Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.39 | 21.83 | 21.39 | 21.82 | 7,299,394 | +0.30(+1.38%) |
Oct 28, 2004 | 21.82 | 21.91 | 21.39 | 21.52 | 12,395,879 | -0.39(-1.76%) |
Oct 27, 2004 | 22.32 | 22.44 | 21.75 | 21.91 | 8,536,921 | -0.39(-1.73%) |
Oct 26, 2004 | 21.98 | 22.31 | 21.98 | 22.29 | 2,942,688 | +0.24(+1.10%) |
Oct 25, 2004 | 22.08 | 22.16 | 21.90 | 22.05 | 4,143,339 | +0.02(+0.08%) |
Oct 22, 2004 | 22.13 | 22.30 | 22.01 | 22.03 | 2,302,588 | -0.04(-0.20%) |
Oct 21, 2004 | 22.02 | 22.21 | 21.39 | 22.08 | 3,975,222 | +0.12(+0.57%) |
Oct 20, 2004 | 21.55 | 21.97 | 21.52 | 21.95 | 3,986,333 | +0.47(+2.20%) |
Oct 19, 2004 | 21.52 | 21.62 | 21.37 | 21.48 | 2,746,069 | -0.06(-0.29%) |
Oct 18, 2004 | 21.83 | 21.92 | 21.54 | 21.54 | 2,723,041 | -0.29(-1.34%) |
Oct 15, 2004 | 21.94 | 21.95 | 21.72 | 21.83 | 2,846,230 | +0.09(+0.43%) |
Oct 14, 2004 | 21.70 | 21.93 | 21.65 | 21.74 | 7,724,195 | +0.17(+0.81%) |
Oct 13, 2004 | 21.95 | 21.95 | 21.33 | 21.57 | 11,486,051 | -0.46(-2.09%) |
Oct 12, 2004 | 22.26 | 22.39 | 22.02 | 22.03 | 4,906,145 | -0.25(-1.14%) |
Oct 11, 2004 | 22.59 | 22.59 | 22.16 | 22.28 | 3,898,732 | -0.19(-0.86%) |
Oct 08, 2004 | 22.57 | 22.62 | 22.32 | 22.47 | 3,617,410 | +0.02(+0.11%) |
Oct 07, 2004 | 22.73 | 22.87 | 22.37 | 22.45 | 5,926,923 | -0.17(-0.77%) |
Oct 06, 2004 | 22.23 | 22.62 | 22.23 | 22.62 | 4,841,571 | +0.41(+1.84%) |
Oct 05, 2004 | 22.15 | 22.28 | 22.08 | 22.21 | 4,568,140 | +0.24(+1.07%) |
Oct 04, 2004 | 22.01 | 22.06 | 21.89 | 21.98 | 3,609,520 | -0.02(-0.11%) |
Oct 01, 2004 | 21.77 | 22.03 | 21.67 | 22.00 | 1,899,688 | +0.31(+1.43%) |
Sep 30, 2004 | 21.64 | 21.78 | 21.60 | 21.69 | 1,391,633 | +0.13(+0.60%) |
Sep 29, 2004 | 21.81 | 21.86 | 21.43 | 21.56 | 5,180,059 | -0.29(-1.34%) |
Sep 28, 2004 | 21.64 | 21.91 | 21.62 | 21.85 | 4,023,692 | +0.37(+1.71%) |
Sep 27, 2004 | 21.58 | 21.65 | 21.35 | 21.49 | 3,732,870 | -0.01(-0.06%) |
Sep 24, 2004 | 21.26 | 21.57 | 21.26 | 21.50 | 5,212,105 | +0.24(+1.14%) |
Sep 23, 2004 | 21.39 | 21.39 | 21.11 | 21.26 | 5,268,788 | -0.20(-0.93%) |
Sep 22, 2004 | 21.55 | 21.55 | 21.33 | 21.46 | 6,059,291 | -0.14(-0.63%) |
Sep 21, 2004 | 21.11 | 21.64 | 21.11 | 21.59 | 6,278,777 | +0.52(+2.48%) |
Sep 20, 2004 | 21.12 | 21.23 | 21.05 | 21.07 | 2,619,659 | +0.01(+0.03%) |
