | 21.57 | 21.61 | 3,333,304 | -0.62(-2.80%) |
Jan 22, 2004 | 22.29 | 22.36 | 22.09 | 22.24 | 2,888,115 | -0.21(-0.92%) |
Jan 21, 2004 | 22.35 | 22.59 | 22.24 | 22.44 | 2,730,737 | +0.11(+0.50%) |
Jan 20, 2004 | 22.15 | 22.51 | 22.15 | 22.33 | 2,463,746 | +0.36(+1.63%) |
Jan 16, 2004 | 21.87 | 22.08 | 21.85 | 21.97 | 2,786,871 | +0.15(+0.67%) |
Jan 15, 2004 | 21.88 | 21.92 | 21.61 | 21.83 | 2,960,578 | -0.45(-2.00%) |
Jan 14, 2004 | 22.02 | 22.32 | 22.01 | 22.27 | 1,549,894 | +0.12(+0.53%) |
Jan 13, 2004 | 22.28 | 22.29 | 22.08 | 22.15 | 1,188,191 | -0.16(-0.72%) |
Jan 12, 2004 | 22.30 | 22.34 | 22.24 | 22.32 | 1,208,195 | -0.05(-0.24%) |
Jan 09, 2004 | 22.06 | 22.49 | 22.03 | 22.37 | 3,426,384 | +0.12(+0.53%) |
Jan 08, 2004 | 22.46 | 22.46 | 22.13 | 22.25 | 1,987,939 | -0.21(-0.94%) |
Jan 07, 2004 | 22.36 | 22.51 | 22.23 | 22.46 | 3,874,226 | -0.43(-1.86%) |
Jan 06, 2004 | 22.82 | 22.97 | 22.68 | 22.89 | 1,645,831 | -0.10(-0.45%) |
Jan 05, 2004 | 22.87 | 22.99 | 22.80 | 22.99 | 1,391,088 | +0.05(+0.21%) |
Jan 02, 2004 | 22.92 | 23.15 | 22.89 | 22.94 | 1,425,380 | +0.10(+0.45%) |
Dec 31, 2003 | 22.56 | 22.84 | 22.56 | 22.84 | 969,373 | +0.29(+1.28%) |
Dec 30, 2003 | 22.56 | 22.67 | 22.48 | 22.55 | 1,221,055 | +0.07(+0.31%) |
Dec 29, 2003 | 22.27 | 22.51 | 22.25 | 22.48 | 1,603,782 | +0.22(+0.97%) |
Dec 26, 2003 | 22.29 | 22.38 | 22.20 | 22.27 | 348,231 | +0.03(+0.15%) |
Dec 24, 2003 | 22.01 | 22.34 | 22.00 | 22.23 | 705,648 | +0.21(+0.93%) |
Dec 23, 2003 | 22.06 | 22.13 | 21.98 | 22.03 | 2,373,729 | -0.01(-0.04%) |
Dec 22, 2003 | 21.87 | 22.04 | 21.85 | 22.04 | 1,519,276 | -0.01(-0.04%) |
Dec 19, 2003 | 22.19 | 22.19 | 22.00 | 22.05 | 2,614,184 | -0.25(-1.12%) |
Dec 18, 2003 | 22.20 | 22.33 | 22.17 | 22.30 | 1,899,555 | +0.05(+0.22%) |
Dec 17, 2003 | 22.19 | 22.29 | 22.12 | 22.25 | 1,454,774 | +0.09(+0.40%) |
Dec 16, 2003 | 22.14 | 22.20 | 21.94 | 22.16 | 1,877,509 | +0.26(+1.19%) |
Dec 15, 2003 | 22.01 | 22.03 | 22.01 | 21.90 | 1,587,044 | +0.06(+0.29%) |
Dec 12, 2003 | 21.71 | 21.84 | 21.67 | 21.84 | 2,165,729 | -0.04(-0.20%) |
Dec 11, 2003 | 21.82 | 21.98 | 21.73 | 21.88 | 1,842,400 | -0.02(-0.09%) |
Dec 10, 2003 | 21.97 | 22.01 | 21.77 | 21.90 | 2,218,392 | -0.27(-1.22%) |
Dec 09, 2003 | 22.28 | 22.36 | 22.19 | 22.17 | 1,799,739 | -0.27(-1.20%) |
Dec 08, 2003 | 22.06 | 22.45 | 22.06 | 22.44 | 2,663,173 | +0.42(+1.89%) |
Dec 05, 2003 | 22.11 | 22.08 | 21.82 | 22.02 | 3,162,250 | -0.09(-0.40%) |
Dec 04, 2003 | 22.12 | 22.13 | 21.97 | 22.11 | 3,999,761 | -0.42(-1.85%) |
Dec 03, 2003 | 22.75 | 22.65 | 22.34 | 22.53 | 4,427,600 | -0.23(-0.99%) |
Dec 02, 2003 | 22.55 | 22.87 | 22.53 | 22.75 | 1,401,090 | +0.05(+0.24%) |
Dec 01, 2003 | 22.55 | 22.78 | 22.52 | 22.70 | 1,894,043 | +0.22(+0.98%) |
Nov 28, 2003 | 22.53 | 22.61 | 22.36 | 22.48 | 1,200,642 | -0.21(-0.93%) |
Nov 26, 2003 | 22.48 | 22.64 | 22.45 | 22.69 | 1,353,121 | -0.09(-0.41%) |
Nov 25, 2003 | 23.07 | 23.08 | 22.71 | 22.78 | 2,369,238 | -0.44(-1.90%) |
Nov 24, 2003 | 23.09 | 23.26 | 23.03 | 23.22 | 1,485,596 | +0.15(+0.66%) |
Nov 21, 2003 | 22.51 | 23.13 | 22.92 | 23.07 | 3,107,954 | +0.56(+2.48%) |
Nov 20, 2003 | 22.41 | 22.75 | 22.41 | 22.51 | 1,996,308 | -0.19(-0.82%) |
Nov 19, 2003 | 22.70 | 22.77 | 22.62 | 22.70 | 3,380,048 | -0.25(-1.11%) |
Nov 18, 2003 | 23.00 | 23.14 | 22.95 | 22.95 | 2,039,786 | -0.04(-0.19%) |
Nov 17, 2003 | 23.02 | 23.05 | 22.91 | 23.00 | 2,347,805 | -0.06(-0.28%) |
Nov 14, 2003 | 23.17 | 23.21 | 23.07 | 23.06 | 3,119,997 | +0.15(+0.66%) |
Nov 13, 2003 | 22.13 | 23.03 | 22.13 | 22.91 | 2,970,580 | +0.77(+3.50%) |
Nov 12, 2003 | 22.05 | 22.21 | 22.05 | 22.13 | 2,633,371 | +0.60(+2.78%) |
Nov 11, 2003 | 21.38 | 21.69 | 21.38 | 21.54 | 1,405,172 | +0.21(+0.96%) |
Nov 10, 2003 | 21.35 | 21.56 | 21.30 | 21.33 | 1,393,537 | -0.02(-0.11%) |
Nov 07, 2003 | 21.40 | 21.66 | 21.38 | 21.35 | 1,851,382 | +0.10(+0.46%) |
Nov 06, 2003 | 21.26 | 21.28 | 21.07 | 21.26 | 2,035,091 | +0.06(+0.28%) |
Nov 05, 2003 | 21.09 | 21.12 | 21.08 | 21.20 | 1,366,389 | +0.20(+0.93%) |
Nov 04, 2003 | 21.09 | 21.12 | 20.93 | 21.00 | 1,087,008 | -0.26(-1.22%) |