Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.73 | 21.73 | 20.97 | 21.50 | 3,370,783 | -0.19(-0.89%) |
Oct 28, 2004 | 21.44 | 21.70 | 21.38 | 21.69 | 3,569,649 | +0.31(+1.45%) |
Oct 27, 2004 | 21.18 | 21.52 | 21.07 | 21.38 | 4,605,346 | +0.20(+0.95%) |
Oct 26, 2004 | 20.99 | 21.28 | 20.93 | 21.18 | 3,776,762 | +0.40(+1.94%) |
Oct 25, 2004 | 20.67 | 21.13 | 20.67 | 20.78 | 3,340,367 | +0.03(+0.15%) |
Oct 22, 2004 | 21.03 | 21.17 | 20.71 | 20.75 | 2,735,266 | -0.16(-0.78%) |
Oct 21, 2004 | 21.41 | 21.41 | 20.83 | 20.91 | 5,452,617 | -0.02(-0.11%) |
Oct 20, 2004 | 20.79 | 20.99 | 20.58 | 20.93 | 2,590,402 | +0.14(+0.67%) |
Oct 19, 2004 | 20.82 | 21.26 | 20.76 | 20.79 | 2,849,197 | +0.17(+0.83%) |
Oct 18, 2004 | 20.19 | 20.69 | 20.10 | 20.62 | 2,717,480 | +0.43(+2.11%) |
Oct 15, 2004 | 20.36 | 20.44 | 20.14 | 20.20 | 2,290,107 | +0.00(+0.00%) |
Oct 14, 2004 | 20.43 | 20.48 | 20.19 | 20.20 | 1,620,177 | -0.19(-0.91%) |
Oct 13, 2004 | 20.73 | 20.92 | 20.31 | 20.38 | 3,057,858 | -0.26(-1.24%) |
Oct 12, 2004 | 20.70 | 20.72 | 20.43 | 20.64 | 2,125,137 | -0.10(-0.49%) |
Oct 11, 2004 | 20.75 | 20.83 | 20.67 | 20.74 | 1,816,980 | +0.15(+0.72%) |
Oct 08, 2004 | 21.14 | 21.21 | 20.55 | 20.59 | 3,476,853 | -0.58(-2.75%) |
Oct 07, 2004 | 21.42 | 21.42 | 21.09 | 21.17 | 3,109,153 | -0.43(-2.01%) |
Oct 06, 2004 | 21.26 | 21.87 | 21.10 | 21.61 | 4,672,751 | +0.36(+1.68%) |
Oct 05, 2004 | 21.17 | 21.43 | 21.07 | 21.25 | 1,742,228 | +0.13(+0.62%) |
Oct 04, 2004 | 21.14 | 21.46 | 21.07 | 21.12 | 2,838,113 | +0.03(+0.15%) |
Oct 01, 2004 | 20.45 | 21.17 | 20.38 | 21.09 | 4,079,377 | +0.68(+3.35%) |
Sep 30, 2004 | 20.37 | 20.49 | 20.15 | 20.41 | 3,798,286 | +0.10(+0.50%) |
Sep 29, 2004 | 20.59 | 20.59 | 20.20 | 20.31 | 9,116,737 | -0.29(-1.43%) |
Sep 28, 2004 | 20.94 | 20.95 | 20.48 | 20.60 | 3,271,286 | -0.35(-1.67%) |
Sep 27, 2004 | 21.00 | 21.16 | 20.80 | 20.95 | 4,613,981 | -0.05(-0.22%) |
Sep 24, 2004 | 20.87 | 21.22 | 20.76 | 21.00 | 5,620,293 | +0.12(+0.59%) |
Sep 23, 2004 | 19.85 | 20.99 | 19.83 | 20.87 | 11,821,458 | +1.24(+6.32%) |
Sep 22, 2004 | 19.93 | 20.02 | 19.63 | 19.63 | 4,511,391 | -0.29(-1.48%) |
Sep 21, 2004 | 19.86 | 20.02 | 19.81 | 19.93 | 1,784,115 | +0.12(+0.59%) |
Sep 20, 2004 | 19.79 | 20.06 | 19.65 | 19.81 | 2,168,313 | -0.13(-0.66%) |
Sep 17, 2004 | 19.87 | 19.96 | 19.75 | 19.94 | 2,306,217 | +0.07(+0.35%) |