Sep 17, 2004 | 20.84 | 21.09 | 20.81 | 21.06 | 3,929,006 | +0.27(+1.28%) |
Sep 16, 2004 | 20.71 | 20.83 | 20.68 | 20.80 | 1,776,660 | +0.06(+0.30%) |
Sep 15, 2004 | 21.05 | 21.05 | 20.70 | 20.74 | 4,217,574 | -0.07(-0.33%) |
Sep 14, 2004 | 20.77 | 20.87 | 20.68 | 20.80 | 2,455,729 | +0.09(+0.45%) |
Sep 13, 2004 | 20.65 | 20.75 | 20.64 | 20.71 | 2,869,258 | +0.14(+0.69%) |
Sep 10, 2004 | 20.68 | 20.70 | 20.47 | 20.57 | 3,636,090 | -0.11(-0.54%) |
Sep 09, 2004 | 20.40 | 20.71 | 20.40 | 20.68 | 3,036,570 | +0.29(+1.43%) |
Sep 08, 2004 | 20.24 | 20.46 | 20.24 | 20.39 | 4,586,175 | +0.02(+0.09%) |
Sep 07, 2004 | 20.34 | 20.39 | 20.19 | 20.37 | 2,114,665 | -0.02(-0.12%) |
Sep 03, 2004 | 20.34 | 20.44 | 20.28 | 20.39 | 3,654,286 | +0.04(+0.21%) |
Sep 02, 2004 | 20.26 | 20.35 | 20.18 | 20.35 | 2,195,180 | +0.16(+0.80%) |
Sep 01, 2004 | 19.87 | 20.21 | 19.85 | 20.19 | 3,578,440 | +0.35(+1.75%) |
Aug 31, 2004 | 19.62 | 19.87 | 19.57 | 19.84 | 1,837,529 | +0.32(+1.65%) |
Aug 30, 2004 | 19.56 | 19.75 | 19.47 | 19.52 | 3,173,124 | -0.09(-0.44%) |
Aug 27, 2004 | 19.53 | 19.65 | 19.53 | 19.60 | 1,643,164 | +0.12(+0.64%) |
Aug 26, 2004 | 19.34 | 19.52 | 19.20 | 19.48 | 2,113,376 | +0.14(+0.71%) |
Aug 25, 2004 | 19.25 | 19.37 | 19.25 | 19.34 | 3,522,079 | +0.12(+0.65%) |
Aug 24, 2004 | 19.20 | 19.25 | 19.03 | 19.22 | 3,044,460 | -0.05(-0.26%) |
Aug 23, 2004 | 19.56 | 19.58 | 19.26 | 19.27 | 2,668,130 | -0.24(-1.24%) |
Aug 20, 2004 | 19.47 | 19.71 | 19.47 | 19.51 | 3,549,294 | +0.20(+1.03%) |
Aug 19, 2004 | 19.34 | 19.45 | 19.26 | 19.31 | 3,646,557 | +0.06(+0.32%) |
Aug 18, 2004 | 19.10 | 19.27 | 19.10 | 19.25 | 3,528,360 | +0.25(+1.31%) |
Aug 17, 2004 | 19.41 | 19.42 | 18.98 | 19.00 | 8,839,660 | -0.45(-2.30%) |
Aug 16, 2004 | 19.34 | 19.45 | 19.28 | 19.45 | 1,433,502 | +0.12(+0.61%) |
Aug 13, 2004 | 19.13 | 19.39 | 19.13 | 19.33 | 2,661,527 | +0.24(+1.24%) |
Aug 12, 2004 | 19.41 | 19.48 | 19.10 | 19.10 | 3,245,427 | -0.25(-1.28%) |
Aug 11, 2004 | 19.39 | 19.47 | 19.16 | 19.34 | 7,610,668 | -0.10(-0.51%) |
Aug 10, 2004 | 19.53 | 19.62 | 19.38 | 19.44 | 3,669,745 | -0.07(-0.38%) |
Aug 09, 2004 | 19.25 | 19.67 | 19.21 | 19.52 | 3,407,103 | +0.31(+1.62%) |
Aug 06, 2004 | 19.62 | 19.65 | 19.16 | 19.21 | 4,426,915 | -0.39(-2.00%) |
Aug 05, 2004 | 19.87 | 20.00 | 19.59 | 19.60 | 3,820,954 | -0.30(-1.50%) |
