Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.87 | 18.20 | 17.51 | 17.93 | 2,140,145 | -0.02(-0.08%) |
Sep 29, 2004 | 16.80 | 17.95 | 16.78 | 17.95 | 3,276,056 | +1.09(+6.47%) |
Sep 28, 2004 | 16.87 | 17.07 | 16.75 | 16.86 | 1,639,769 | -0.03(-0.18%) |
Sep 27, 2004 | 17.30 | 17.36 | 16.74 | 16.89 | 1,949,398 | -0.55(-3.17%) |
Sep 24, 2004 | 17.59 | 17.75 | 17.39 | 17.44 | 758,166 | -0.12(-0.68%) |
Sep 23, 2004 | 17.51 | 17.89 | 17.41 | 17.56 | 1,336,167 | -0.04(-0.25%) |
Sep 22, 2004 | 18.11 | 18.19 | 17.54 | 17.60 | 1,456,657 | -0.64(-3.52%) |
Sep 21, 2004 | 17.95 | 18.31 | 17.87 | 18.25 | 1,715,251 | +0.33(+1.83%) |
Sep 20, 2004 | 17.99 | 18.13 | 17.63 | 17.92 | 1,463,422 | -0.30(-1.64%) |
Sep 17, 2004 | 18.53 | 18.65 | 18.10 | 18.22 | 1,365,369 | -0.33(-1.77%) |
Sep 16, 2004 | 18.38 | 18.69 | 18.34 | 18.54 | 2,384,875 | +0.16(+0.89%) |
Sep 15, 2004 | 18.81 | 18.84 | 18.31 | 18.38 | 1,681,830 | -0.57(-2.99%) |
Sep 14, 2004 | 18.90 | 19.01 | 18.57 | 18.95 | 2,822,361 | +0.01(+0.08%) |
Sep 13, 2004 | 18.59 | 18.96 | 18.50 | 18.93 | 2,766,905 | +0.45(+2.42%) |
Sep 10, 2004 | 17.53 | 18.65 | 17.36 | 18.48 | 5,913,162 | +0.94(+5.36%) |
Sep 09, 2004 | 17.48 | 17.69 | 17.26 | 17.54 | 1,877,533 | -0.04(-0.25%) |
Sep 08, 2004 | 17.44 | 17.72 | 17.38 | 17.59 | 3,722,449 | +0.01(+0.08%) |
Sep 07, 2004 | 17.16 | 17.69 | 17.02 | 17.57 | 3,219,662 | +0.76(+4.53%) |
Sep 03, 2004 | 16.90 | 17.29 | 16.72 | 16.81 | 1,555,647 | -0.36(-2.09%) |
Sep 02, 2004 | 16.81 | 17.17 | 16.72 | 17.17 | 1,365,369 | +0.27(+1.59%) |
Sep 01, 2004 | 17.08 | 17.25 | 16.65 | 16.90 | 1,982,015 | -0.10(-0.61%) |
Aug 31, 2004 | 17.47 | 17.63 | 16.98 | 17.01 | 1,879,810 | -0.43(-2.48%) |
Aug 30, 2004 | 17.81 | 17.90 | 17.32 | 17.44 | 1,634,277 | -0.54(-2.99%) |
Aug 27, 2004 | 17.41 | 18.10 | 17.41 | 17.98 | 1,688,661 | +0.52(+2.99%) |
Aug 26, 2004 | 17.53 | 17.92 | 17.41 | 17.45 | 1,250,840 | -0.09(-0.51%) |
Aug 25, 2004 | 17.14 | 17.65 | 16.99 | 17.54 | 1,482,711 | +0.37(+2.17%) |
Aug 24, 2004 | 17.54 | 17.62 | 17.11 | 17.17 | 2,745,741 | -0.30(-1.71%) |
Aug 23, 2004 | 17.36 | 17.78 | 17.36 | 17.47 | 3,203,521 | +0.03(+0.17%) |
Aug 20, 2004 | 16.72 | 17.57 | 16.59 | 17.44 | 2,641,593 | +0.75(+4.47%) |
Aug 19, 2004 | 16.68 | 16.99 | 16.57 | 16.69 | 1,887,178 | -0.16(-0.97%) |
Aug 18, 2004 | 16.14 | 16.95 | 15.95 | 16.86 | 1,714,715 | +0.51(+3.10%) |