Sep 16, 2004 | 19.48 | 19.92 | 19.41 | 19.87 | 2,726,244 | +0.47(+2.40%) |
Sep 15, 2004 | 19.79 | 19.90 | 19.41 | 19.41 | 2,075,131 | -0.20(-1.03%) |
Sep 14, 2004 | 19.62 | 19.69 | 19.48 | 19.61 | 1,351,587 | -0.01(-0.04%) |
Sep 13, 2004 | 19.44 | 19.82 | 19.30 | 19.61 | 3,562,431 | +0.15(+0.76%) |
Sep 10, 2004 | 19.13 | 19.54 | 19.07 | 19.47 | 2,914,412 | +0.44(+2.32%) |
Sep 09, 2004 | 18.84 | 19.05 | 18.69 | 19.03 | 3,063,915 | +0.21(+1.11%) |
Sep 08, 2004 | 18.62 | 19.08 | 18.59 | 18.82 | 3,277,859 | +0.20(+1.08%) |
Sep 07, 2004 | 18.82 | 18.99 | 18.50 | 18.61 | 2,785,916 | -0.07(-0.37%) |
Sep 03, 2004 | 18.88 | 18.89 | 18.47 | 18.68 | 1,474,540 | -0.27(-1.43%) |
Sep 02, 2004 | 18.75 | 19.00 | 18.50 | 18.96 | 2,247,447 | +0.25(+1.33%) |
Sep 01, 2004 | 18.75 | 18.91 | 18.61 | 18.71 | 2,392,439 | -0.09(-0.45%) |
Aug 31, 2004 | 18.94 | 19.05 | 18.45 | 18.79 | 3,950,495 | -0.15(-0.78%) |
Aug 30, 2004 | 19.02 | 19.20 | 18.92 | 18.94 | 3,563,462 | -0.08(-0.41%) |
Aug 27, 2004 | 18.81 | 19.07 | 18.78 | 19.02 | 2,903,070 | +0.21(+1.11%) |
Aug 26, 2004 | 18.59 | 18.83 | 18.51 | 18.81 | 3,361,762 | +0.26(+1.42%) |
Aug 25, 2004 | 18.45 | 18.74 | 18.33 | 18.54 | 4,137,632 | +0.14(+0.76%) |
Aug 24, 2004 | 18.64 | 18.81 | 18.38 | 18.40 | 2,363,827 | -0.11(-0.59%) |
Aug 23, 2004 | 18.41 | 18.60 | 18.40 | 18.51 | 1,582,930 | +0.01(+0.04%) |
Aug 20, 2004 | 18.25 | 18.73 | 18.23 | 18.51 | 3,492,577 | +0.16(+0.89%) |
Aug 19, 2004 | 18.05 | 18.38 | 17.99 | 18.34 | 2,754,340 | +0.29(+1.63%) |
Aug 18, 2004 | 17.98 | 18.19 | 17.90 | 18.05 | 5,640,140 | +0.07(+0.39%) |
Aug 17, 2004 | 18.00 | 18.23 | 17.98 | 17.98 | 3,227,209 | +0.02(+0.13%) |
Aug 16, 2004 | 17.85 | 18.12 | 17.85 | 17.95 | 3,102,709 | +0.11(+0.61%) |
Aug 13, 2004 | 17.68 | 18.01 | 17.65 | 17.85 | 3,679,843 | +0.30(+1.72%) |
Aug 12, 2004 | 17.88 | 17.91 | 17.36 | 17.54 | 4,980,006 | -0.46(-2.54%) |
Aug 11, 2004 | 18.06 | 18.07 | 17.88 | 18.00 | 2,617,854 | -0.36(-1.94%) |
Aug 10, 2004 | 18.08 | 18.44 | 17.85 | 18.36 | 5,465,763 | +0.23(+1.24%) |
Aug 09, 2004 | 18.50 | 18.57 | 17.91 | 18.13 | 4,069,582 | -0.30(-1.64%) |
Aug 06, 2004 | 18.74 | 18.82 | 18.41 | 18.44 | 5,257,103 | -0.40(-2.10%) |
Aug 05, 2004 | 18.96 | 19.13 | 18.82 | 18.83 | 3,513,456 | -0.11(-0.57%) |
Aug 04, 2004 | 18.85 | 19.13 | 18.82 | 18.94 | 3,270,771 | +0.06(+0.33%) |
Aug 03, 2004 | 19.23 | 19.28 | 18.82 | 18.88 | 3,985,809 | -0.36(-1.86%) |