Aug 04, 2004 | 20.40 | 20.40 | 19.87 | 19.90 | 6,186,989 | -0.47(-2.32%) |
Aug 03, 2004 | 20.18 | 20.40 | 20.18 | 20.37 | 3,088,583 | +0.24(+1.20%) |
Aug 02, 2004 | 20.18 | 20.18 | 19.91 | 20.13 | 1,429,959 | -0.02(-0.12%) |
Jul 30, 2004 | 20.18 | 20.21 | 20.11 | 20.15 | 1,738,173 | +0.07(+0.37%) |
Jul 29, 2004 | 20.03 | 20.11 | 19.87 | 20.08 | 2,534,957 | +0.14(+0.72%) |
Jul 28, 2004 | 19.75 | 19.97 | 19.72 | 19.93 | 2,987,455 | +0.14(+0.69%) |
Jul 27, 2004 | 19.48 | 19.85 | 19.47 | 19.80 | 2,851,222 | +0.20(+1.01%) |
Jul 26, 2004 | 19.75 | 19.86 | 19.46 | 19.60 | 3,149,614 | -0.17(-0.88%) |
Jul 23, 2004 | 19.86 | 19.87 | 19.69 | 19.77 | 4,406,303 | -0.07(-0.38%) |
Jul 22, 2004 | 19.75 | 19.93 | 19.70 | 19.85 | 2,957,020 | +0.06(+0.31%) |
Jul 21, 2004 | 20.15 | 20.31 | 19.79 | 19.79 | 1,635,274 | -0.36(-1.79%) |
Jul 20, 2004 | 20.21 | 20.21 | 20.08 | 20.15 | 1,071,342 | -0.06(-0.31%) |
Jul 19, 2004 | 20.24 | 20.33 | 20.11 | 20.21 | 1,154,595 | -0.07(-0.34%) |
Jul 16, 2004 | 20.16 | 20.31 | 20.11 | 20.28 | 1,833,826 | +0.24(+1.21%) |
Jul 15, 2004 | 19.93 | 20.11 | 19.87 | 20.03 | 1,341,553 | +0.13(+0.66%) |
Jul 14, 2004 | 19.62 | 19.93 | 19.62 | 19.90 | 2,176,984 | +0.24(+1.20%) |
Jul 13, 2004 | 19.67 | 19.71 | 19.54 | 19.67 | 1,249,765 | -0.05(-0.25%) |
Jul 12, 2004 | 19.83 | 19.83 | 19.62 | 19.72 | 1,342,036 | -0.11(-0.56%) |
Jul 09, 2004 | 19.81 | 19.86 | 19.70 | 19.83 | 833,659 | +0.11(+0.57%) |
Jul 08, 2004 | 19.87 | 19.90 | 19.63 | 19.72 | 2,522,396 | -0.10(-0.50%) |
Jul 07, 2004 | 19.64 | 19.82 | 19.59 | 19.82 | 930,278 | +0.12(+0.60%) |
Jul 06, 2004 | 19.78 | 19.83 | 19.65 | 19.70 | 1,097,751 | +0.05(+0.25%) |
Jul 02, 2004 | 19.59 | 19.72 | 19.51 | 19.65 | 585,027 | +0.07(+0.38%) |
Jul 01, 2004 | 19.62 | 19.62 | 19.44 | 19.57 | 1,533,180 | +0.02(+0.13%) |
Jun 30, 2004 | 19.41 | 19.59 | 19.38 | 19.55 | 4,013,547 | +0.15(+0.77%) |
Jun 29, 2004 | 19.19 | 19.42 | 19.19 | 19.40 | 2,682,784 | +0.11(+0.55%) |
Jun 28, 2004 | 19.56 | 19.56 | 19.21 | 19.29 | 5,510,496 | -0.28(-1.43%) |
Jun 25, 2004 | 19.68 | 19.75 | 19.55 | 19.57 | 2,293,087 | -0.11(-0.57%) |
Jun 24, 2004 | 19.82 | 19.87 | 19.64 | 19.69 | 5,929,661 | -0.12(-0.60%) |
Jun 23, 2004 | 19.47 | 19.83 | 19.46 | 19.80 | 4,294,225 | +0.33(+1.69%) |
Jun 22, 2004 | 19.25 | 19.48 | 19.24 | 19.47 | 1,750,411 | +0.13(+0.67%) |
Jun 21, 2004 | 19.41 | 19.47 | 18.83 | 19.34 | 767,475 | -0.04(-0.22%) |