Aug 17, 2004 | 16.14 | 16.80 | 16.05 | 16.35 | 2,286,555 | +0.40(+2.53%) |
Aug 16, 2004 | 15.41 | 15.99 | 15.23 | 15.95 | 1,875,390 | +0.60(+3.89%) |
Aug 13, 2004 | 15.48 | 15.68 | 15.33 | 15.35 | 1,910,753 | +0.07(+0.49%) |
Aug 12, 2004 | 15.71 | 15.78 | 15.17 | 15.27 | 1,373,741 | -0.25(-1.63%) |
Aug 11, 2004 | 15.68 | 15.71 | 15.33 | 15.53 | 1,639,032 | -0.28(-1.79%) |
Aug 10, 2004 | 16.05 | 16.07 | 15.60 | 15.81 | 3,533,310 | +0.22(+1.44%) |
Aug 09, 2004 | 15.78 | 15.90 | 15.35 | 15.59 | 1,184,668 | -0.12(-0.76%) |
Aug 06, 2004 | 16.08 | 16.21 | 15.60 | 15.71 | 3,278,534 | -0.57(-3.49%) |
Aug 05, 2004 | 16.13 | 16.50 | 15.83 | 16.27 | 2,696,648 | +0.10(+0.65%) |
Aug 04, 2004 | 16.17 | 16.23 | 15.90 | 16.17 | 1,459,872 | -0.01(-0.09%) |
Aug 03, 2004 | 16.51 | 16.62 | 16.18 | 16.18 | 1,189,892 | -0.39(-2.34%) |
Aug 02, 2004 | 16.45 | 16.60 | 15.92 | 16.57 | 2,509,785 | +0.01(+0.09%) |
Jul 30, 2004 | 16.62 | 16.66 | 16.29 | 16.56 | 1,252,582 | -0.06(-0.36%) |
Jul 29, 2004 | 16.66 | 16.80 | 16.42 | 16.62 | 2,057,497 | +0.19(+1.18%) |
Jul 28, 2004 | 16.21 | 16.78 | 16.01 | 16.42 | 3,426,550 | +0.01(+0.05%) |
Jul 27, 2004 | 15.56 | 16.45 | 15.41 | 16.42 | 2,290,171 | +0.93(+6.03%) |
Jul 26, 2004 | 15.75 | 15.89 | 15.32 | 15.48 | 1,965,941 | -0.19(-1.24%) |
Jul 23, 2004 | 15.98 | 16.02 | 15.48 | 15.68 | 2,568,322 | -0.37(-2.33%) |
Jul 22, 2004 | 15.68 | 16.11 | 15.26 | 16.05 | 3,134,134 | +0.22(+1.42%) |
Jul 21, 2004 | 16.26 | 17.36 | 15.68 | 15.83 | 7,164,807 | -0.16(-1.03%) |
Jul 20, 2004 | 14.42 | 16.24 | 14.35 | 15.99 | 7,427,285 | +1.97(+14.06%) |
Jul 19, 2004 | 14.66 | 14.69 | 13.96 | 14.02 | 3,497,344 | -0.48(-3.30%) |
Jul 16, 2004 | 14.93 | 14.98 | 14.50 | 14.50 | 1,372,267 | -0.13(-0.92%) |
Jul 15, 2004 | 14.71 | 14.92 | 14.57 | 14.63 | 1,583,509 | -0.15(-1.01%) |
Jul 14, 2004 | 14.56 | 15.24 | 14.54 | 14.78 | 2,064,061 | -0.16(-1.10%) |
Jul 13, 2004 | 15.14 | 15.29 | 14.71 | 14.95 | 2,056,091 | -0.07(-0.50%) |
Jul 12, 2004 | 14.78 | 15.18 | 14.48 | 15.02 | 2,745,540 | +0.25(+1.72%) |
Jul 09, 2004 | 14.71 | 14.98 | 14.63 | 14.77 | 3,637,926 | +0.09(+0.61%) |
Jul 08, 2004 | 15.05 | 15.11 | 14.48 | 14.68 | 6,969,840 | -0.45(-2.96%) |
Jul 07, 2004 | 15.51 | 15.69 | 15.02 | 15.12 | 6,388,758 | -0.72(-4.52%) |
Jul 06, 2004 | 15.95 | 16.10 | 15.62 | 15.84 | 4,349,143 | -0.45(-2.75%) |