Aug 02, 2004 | 19.51 | 19.51 | 19.00 | 19.23 | 2,880,387 | -0.35(-1.78%) |
Jul 30, 2004 | 19.40 | 19.67 | 19.26 | 19.58 | 2,363,441 | +0.16(+0.80%) |
Jul 29, 2004 | 19.06 | 19.48 | 19.06 | 19.43 | 2,222,443 | +0.41(+2.16%) |
Jul 28, 2004 | 18.99 | 19.15 | 18.78 | 19.02 | 2,465,000 | +0.02(+0.12%) |
Jul 27, 2004 | 18.97 | 19.18 | 18.81 | 18.99 | 3,426,460 | +0.12(+0.62%) |
Jul 26, 2004 | 19.03 | 19.09 | 18.75 | 18.88 | 5,208,901 | -0.15(-0.77%) |
Jul 23, 2004 | 18.66 | 19.22 | 18.50 | 19.03 | 9,187,493 | -0.16(-0.85%) |
Jul 22, 2004 | 19.13 | 19.38 | 18.65 | 19.19 | 5,375,674 | -0.02(-0.08%) |
Jul 21, 2004 | 19.40 | 19.56 | 19.19 | 19.20 | 4,581,631 | -0.30(-1.55%) |
Jul 20, 2004 | 19.16 | 19.56 | 19.13 | 19.51 | 5,096,258 | +0.35(+1.82%) |
Jul 19, 2004 | 19.15 | 19.38 | 19.00 | 19.16 | 2,459,715 | +0.05(+0.24%) |
Jul 16, 2004 | 19.63 | 19.64 | 19.11 | 19.11 | 4,336,626 | -0.47(-2.38%) |
Jul 15, 2004 | 19.33 | 19.70 | 19.31 | 19.58 | 2,556,377 | +0.26(+1.33%) |
Jul 14, 2004 | 19.29 | 19.61 | 19.16 | 19.32 | 4,045,481 | -0.16(-0.84%) |
Jul 13, 2004 | 19.92 | 20.01 | 19.44 | 19.48 | 2,897,786 | -0.36(-1.80%) |
Jul 12, 2004 | 19.79 | 20.03 | 19.45 | 19.84 | 3,577,381 | -0.19(-0.93%) |
Jul 09, 2004 | 19.55 | 20.17 | 19.48 | 20.03 | 14,295,866 | +0.99(+5.17%) |
Jul 08, 2004 | 19.89 | 19.90 | 18.61 | 19.04 | 17,123,798 | -1.13(-5.62%) |
Jul 07, 2004 | 19.87 | 20.43 | 19.87 | 20.17 | 4,903,321 | -0.16(-0.76%) |
Jul 06, 2004 | 20.83 | 20.84 | 19.82 | 20.33 | 7,534,193 | -0.79(-3.75%) |
Jul 02, 2004 | 21.45 | 21.46 | 21.03 | 21.12 | 2,614,503 | -0.35(-1.63%) |
Jul 01, 2004 | 21.69 | 21.70 | 21.38 | 21.47 | 3,087,500 | -0.30(-1.39%) |
Jun 30, 2004 | 21.45 | 21.86 | 21.44 | 21.77 | 6,069,834 | +0.33(+1.52%) |
Jun 29, 2004 | 21.10 | 21.47 | 20.96 | 21.45 | 5,724,687 | +0.38(+1.80%) |
Jun 28, 2004 | 20.79 | 21.38 | 20.79 | 21.07 | 5,003,720 | +0.33(+1.57%) |
Jun 25, 2004 | 20.87 | 21.10 | 20.66 | 20.74 | 3,453,010 | -0.09(-0.45%) |
Jun 24, 2004 | 20.64 | 21.18 | 20.62 | 20.83 | 3,397,849 | +0.05(+0.26%) |
Jun 23, 2004 | 20.88 | 21.07 | 20.67 | 20.78 | 5,290,870 | -0.09(-0.45%) |
Jun 22, 2004 | 20.81 | 20.92 | 20.72 | 20.87 | 3,402,617 | +0.04(+0.19%) |
Jun 21, 2004 | 21.13 | 21.23 | 20.80 | 20.83 | 2,304,670 | -0.16(-0.74%) |
Jun 18, 2004 | 20.84 | 21.22 | 20.83 | 20.99 | 4,601,866 | -0.05(-0.22%) |
Jun 17, 2004 | 21.18 | 21.35 | 20.90 | 21.03 | 6,185,956 | -0.23(-1.09%) |