Jun 18, 2004 | 19.46 | 19.46 | 19.31 | 19.39 | 1,394,210 | -0.02(-0.13%) |
Jun 17, 2004 | 19.28 | 19.46 | 19.25 | 19.41 | 1,467,962 | +0.14(+0.74%) |
Jun 16, 2004 | 18.97 | 19.29 | 18.97 | 19.27 | 3,115,475 | +0.37(+1.94%) |
Jun 15, 2004 | 18.85 | 18.97 | 18.76 | 18.90 | 2,154,117 | +0.27(+1.43%) |
Jun 14, 2004 | 18.72 | 18.85 | 18.61 | 18.64 | 1,447,833 | -0.14(-0.76%) |
Jun 10, 2004 | 18.69 | 18.82 | 18.65 | 18.78 | 3,114,348 | +0.24(+1.27%) |
Jun 09, 2004 | 18.54 | 18.62 | 18.36 | 18.54 | 5,176,356 | -0.15(-0.80%) |
Jun 08, 2004 | 18.85 | 18.90 | 18.61 | 18.69 | 2,929,323 | -0.08(-0.43%) |
Jun 07, 2004 | 18.54 | 18.78 | 18.45 | 18.77 | 3,160,564 | +0.34(+1.85%) |
Jun 04, 2004 | 18.51 | 18.53 | 18.34 | 18.43 | 1,515,144 | -0.09(-0.50%) |
Jun 03, 2004 | 18.72 | 18.84 | 18.49 | 18.52 | 3,490,034 | -0.17(-0.90%) |
Jun 02, 2004 | 18.72 | 18.85 | 18.65 | 18.69 | 2,887,132 | -0.04(-0.20%) |
Jun 01, 2004 | 18.65 | 18.76 | 18.61 | 18.73 | 4,720,798 | +0.25(+1.38%) |
May 28, 2004 | 18.35 | 18.51 | 18.32 | 18.47 | 3,865,882 | +0.09(+0.51%) |
May 27, 2004 | 18.60 | 18.64 | 18.29 | 18.38 | 5,242,218 | -0.26(-1.40%) |
May 26, 2004 | 18.85 | 18.87 | 18.59 | 18.64 | 3,463,947 | -0.16(-0.83%) |
May 25, 2004 | 18.47 | 18.80 | 18.47 | 18.80 | 3,676,670 | +0.31(+1.68%) |
May 24, 2004 | 18.07 | 18.52 | 18.06 | 18.49 | 4,645,757 | +0.41(+2.27%) |
May 21, 2004 | 18.29 | 18.31 | 18.02 | 18.08 | 2,582,622 | -0.09(-0.48%) |
May 20, 2004 | 18.23 | 18.31 | 18.13 | 18.16 | 2,124,004 | -0.02(-0.10%) |
May 19, 2004 | 18.29 | 18.44 | 18.14 | 18.18 | 4,855,259 | -0.08(-0.44%) |
May 18, 2004 | 18.54 | 18.63 | 18.20 | 18.26 | 3,049,452 | -0.27(-1.47%) |
May 17, 2004 | 18.51 | 18.69 | 18.49 | 18.54 | 2,783,267 | +0.00(+0.00%) |
May 14, 2004 | 18.38 | 18.72 | 18.32 | 18.54 | 2,507,903 | +0.22(+1.19%) |
May 13, 2004 | 18.32 | 18.51 | 18.29 | 18.32 | 2,526,583 | -0.05(-0.27%) |
May 12, 2004 | 18.18 | 18.44 | 18.13 | 18.37 | 5,236,742 | +0.11(+0.61%) |
May 11, 2004 | 18.10 | 18.29 | 18.07 | 18.26 | 1,610,797 | +0.31(+1.73%) |
May 10, 2004 | 18.33 | 18.33 | 17.79 | 17.95 | 3,035,281 | -0.53(-2.89%) |
May 07, 2004 | 18.97 | 18.97 | 18.48 | 18.48 | 1,071,825 | -0.46(-2.43%) |
May 06, 2004 | 19.13 | 19.13 | 18.76 | 18.94 | 1,043,644 | -0.09(-0.49%) |
May 05, 2004 | 18.82 | 19.06 | 18.63 | 19.03 | 1,109,506 | +0.06(+0.33%) |