Jul 02, 2004 | 16.42 | 16.53 | 16.16 | 16.29 | 1,922,072 | -0.15(-0.91%) |
Jul 01, 2004 | 16.98 | 17.07 | 16.41 | 16.44 | 1,666,425 | -0.51(-3.00%) |
Jun 30, 2004 | 17.16 | 17.17 | 16.57 | 16.95 | 2,142,824 | -0.04(-0.26%) |
Jun 29, 2004 | 16.78 | 17.05 | 16.50 | 16.99 | 1,617,332 | +0.27(+1.61%) |
Jun 28, 2004 | 17.16 | 17.26 | 16.62 | 16.72 | 1,477,486 | -0.28(-1.67%) |
Jun 25, 2004 | 17.05 | 17.25 | 16.87 | 17.01 | 1,644,591 | +0.09(+0.53%) |
Jun 24, 2004 | 16.86 | 17.23 | 16.83 | 16.92 | 2,478,507 | +0.09(+0.53%) |
Jun 23, 2004 | 16.39 | 16.90 | 16.36 | 16.83 | 2,122,464 | +0.49(+3.02%) |
Jun 22, 2004 | 16.14 | 16.39 | 15.95 | 16.33 | 1,761,732 | +0.37(+2.34%) |
Jun 21, 2004 | 16.18 | 16.27 | 15.84 | 15.96 | 2,035,864 | -0.16(-1.02%) |
Jun 18, 2004 | 16.13 | 16.27 | 15.90 | 16.13 | 2,662,490 | -0.02(-0.09%) |
Jun 17, 2004 | 16.42 | 16.53 | 16.11 | 16.14 | 2,865,092 | -0.33(-1.99%) |
Jun 16, 2004 | 16.35 | 16.78 | 16.27 | 16.47 | 2,333,237 | +0.00(+0.00%) |
Jun 15, 2004 | 16.74 | 17.17 | 16.45 | 16.47 | 5,012,538 | -0.34(-2.04%) |
Jun 14, 2004 | 16.72 | 17.08 | 16.71 | 16.81 | 3,411,548 | -0.30(-1.75%) |
Jun 10, 2004 | 17.01 | 17.44 | 16.53 | 17.11 | 6,811,241 | -0.37(-2.14%) |
Jun 09, 2004 | 17.68 | 18.13 | 17.48 | 17.48 | 6,252,328 | -1.25(-6.69%) |
Jun 08, 2004 | 18.92 | 19.17 | 18.72 | 18.74 | 2,569,527 | -0.42(-2.18%) |
Jun 07, 2004 | 18.59 | 19.28 | 18.36 | 19.16 | 3,991,759 | +0.81(+4.39%) |
Jun 04, 2004 | 18.38 | 18.51 | 18.11 | 18.35 | 2,943,387 | +0.24(+1.32%) |
Jun 03, 2004 | 17.92 | 18.13 | 17.83 | 18.11 | 3,266,143 | +0.04(+0.25%) |
Jun 02, 2004 | 18.22 | 18.22 | 17.80 | 18.07 | 4,068,915 | +0.12(+0.67%) |
Jun 01, 2004 | 17.27 | 18.05 | 17.27 | 17.95 | 4,659,375 | +0.19(+1.09%) |
May 28, 2004 | 17.26 | 17.77 | 17.26 | 17.75 | 3,174,118 | +0.10(+0.59%) |
May 27, 2004 | 17.29 | 17.87 | 17.27 | 17.65 | 4,959,024 | +0.30(+1.72%) |
May 26, 2004 | 16.69 | 17.44 | 16.65 | 17.35 | 4,230,796 | +0.66(+3.94%) |
May 25, 2004 | 16.20 | 16.89 | 15.30 | 16.69 | 10,144,629 | +0.34(+2.10%) |
May 24, 2004 | 16.65 | 16.69 | 16.21 | 16.35 | 3,416,303 | +0.02(+0.09%) |
May 21, 2004 | 16.75 | 16.75 | 16.27 | 16.33 | 2,774,741 | -0.18(-1.09%) |
May 20, 2004 | 17.01 | 17.20 | 16.29 | 16.51 | 4,109,302 | -0.57(-3.32%) |
May 19, 2004 | 17.22 | 17.48 | 16.90 | 17.08 | 4,652,677 | +0.36(+2.14%) |
May 18, 2004 | 16.71 | 16.86 | 16.47 | 16.72 | 2,000,836 | +0.30(+1.82%) |