Jun 16, 2004 | 21.32 | 21.36 | 21.06 | 21.27 | 3,652,520 | -0.05(-0.22%) |
Jun 15, 2004 | 21.30 | 21.59 | 21.21 | 21.31 | 3,397,591 | +0.02(+0.11%) |
Jun 14, 2004 | 21.56 | 21.56 | 21.21 | 21.29 | 5,368,972 | -0.29(-1.37%) |
Jun 10, 2004 | 21.43 | 21.59 | 21.24 | 21.59 | 8,580,329 | +0.13(+0.61%) |
Jun 09, 2004 | 21.72 | 21.72 | 21.41 | 21.45 | 5,518,347 | -0.26(-1.21%) |
Jun 08, 2004 | 21.45 | 21.73 | 21.40 | 21.72 | 5,245,503 | +0.23(+1.08%) |
Jun 07, 2004 | 21.29 | 21.56 | 21.24 | 21.48 | 4,315,747 | +0.40(+1.91%) |
Jun 04, 2004 | 20.95 | 21.26 | 20.80 | 21.08 | 7,382,627 | +0.68(+3.31%) |
Jun 03, 2004 | 20.41 | 20.48 | 20.17 | 20.41 | 4,388,824 | -0.11(-0.53%) |
Jun 02, 2004 | 20.87 | 20.89 | 20.34 | 20.51 | 5,305,434 | -0.18(-0.86%) |
Jun 01, 2004 | 20.92 | 20.93 | 20.48 | 20.69 | 3,110,441 | -0.30(-1.44%) |
May 28, 2004 | 20.93 | 21.24 | 20.83 | 21.00 | 2,219,608 | +0.03(+0.15%) |
May 27, 2004 | 21.38 | 21.45 | 20.72 | 20.96 | 6,418,589 | -0.37(-1.75%) |
May 26, 2004 | 20.54 | 21.84 | 19.96 | 21.34 | 17,719,492 | +1.40(+7.00%) |
May 25, 2004 | 19.94 | 20.12 | 19.58 | 19.94 | 6,018,925 | +0.00(+0.00%) |
May 24, 2004 | 20.00 | 20.06 | 19.69 | 19.94 | 2,918,923 | -0.05(-0.23%) |
May 21, 2004 | 19.98 | 20.12 | 19.41 | 19.99 | 6,651,608 | +0.04(+0.19%) |
May 20, 2004 | 20.33 | 20.48 | 19.86 | 19.95 | 5,513,063 | -0.37(-1.83%) |
May 19, 2004 | 20.40 | 20.69 | 20.29 | 20.32 | 4,223,081 | +0.07(+0.34%) |
May 18, 2004 | 19.79 | 20.28 | 19.70 | 20.25 | 7,115,841 | +0.62(+3.16%) |
May 17, 2004 | 20.02 | 20.16 | 19.55 | 19.63 | 5,996,242 | -0.61(-3.03%) |
May 14, 2004 | 20.61 | 20.62 | 20.06 | 20.24 | 3,740,160 | -0.37(-1.81%) |
May 13, 2004 | 20.56 | 20.69 | 20.47 | 20.62 | 3,216,640 | +0.05(+0.26%) |
May 12, 2004 | 20.29 | 20.56 | 19.82 | 20.56 | 5,184,929 | +0.12(+0.57%) |
May 11, 2004 | 20.68 | 21.05 | 20.10 | 20.45 | 5,438,053 | -0.23(-1.13%) |
May 10, 2004 | 20.40 | 20.68 | 20.17 | 20.68 | 3,689,509 | +0.27(+1.33%) |
May 07, 2004 | 20.68 | 21.04 | 20.38 | 20.41 | 4,755,107 | -0.43(-2.08%) |
May 06, 2004 | 20.67 | 21.53 | 20.37 | 20.84 | 7,599,407 | -0.71(-3.31%) |
May 05, 2004 | 21.36 | 21.71 | 21.21 | 21.55 | 3,353,127 | +0.24(+1.13%) |
May 04, 2004 | 21.19 | 21.50 | 20.76 | 21.31 | 4,382,122 | +0.12(+0.59%) |
May 03, 2004 | 20.80 | 21.19 | 20.71 | 21.19 | 4,056,565 | +0.39(+1.87%) |
Apr 30, 2004 | 21.34 | 21.45 | 20.72 | 20.80 | 3,891,725 | -0.54(-2.51%) |