May 04, 2004 | 19.13 | 19.13 | 18.85 | 18.97 | 1,458,139 | +0.01(+0.07%) |
May 03, 2004 | 18.59 | 19.00 | 18.51 | 18.96 | 3,606,460 | +0.43(+2.31%) |
Apr 30, 2004 | 18.57 | 18.72 | 18.51 | 18.53 | 2,016,435 | +0.07(+0.37%) |
Apr 29, 2004 | 18.94 | 18.97 | 18.34 | 18.46 | 1,719,654 | -0.45(-2.40%) |
Apr 28, 2004 | 19.16 | 19.19 | 18.88 | 18.92 | 2,200,977 | -0.27(-1.42%) |
Apr 27, 2004 | 18.94 | 19.28 | 18.91 | 19.19 | 4,108,073 | +0.39(+2.08%) |
Apr 26, 2004 | 18.82 | 18.94 | 18.72 | 18.80 | 1,777,465 | +0.11(+0.56%) |
Apr 23, 2004 | 18.88 | 18.88 | 18.62 | 18.69 | 2,136,565 | -0.15(-0.79%) |
Apr 22, 2004 | 18.51 | 18.84 | 18.41 | 18.84 | 739,939 | +0.37(+1.98%) |
Apr 21, 2004 | 18.41 | 18.54 | 18.31 | 18.47 | 2,162,652 | -0.06(-0.34%) |
Apr 20, 2004 | 18.90 | 18.90 | 18.51 | 18.54 | 1,110,472 | -0.39(-2.03%) |
Apr 19, 2004 | 18.97 | 19.05 | 18.83 | 18.92 | 1,576,497 | -0.04(-0.23%) |
Apr 16, 2004 | 18.91 | 18.97 | 18.79 | 18.97 | 1,179,072 | +0.15(+0.79%) |
Apr 15, 2004 | 18.57 | 18.84 | 18.57 | 18.82 | 1,504,194 | +0.25(+1.34%) |
Apr 14, 2004 | 18.47 | 18.62 | 18.37 | 18.57 | 2,323,361 | +0.04(+0.20%) |
Apr 13, 2004 | 18.79 | 18.85 | 18.51 | 18.53 | 2,027,063 | -0.16(-0.86%) |
Apr 12, 2004 | 18.50 | 18.79 | 18.50 | 18.69 | 2,063,134 | +0.35(+1.90%) |
Apr 08, 2004 | 18.35 | 18.47 | 18.29 | 18.34 | 1,870,863 | +0.16(+0.89%) |
Apr 07, 2004 | 18.16 | 18.29 | 18.00 | 18.18 | 2,264,424 | +0.00(+0.00%) |
Apr 06, 2004 | 18.18 | 18.28 | 18.11 | 18.18 | 953,306 | +0.00(+0.00%) |
Apr 05, 2004 | 18.04 | 18.23 | 18.04 | 18.18 | 871,985 | +0.09(+0.52%) |
Apr 02, 2004 | 18.01 | 18.11 | 17.97 | 18.09 | 1,868,125 | +0.08(+0.45%) |
Apr 01, 2004 | 18.25 | 18.32 | 17.95 | 18.01 | 5,337,387 | -0.21(-1.16%) |
Mar 31, 2004 | 18.08 | 18.30 | 18.00 | 18.22 | 3,350,420 | +0.17(+0.93%) |
Mar 30, 2004 | 17.79 | 18.13 | 17.73 | 18.05 | 1,313,050 | +0.32(+1.82%) |
Mar 29, 2004 | 17.76 | 17.90 | 17.69 | 17.73 | 2,271,187 | +0.09(+0.53%) |
Mar 26, 2004 | 17.48 | 17.79 | 17.48 | 17.64 | 1,247,993 | +0.20(+1.14%) |
Mar 25, 2004 | 17.61 | 17.61 | 17.39 | 17.44 | 1,634,308 | -0.07(-0.39%) |
Mar 24, 2004 | 17.85 | 17.95 | 17.45 | 17.51 | 1,629,316 | -0.38(-2.12%) |
Mar 23, 2004 | 18.07 | 18.10 | 17.74 | 17.88 | 1,936,725 | -0.12(-0.69%) |
Mar 22, 2004 | 18.18 | 18.18 | 17.98 | 18.01 | 1,576,175 | -0.17(-0.96%) |