May 17, 2004 | 16.57 | 16.69 | 16.20 | 16.42 | 3,242,635 | -0.48(-2.83%) |
May 14, 2004 | 17.36 | 17.66 | 16.62 | 16.90 | 4,647,453 | -0.46(-2.67%) |
May 13, 2004 | 17.51 | 17.69 | 17.25 | 17.36 | 4,337,757 | -0.17(-0.95%) |
May 12, 2004 | 17.60 | 17.66 | 16.74 | 17.53 | 4,255,242 | -0.09(-0.49%) |
May 11, 2004 | 16.87 | 17.69 | 16.75 | 17.62 | 4,739,880 | +0.94(+5.64%) |
May 10, 2004 | 16.60 | 16.86 | 16.07 | 16.68 | 6,982,632 | -0.33(-1.93%) |
May 07, 2004 | 17.69 | 18.34 | 16.92 | 17.01 | 5,471,122 | -0.94(-5.24%) |
May 06, 2004 | 18.96 | 19.04 | 17.86 | 17.95 | 4,370,173 | -0.97(-5.13%) |
May 05, 2004 | 18.86 | 19.22 | 18.65 | 18.92 | 2,403,695 | +0.09(+0.48%) |
May 04, 2004 | 18.77 | 19.13 | 18.65 | 18.83 | 5,953,950 | +0.00(+0.00%) |
May 03, 2004 | 18.16 | 18.83 | 18.01 | 18.83 | 4,521,873 | +0.52(+2.85%) |
Apr 30, 2004 | 18.81 | 19.19 | 18.14 | 18.31 | 2,670,862 | -0.51(-2.70%) |
Apr 29, 2004 | 19.38 | 19.54 | 18.38 | 18.81 | 6,365,450 | -0.55(-2.85%) |
Apr 28, 2004 | 20.08 | 20.16 | 18.90 | 19.37 | 6,733,080 | -0.82(-4.07%) |
Apr 27, 2004 | 20.68 | 20.86 | 19.96 | 20.19 | 3,462,650 | -0.48(-2.31%) |
Apr 26, 2004 | 20.92 | 21.26 | 20.65 | 20.66 | 3,011,166 | -0.24(-1.14%) |
Apr 23, 2004 | 21.41 | 21.44 | 20.72 | 20.90 | 4,201,059 | -0.55(-2.57%) |
Apr 22, 2004 | 20.90 | 21.63 | 20.80 | 21.46 | 3,298,894 | +0.57(+2.72%) |
Apr 21, 2004 | 20.92 | 21.08 | 20.31 | 20.89 | 4,760,642 | +0.22(+1.08%) |
Apr 20, 2004 | 21.57 | 21.65 | 20.54 | 20.66 | 11,118,189 | -1.85(-8.22%) |
Apr 19, 2004 | 22.74 | 22.90 | 22.14 | 22.52 | 3,486,092 | -0.06(-0.26%) |
Apr 16, 2004 | 21.77 | 22.84 | 21.62 | 22.58 | 3,152,552 | +0.88(+4.06%) |
Apr 15, 2004 | 22.23 | 22.38 | 21.08 | 21.69 | 3,399,157 | -0.54(-2.42%) |
Apr 14, 2004 | 22.41 | 22.81 | 21.93 | 22.23 | 3,153,825 | -0.43(-1.91%) |
Apr 13, 2004 | 23.64 | 23.89 | 22.56 | 22.66 | 2,279,790 | -0.96(-4.05%) |
Apr 12, 2004 | 23.13 | 23.83 | 22.99 | 23.62 | 1,639,032 | +0.51(+2.20%) |
Apr 08, 2004 | 23.58 | 23.65 | 23.01 | 23.11 | 1,376,018 | -0.16(-0.71%) |
Apr 07, 2004 | 23.59 | 23.74 | 23.14 | 23.28 | 1,831,722 | -0.27(-1.14%) |
Apr 06, 2004 | 23.47 | 23.71 | 23.31 | 23.55 | 1,838,151 | +0.04(+0.19%) |
Apr 05, 2004 | 23.64 | 23.86 | 23.22 | 23.50 | 2,668,987 | -0.28(-1.19%) |
Apr 02, 2004 | 23.73 | 24.46 | 23.31 | 23.78 | 3,309,209 | +0.36(+1.53%) |
Apr 01, 2004 | 22.84 | 23.43 | 22.74 | 23.43 | 1,951,073 | +0.43(+1.88%) |
Mar 31, 2004 | 23.38 | 23.38 | 22.77 | 22.99 | 4,138,771 | -0.36(-1.53%) |
Mar 30, 2004 | 22.95 | 23.46 | 22.78 | 23.35 | 2,798,786 | +0.34(+1.49%) |
Mar 29, 2004 | 22.62 | 23.08 | 22.28 | 23.01 | 3,548,647 | +0.82(+3.70%) |
Mar 26, 2004 | 21.80 | 22.40 | 21.52 | 22.19 | 3,273,243 | +0.76(+3.55%) |
Mar 25, 2004 | 21.04 | 21.60 | 20.90 | 21.43 | 2,130,769 | +0.70(+3.39%) |
Mar 24, 2004 | 20.95 | 21.22 | 20.16 | 20.72 | 2,814,525 | -0.33(-1.56%) |
Mar 23, 2004 | 21.04 | 21.23 | 20.60 | 21.05 | 3,701,955 | +0.39(+1.88%) |
Mar 22, 2004 | 21.28 | 21.28 | 20.01 | 20.66 | 4,601,641 | -1.16(-5.34%) |
Mar 19, 2004 | 22.04 | 22.22 | 21.72 | 21.83 | 2,102,706 | -0.51(-2.27%) |
Mar 18, 2004 | 22.68 | 22.71 | 21.95 | 22.34 | 2,392,778 | -0.42(-1.84%) |
Mar 17, 2004 | 22.23 | 22.95 | 22.10 | 22.75 | 4,040,116 | +0.93(+4.24%) |
Mar 16, 2004 | 21.43 | 21.89 | 21.25 | 21.83 | 4,070,858 | +0.54(+2.52%) |
Mar 15, 2004 | 21.90 | 22.17 | 20.98 | 21.29 | 4,472,244 | -1.10(-4.93%) |
Mar 12, 2004 | 22.11 | 22.40 | 21.57 | 22.40 | 3,985,665 | +0.46(+2.11%) |
Mar 11, 2004 | 22.04 | 22.75 | 21.40 | 21.93 | 5,367,376 | -0.43(-1.94%) |
Mar 10, 2004 | 23.20 | 23.20 | 22.05 | 22.37 | 5,403,945 | -0.84(-3.60%) |
Mar 09, 2004 | 24.17 | 24.17 | 22.93 | 23.20 | 4,205,747 | -0.99(-4.07%) |
Mar 08, 2004 | 24.83 | 24.84 | 23.98 | 24.19 | 2,161,779 | -0.70(-2.82%) |
Mar 05, 2004 | 24.81 | 25.08 | 24.49 | 24.89 | 2,742,057 | -0.49(-1.94%) |
Mar 04, 2004 | 25.02 | 25.43 | 24.93 | 25.38 | 2,621,702 | +0.39(+1.55%) |
Mar 03, 2004 | 25.17 | 25.22 | 24.64 | 24.99 | 1,836,209 | -0.28(-1.12%) |
Mar 02, 2004 | 24.79 | 25.38 | 24.67 | 25.28 | 3,081,156 | +0.49(+1.99%) |
Mar 01, 2004 | 24.43 | 24.96 | 24.31 | 24.79 | 3,230,780 | +0.58(+2.41%) |
Feb 27, 2004 | 23.99 | 24.34 | 23.80 | 24.20 | 2,681,846 | +0.36(+1.50%) |
Feb 26, 2004 | 23.56 | 23.99 | 23.02 | 23.84 | 1,688,795 | +0.37(+1.59%) |
Feb 25, 2004 | 22.71 | 23.58 | 22.69 | 23.47 | 2,375,365 | +0.78(+3.42%) |
Feb 24, 2004 | 22.84 | 23.56 | 22.40 | 22.69 | 3,824,186 | -0.58(-2.50%) |
Feb 23, 2004 | 24.50 | 24.64 | 23.11 | 23.28 | 3,382,681 | -1.24(-5.05%) |
Feb 20, 2004 | 25.35 | 25.35 | 23.64 | 24.52 | 3,346,715 | -0.19(-0.79%) |
Feb 19, 2004 | 25.44 | 25.58 | 24.64 | 24.71 | 2,541,398 | -0.60(-2.36%) |
Feb 18, 2004 | 25.76 | 25.79 | 25.13 | 25.31 | 2,409,857 | -0.33(-1.28%) |