Mar 19, 2004 | 18.57 | 18.57 | 18.18 | 18.18 | 940,745 | -0.46(-2.46%) |
Mar 18, 2004 | 18.51 | 18.67 | 18.43 | 18.64 | 838,168 | +0.19(+1.01%) |
Mar 17, 2004 | 18.38 | 18.56 | 18.28 | 18.46 | 2,554,119 | +0.25(+1.40%) |
Mar 16, 2004 | 18.29 | 18.29 | 18.07 | 18.20 | 944,449 | -0.01(-0.03%) |
Mar 15, 2004 | 18.26 | 18.37 | 18.16 | 18.21 | 1,403,228 | +0.04(+0.20%) |
Mar 12, 2004 | 18.04 | 18.21 | 17.97 | 18.17 | 876,333 | +0.26(+1.46%) |
Mar 11, 2004 | 18.13 | 18.25 | 17.87 | 17.91 | 2,567,163 | -0.41(-2.24%) |
Mar 10, 2004 | 18.63 | 18.65 | 18.26 | 18.32 | 775,205 | -0.32(-1.73%) |
Mar 09, 2004 | 18.70 | 18.75 | 18.54 | 18.64 | 1,440,909 | -0.12(-0.66%) |
Mar 08, 2004 | 18.77 | 18.93 | 18.72 | 18.77 | 910,310 | +0.08(+0.43%) |
Mar 05, 2004 | 18.57 | 18.79 | 18.51 | 18.69 | 1,391,150 | +0.16(+0.87%) |
Mar 04, 2004 | 18.63 | 18.64 | 18.46 | 18.52 | 1,036,237 | -0.06(-0.30%) |
Mar 03, 2004 | 18.60 | 18.64 | 18.39 | 18.58 | 1,063,773 | -0.02(-0.13%) |
Mar 02, 2004 | 18.47 | 18.82 | 18.31 | 18.61 | 2,020,622 | -0.16(-0.86%) |
Mar 01, 2004 | 18.55 | 18.79 | 18.50 | 18.77 | 2,957,181 | +0.35(+1.92%) |
Feb 27, 2004 | 18.38 | 18.47 | 18.33 | 18.41 | 829,634 | +0.09(+0.47%) |
Feb 26, 2004 | 18.29 | 18.37 | 18.21 | 18.33 | 1,210,634 | +0.06(+0.34%) |
Feb 25, 2004 | 18.11 | 18.29 | 18.11 | 18.26 | 1,577,786 | +0.09(+0.48%) |
Feb 24, 2004 | 18.10 | 18.24 | 18.10 | 18.18 | 753,788 | +0.03(+0.17%) |
Feb 23, 2004 | 18.07 | 18.16 | 18.03 | 18.15 | 975,045 | +0.14(+0.79%) |
Feb 20, 2004 | 18.16 | 18.16 | 17.91 | 18.00 | 519,648 | -0.01(-0.03%) |
Feb 19, 2004 | 18.08 | 18.15 | 18.01 | 18.01 | 677,459 | -0.02(-0.10%) |
Feb 18, 2004 | 18.24 | 18.25 | 17.98 | 18.03 | 1,214,177 | -0.19(-1.06%) |
Feb 17, 2004 | 18.20 | 18.25 | 18.15 | 18.22 | 857,814 | +0.16(+0.86%) |
Feb 13, 2004 | 18.09 | 18.14 | 17.94 | 18.06 | 1,385,353 | -0.04(-0.24%) |
Feb 12, 2004 | 18.04 | 18.18 | 17.96 | 18.11 | 1,260,715 | +0.06(+0.31%) |
Feb 11, 2004 | 17.76 | 18.07 | 17.72 | 18.05 | 3,243,334 | +0.24(+1.36%) |
Feb 10, 2004 | 17.61 | 17.85 | 17.58 | 17.81 | 1,516,594 | +0.24(+1.34%) |
Feb 09, 2004 | 17.39 | 17.64 | 17.39 | 17.57 | 1,190,505 | +0.21(+1.22%) |
Feb 06, 2004 | 17.27 | 17.36 | 17.17 | 17.36 | 830,761 | +0.12(+0.68%) |
Feb 05, 2004 | 17.38 | 17.42 | 17.09 | 17.25 | 1,675,049 | -0.16(-0.89%) |