Feb 17, 2004 | 25.13 | 25.76 | 25.02 | 25.64 | 2,540,058 | +0.67(+2.69%) |
Feb 13, 2004 | 25.17 | 25.31 | 24.64 | 24.96 | 1,740,166 | -0.13(-0.54%) |
Feb 12, 2004 | 25.17 | 25.35 | 24.93 | 25.10 | 1,741,237 | -0.18(-0.71%) |
Feb 11, 2004 | 24.58 | 25.38 | 24.32 | 25.28 | 2,515,009 | +0.79(+3.23%) |
Feb 10, 2004 | 25.04 | 25.04 | 24.08 | 24.49 | 2,972,387 | -0.51(-2.03%) |
Feb 09, 2004 | 24.89 | 25.34 | 24.76 | 24.99 | 2,779,430 | +0.36(+1.45%) |
Feb 06, 2004 | 23.81 | 24.81 | 23.71 | 24.64 | 4,305,139 | +1.22(+5.23%) |
Feb 05, 2004 | 23.23 | 23.62 | 22.74 | 23.41 | 3,400,965 | +0.19(+0.84%) |
Feb 04, 2004 | 23.40 | 23.80 | 22.92 | 23.22 | 2,561,089 | -0.72(-2.99%) |
Feb 03, 2004 | 23.71 | 24.64 | 23.41 | 23.93 | 3,062,671 | +0.42(+1.78%) |
Feb 02, 2004 | 23.87 | 23.87 | 22.89 | 23.52 | 2,567,250 | -0.16(-0.69%) |
Jan 30, 2004 | 23.38 | 23.77 | 22.69 | 23.68 | 2,663,361 | +0.34(+1.47%) |
Jan 29, 2004 | 23.43 | 23.80 | 22.11 | 23.34 | 5,181,049 | -0.30(-1.26%) |
Jan 28, 2004 | 24.90 | 25.04 | 22.83 | 23.64 | 3,282,954 | -1.02(-4.12%) |
Jan 27, 2004 | 25.37 | 25.40 | 24.64 | 24.65 | 2,932,403 | -0.66(-2.60%) |
Jan 26, 2004 | 24.11 | 25.38 | 24.01 | 25.31 | 6,047,918 | +1.06(+4.37%) |
Jan 23, 2004 | 23.74 | 24.44 | 23.67 | 24.25 | 7,595,729 | -0.03(-0.12%) |
Jan 22, 2004 | 25.38 | 25.59 | 23.90 | 24.28 | 4,697,953 | -1.18(-4.63%) |
Jan 21, 2004 | 25.61 | 26.38 | 25.08 | 25.46 | 6,551,710 | -0.31(-1.22%) |
Jan 20, 2004 | 25.20 | 26.13 | 24.26 | 25.77 | 10,523,310 | +2.82(+12.30%) |
Jan 16, 2004 | 22.69 | 23.02 | 22.53 | 22.95 | 2,901,058 | +0.43(+1.92%) |
Jan 15, 2004 | 22.83 | 23.10 | 22.49 | 22.52 | 1,912,712 | -0.33(-1.44%) |
Jan 14, 2004 | 22.55 | 22.98 | 22.47 | 22.84 | 1,889,217 | +0.27(+1.19%) |
Jan 13, 2004 | 22.66 | 23.32 | 22.28 | 22.58 | 2,829,954 | -0.09(-0.40%) |
Jan 12, 2004 | 22.40 | 22.81 | 22.25 | 22.66 | 2,014,523 | +0.49(+2.22%) |
Jan 09, 2004 | 21.95 | 22.49 | 21.78 | 22.17 | 2,268,915 | +0.10(+0.47%) |
Jan 08, 2004 | 21.95 | 22.22 | 21.72 | 22.07 | 3,058,060 | -0.54(-2.38%) |
Jan 07, 2004 | 22.55 | 23.07 | 22.11 | 22.61 | 2,905,713 | +0.21(+0.93%) |
Jan 06, 2004 | 22.26 | 22.53 | 21.89 | 22.40 | 2,966,828 | +0.18(+0.81%) |
Jan 05, 2004 | 21.32 | 22.38 | 21.22 | 22.22 | 4,103,274 | +1.09(+5.16%) |
Jan 02, 2004 | 21.60 | 21.60 | 21.07 | 21.13 | 1,596,302 | +0.06(+0.29%) |