Feb 04, 2004 | 17.48 | 17.51 | 17.30 | 17.40 | 863,128 | -0.12(-0.71%) |
Feb 03, 2004 | 17.48 | 17.60 | 17.43 | 17.52 | 699,681 | -0.07(-0.39%) |
Feb 02, 2004 | 17.54 | 17.68 | 17.40 | 17.59 | 1,511,924 | +0.10(+0.57%) |
Jan 30, 2004 | 17.64 | 17.69 | 17.46 | 17.49 | 987,927 | -0.17(-0.95%) |
Jan 29, 2004 | 17.79 | 17.84 | 17.57 | 17.66 | 5,228,852 | -0.01(-0.07%) |
Jan 28, 2004 | 17.92 | 17.96 | 17.65 | 17.67 | 1,514,500 | -0.25(-1.42%) |
Jan 27, 2004 | 18.01 | 18.08 | 17.88 | 17.93 | 1,214,982 | -0.04(-0.21%) |
Jan 26, 2004 | 17.76 | 18.00 | 17.73 | 17.97 | 1,101,294 | +0.11(+0.59%) |
Jan 23, 2004 | 17.73 | 17.95 | 17.73 | 17.86 | 2,733,186 | +0.16(+0.88%) |
Jan 22, 2004 | 17.88 | 17.92 | 17.59 | 17.70 | 684,544 | -0.09(-0.49%) |
Jan 21, 2004 | 17.69 | 17.86 | 17.64 | 17.79 | 1,204,515 | +0.11(+0.60%) |
Jan 20, 2004 | 17.42 | 17.70 | 17.36 | 17.69 | 1,539,782 | +0.43(+2.52%) |
Jan 16, 2004 | 17.20 | 17.29 | 17.07 | 17.25 | 572,627 | +0.16(+0.95%) |
Jan 15, 2004 | 17.42 | 17.46 | 17.08 | 17.09 | 1,649,123 | -0.29(-1.68%) |
Jan 14, 2004 | 17.42 | 17.42 | 17.27 | 17.38 | 1,336,883 | -0.04(-0.25%) |
Jan 13, 2004 | 17.48 | 17.59 | 17.39 | 17.43 | 1,615,145 | +0.01(+0.04%) |
Jan 12, 2004 | 17.43 | 17.47 | 17.36 | 17.42 | 1,320,457 | +0.05(+0.29%) |
Jan 09, 2004 | 17.20 | 17.51 | 17.15 | 17.37 | 3,816,123 | +0.09(+0.50%) |
Jan 08, 2004 | 17.20 | 17.31 | 17.10 | 17.28 | 2,153,151 | +0.05(+0.29%) |
Jan 07, 2004 | 17.32 | 17.32 | 17.13 | 17.23 | 2,696,149 | -0.18(-1.03%) |
Jan 06, 2004 | 17.45 | 17.47 | 17.30 | 17.41 | 1,112,888 | -0.02(-0.11%) |
Jan 05, 2004 | 17.20 | 17.47 | 17.18 | 17.43 | 1,327,543 | +0.33(+1.92%) |
Jan 02, 2004 | 17.27 | 17.27 | 17.02 | 17.10 | 795,495 | -0.01(-0.04%) |
Dec 31, 2003 | 17.28 | 17.32 | 17.05 | 17.11 | 1,231,568 | -0.12(-0.68%) |
Dec 30, 2003 | 17.21 | 17.34 | 17.20 | 17.23 | 819,650 | +0.04(+0.22%) |
Dec 29, 2003 | 16.99 | 17.16 | 16.95 | 17.19 | 894,046 | +0.20(+1.17%) |
Dec 26, 2003 | 16.90 | 17.02 | 16.90 | 16.99 | 544,286 | +0.07(+0.40%) |
Dec 24, 2003 | 16.73 | 17.00 | 16.73 | 16.92 | 280,033 | +0.18(+1.08%) |
Dec 23, 2003 | 16.77 | 16.84 | 16.66 | 16.74 | 1,211,922 | -0.12(-0.70%) |
Dec 22, 2003 | 16.77 | 17.39 | 16.77 | 16.86 | 632,370 | +0.02(+0.11%) |
Dec 19, 2003 | 16.87 | 16.93 | 16.77 | 16.84 | 1,783,745 | -0.11(-0.62%) |
Dec 18, 2003 | 16.51 | 17.02 | 16.56 | 16.95 | 2,748,484 | +0.44(+2.67%) |
Dec 17, 2003 | 16.35 | 16.51 | 16.28 | 16.51 | 1,594,855 | +0.16(+0.95%) |
Dec 16, 2003 | 16.18 | 16.36 | 16.15 | 16.35 | 952,662 | +0.24(+1.50%) |
Dec 15, 2003 | 16.27 | 16.27 | 16.09 | 16.11 | 1,106,930 | -0.20(-1.26%) |
Dec 12, 2003 | 16.21 | 16.26 | 16.13 | 16.31 | 511,918 | +0.18(+1.12%) |
Dec 11, 2003 | 16.02 | 16.16 | 15.99 | 16.13 | 855,238 | +0.08(+0.50%) |
Dec 10, 2003 | 16.11 | 16.11 | 15.99 | 16.05 | 1,905,646 | +0.01(+0.08%) |
Dec 09, 2003 | 16.07 | 16.11 | 16.03 | 16.04 | 1,705,323 | +0.01(+0.08%) |
Dec 08, 2003 | 15.88 | 16.05 | 15.84 | 16.03 | 897,750 | +0.20(+1.26%) |
Dec 05, 2003 | 15.80 | 15.87 | 15.74 | 15.83 | 702,902 | +0.09(+0.55%) |
Dec 04, 2003 | 15.39 | 15.79 | 15.39 | 15.74 | 717,878 | +0.37(+2.42%) |
Dec 03, 2003 | 15.46 | 15.51 | 15.37 | 15.37 | 402,095 | -0.09(-0.56%) |
Dec 02, 2003 | 15.35 | 15.49 | 15.34 | 15.46 | 1,449,605 | +0.10(+0.65%) |
Dec 01, 2003 | 15.27 | 15.36 | 15.26 | 15.36 | 305,959 | +0.16(+1.06%) |
Nov 28, 2003 | 15.26 | 15.26 | 15.14 | 15.20 | 232,368 | +0.00(+0.00%) |
Nov 26, 2003 | 15.15 | 15.26 | 15.08 | 15.20 | 629,794 | +0.14(+0.95%) |
Nov 25, 2003 | 14.94 | 15.13 | 14.94 | 15.05 | 508,054 | +0.09(+0.58%) |
Nov 24, 2003 | 14.92 | 14.98 | 14.90 | 14.97 | 300,162 | +0.08(+0.54%) |
Nov 21, 2003 | 15.00 | 15.02 | 14.85 | 14.89 | 561,355 | -0.11(-0.75%) |
Nov 20, 2003 | 14.92 | 15.07 | 14.92 | 15.00 | 447,506 | -0.03(-0.21%) |
Nov 19, 2003 | 14.98 | 14.98 | 14.94 | 15.03 | 636,235 | +0.03(+0.21%) |
Nov 18, 2003 | 15.12 | 15.12 | 14.96 | 15.00 | 428,182 | -0.11(-0.70%) |
Nov 17, 2003 | 15.15 | 15.18 | 15.00 | 15.10 | 231,724 | -0.16(-1.02%) |
Nov 14, 2003 | 15.26 | 15.34 | 15.20 | 15.26 | 756,042 | +0.03(+0.20%) |
Nov 13, 2003 | 15.11 | 15.26 | 15.11 | 15.23 | 224,155 | +0.14(+0.91%) |
Nov 12, 2003 | 15.02 | 15.10 | 15.00 | 15.09 | 387,119 | +0.09(+0.58%) |
Nov 11, 2003 | 15.00 | 15.02 | 14.95 | 15.00 | 358,617 | -0.01(-0.04%) |
Nov 10, 2003 | 15.06 | 15.07 | 14.98 | 15.01 | 158,938 | -0.02(-0.16%) |
Nov 07, 2003 | 15.00 | 15.08 | 15.00 | 15.03 | 352,658 | +0.04(+0.25%) |
Nov 06, 2003 | 14.97 | 15.05 | 14.89 | 15.00 | 220,291 | +0.02(+0.12%) |
Nov 05, 2003 | 14.92 | 14.98 | 14.90 | 14.98 | 602,257 | +0.02(+0.17%) |
Nov 04, 2003 | 14.92 | 15.01 | 14.92 | 14.95 | 243,184 | -0.08(-0.54%) |