Dec 31, 2003 | 21.01 | 21.32 | 20.77 | 21.07 | 1,682,968 | +0.16(+0.78%) |
Dec 30, 2003 | 21.13 | 21.69 | 20.89 | 20.90 | 3,065,816 | -0.22(-1.06%) |
Dec 29, 2003 | 20.19 | 21.13 | 20.11 | 21.13 | 3,111,700 | +1.09(+5.44%) |
Dec 26, 2003 | 19.93 | 20.14 | 19.80 | 20.04 | 508,434 | +0.09(+0.45%) |
Dec 24, 2003 | 20.08 | 20.16 | 19.95 | 19.95 | 425,378 | -0.21(-1.04%) |
Dec 23, 2003 | 19.89 | 20.16 | 19.63 | 20.16 | 1,272,339 | +0.21(+1.05%) |
Dec 22, 2003 | 19.72 | 19.98 | 19.56 | 19.95 | 1,293,500 | +0.12(+0.60%) |
Dec 19, 2003 | 20.02 | 20.13 | 19.48 | 19.83 | 1,757,954 | -0.19(-0.97%) |
Dec 18, 2003 | 19.35 | 20.13 | 19.19 | 20.02 | 3,616,713 | +0.63(+3.23%) |
Dec 17, 2003 | 19.16 | 19.47 | 18.89 | 19.40 | 2,505,389 | +0.31(+1.64%) |
Dec 16, 2003 | 19.10 | 19.32 | 18.99 | 19.08 | 3,135,964 | -0.16(-0.85%) |
Dec 15, 2003 | 19.92 | 20.14 | 19.17 | 19.25 | 4,807,805 | -0.12(-0.62%) |
Dec 12, 2003 | 18.92 | 19.41 | 18.69 | 19.37 | 5,001,612 | +1.09(+5.96%) |
Dec 11, 2003 | 17.54 | 18.39 | 17.27 | 18.28 | 3,715,819 | +0.75(+4.26%) |
Dec 10, 2003 | 18.10 | 18.14 | 17.25 | 17.53 | 3,144,643 | -0.57(-3.14%) |
Dec 09, 2003 | 18.75 | 18.86 | 18.01 | 18.10 | 2,427,043 | -0.58(-3.12%) |
Dec 08, 2003 | 18.31 | 18.81 | 18.02 | 18.68 | 1,984,442 | +0.19(+1.05%) |
Dec 05, 2003 | 18.68 | 18.60 | 17.96 | 18.48 | 1,389,839 | -0.19(-1.04%) |
Dec 04, 2003 | 19.10 | 19.17 | 18.39 | 18.68 | 2,148,667 | -0.28(-1.50%) |
Dec 03, 2003 | 18.90 | 19.38 | 18.87 | 18.96 | 4,203,173 | +0.05(+0.24%) |
Dec 02, 2003 | 18.69 | 19.13 | 18.69 | 18.92 | 2,949,407 | +0.10(+0.55%) |
Dec 01, 2003 | 18.96 | 19.04 | 18.69 | 18.81 | 2,955,588 | +0.04(+0.24%) |
Nov 28, 2003 | 18.62 | 18.86 | 18.62 | 18.77 | 1,085,877 | +0.04(+0.24%) |
Nov 26, 2003 | 18.66 | 19.04 | 18.36 | 18.72 | 5,503,499 | +0.87(+4.85%) |
Nov 25, 2003 | 17.68 | 18.04 | 17.56 | 17.86 | 3,967,954 | +0.19(+1.10%) |
Nov 24, 2003 | 17.59 | 17.92 | 17.47 | 17.66 | 2,636,168 | +0.19(+1.11%) |
Nov 21, 2003 | 16.89 | 17.59 | 17.05 | 17.47 | 3,332,860 | +0.58(+3.45%) |
Nov 20, 2003 | 17.17 | 17.41 | 16.80 | 16.89 | 2,697,230 | -0.40(-2.33%) |
Nov 19, 2003 | 17.32 | 17.74 | 17.02 | 17.29 | 3,937,238 | +0.45(+2.66%) |
Nov 18, 2003 | 17.53 | 17.75 | 16.83 | 16.84 | 4,346,220 | -0.40(-2.34%) |
Nov 17, 2003 | 17.99 | 18.07 | 17.23 | 17.25 | 7,189,245 | -1.05(-5.71%) |
Nov 14, 2003 | 18.74 | 18.89 | 18.28 | 18.29 | 15,598,554 | -0.70(-3.69%) |
Nov 13, 2003 | 18.96 | 19.48 | 18.57 | 18.99 | 3,221,153 | +0.03(+0.16%) |
Nov 12, 2003 | 18.51 | 19.37 | 18.47 | 18.96 | 2,228,279 | +0.49(+2.67%) |
Nov 11, 2003 | 18.78 | 19.02 | 18.38 | 18.47 | 2,969,347 | -0.49(-2.60%) |
Nov 10, 2003 | 19.19 | 19.29 | 18.69 | 18.96 | 1,696,643 | -0.16(-0.86%) |
Nov 07, 2003 | 18.81 | 19.51 | 18.51 | 19.13 | 3,396,202 | +0.76(+4.15%) |
Nov 06, 2003 | 18.66 | 18.66 | 18.34 | 18.36 | 2,707,058 | -0.33(-1.76%) |
Nov 05, 2003 | 18.65 | 19.01 | 18.36 | 18.69 | 2,382,112 | -0.37(-1.96%) |
Nov 04, 2003 | 19.44 | 19.45 | 18.96 | 19.07 | 3,014,384 | -0.51(-2.59%) |
Nov 03, 2003 | 19.78 | 20.10 | 19.13 | 19.57 | 4,371,289 | -0.90(-4.38%) |
Oct 31, 2003 | 20.35 | 20.74 | 19.93 | 20.47 | 1,027,199 | +0.25(+1.26%) |
Oct 30, 2003 | 20.74 | 21.13 | 20.25 | 20.22 | 1,782,366 | -0.52(-2.52%) |
Oct 29, 2003 | 20.48 | 20.87 | 20.16 | 20.74 | 1,569,590 | +0.25(+1.24%) |
Oct 28, 2003 | 19.96 | 20.60 | 19.89 | 20.48 | 1,691,019 | +0.60(+3.00%) |
Oct 27, 2003 | 19.53 | 20.04 | 19.45 | 19.89 | 1,059,088 | +0.64(+3.34%) |
Oct 24, 2003 | 19.10 | 19.74 | 18.99 | 19.25 | 1,775,998 | -0.16(-0.85%) |
Oct 23, 2003 | 19.54 | 19.69 | 18.62 | 19.41 | 3,171,774 | -0.51(-2.55%) |
Oct 22, 2003 | 20.90 | 20.90 | 19.71 | 19.92 | 3,357,163 | -1.24(-5.86%) |
Oct 21, 2003 | 20.90 | 21.29 | 19.41 | 21.16 | 4,990,800 | +0.27(+1.29%) |
Oct 20, 2003 | 21.28 | 21.28 | 20.68 | 20.89 | 2,112,512 | -0.03(-0.14%) |
Oct 17, 2003 | 21.29 | 21.63 | 20.81 | 20.92 | 1,278,330 | -0.31(-1.48%) |
Oct 16, 2003 | 21.23 | 21.25 | 20.71 | 21.23 | 1,643,057 | +0.00(+0.00%) |
Oct 15, 2003 | 21.66 | 21.90 | 21.22 | 21.23 | 1,707,073 | -0.37(-1.73%) |
Oct 14, 2003 | 21.01 | 21.60 | 20.77 | 21.60 | 1,390,165 | +0.48(+2.26%) |
Oct 13, 2003 | 21.07 | 21.32 | 20.83 | 21.13 | 1,555,921 | +0.34(+1.65%) |
Oct 10, 2003 | 20.93 | 21.01 | 20.51 | 20.78 | 1,086,002 | +0.03(+0.14%) |
Oct 09, 2003 | 21.05 | 21.22 | 20.48 | 20.75 | 2,171,448 | +0.15(+0.73%) |
Oct 08, 2003 | 20.01 | 20.84 | 19.99 | 20.60 | 2,812,370 | +0.52(+2.60%) |
Oct 07, 2003 | 19.80 | 20.11 | 19.37 | 20.08 | 2,182,001 | +0.22(+1.13%) |
Oct 06, 2003 | 19.31 | 19.90 | 18.99 | 19.86 | 3,601,060 | +1.43(+7.78%) |
Oct 03, 2003 | 18.62 | 19.16 | 18.14 | 18.42 | 4,883,601 | +0.39(+2.15%) |
Oct 02, 2003 | 17.41 | 18.25 | 17.39 | 18.04 | 1,675,568 | +0.69(+3.96%) |