Apr 29, 2004 | 21.96 | 22.15 | 20.96 | 21.34 | 5,768,765 | -0.54(-2.45%) |
Apr 28, 2004 | 22.27 | 22.33 | 21.86 | 21.87 | 5,035,039 | -0.57(-2.56%) |
Apr 27, 2004 | 22.63 | 22.63 | 22.35 | 22.45 | 5,039,163 | -0.19(-0.82%) |
Apr 26, 2004 | 22.05 | 22.78 | 21.93 | 22.63 | 11,440,740 | +0.58(+2.64%) |
Apr 23, 2004 | 21.65 | 22.10 | 21.46 | 22.05 | 5,779,462 | +0.52(+2.41%) |
Apr 22, 2004 | 20.60 | 21.69 | 20.50 | 21.53 | 6,549,533 | +0.85(+4.09%) |
Apr 21, 2004 | 19.79 | 21.34 | 19.79 | 20.69 | 16,299,597 | +0.85(+4.26%) |
Apr 20, 2004 | 20.16 | 20.29 | 19.79 | 19.84 | 4,427,359 | -0.40(-1.99%) |
Apr 19, 2004 | 20.43 | 20.65 | 20.03 | 20.24 | 3,979,623 | -0.19(-0.91%) |
Apr 16, 2004 | 20.43 | 20.80 | 20.29 | 20.43 | 2,615,405 | +0.17(+0.84%) |
Apr 15, 2004 | 20.96 | 20.99 | 20.11 | 20.26 | 4,893,268 | -0.70(-3.33%) |
Apr 14, 2004 | 20.80 | 21.12 | 20.77 | 20.96 | 2,797,902 | -0.05(-0.26%) |
Apr 13, 2004 | 21.26 | 21.34 | 20.95 | 21.01 | 2,776,894 | -0.18(-0.84%) |
Apr 12, 2004 | 21.14 | 21.33 | 20.87 | 21.19 | 5,600,445 | -0.36(-1.66%) |
Apr 08, 2004 | 21.80 | 21.96 | 21.27 | 21.55 | 2,864,663 | -0.11(-0.50%) |
Apr 07, 2004 | 21.72 | 21.81 | 21.51 | 21.66 | 2,914,798 | -0.05(-0.25%) |
Apr 06, 2004 | 21.76 | 21.92 | 21.62 | 21.71 | 2,972,280 | -0.25(-1.13%) |
Apr 05, 2004 | 22.00 | 22.00 | 21.77 | 21.96 | 3,308,533 | -0.04(-0.18%) |
Apr 02, 2004 | 21.73 | 22.02 | 21.62 | 22.00 | 4,712,189 | +0.51(+2.38%) |
Apr 01, 2004 | 20.84 | 21.76 | 20.84 | 21.48 | 5,022,795 | +0.64(+3.09%) |
Mar 31, 2004 | 20.83 | 21.03 | 20.77 | 20.84 | 3,563,076 | +0.02(+0.11%) |
Mar 30, 2004 | 20.68 | 20.95 | 20.50 | 20.82 | 2,961,969 | +0.05(+0.26%) |
Mar 29, 2004 | 20.79 | 21.12 | 20.64 | 20.76 | 3,526,344 | +0.01(+0.04%) |
Mar 26, 2004 | 20.13 | 20.93 | 19.94 | 20.76 | 4,111,082 | +0.54(+2.69%) |
Mar 25, 2004 | 19.86 | 20.26 | 19.79 | 20.21 | 4,082,342 | +0.42(+2.12%) |
Mar 24, 2004 | 19.79 | 20.13 | 19.68 | 19.79 | 5,419,108 | -0.14(-0.70%) |
Mar 23, 2004 | 19.92 | 20.24 | 19.63 | 19.93 | 4,287,136 | +0.05(+0.23%) |
Mar 22, 2004 | 20.19 | 20.19 | 19.77 | 19.89 | 4,512,551 | -0.29(-1.46%) |
Mar 19, 2004 | 20.48 | 20.51 | 20.05 | 20.18 | 3,378,387 | -0.30(-1.48%) |
Mar 18, 2004 | 20.17 | 20.55 | 19.89 | 20.48 | 3,641,307 | +0.19(+0.96%) |
Mar 17, 2004 | 19.71 | 20.32 | 19.68 | 20.29 | 3,454,299 | +0.68(+3.48%) |
Mar 16, 2004 | 20.02 | 20.33 | 19.39 | 19.61 | 3,927,941 | -0.41(-2.05%) |
Mar 15, 2004 | 20.37 | 20.57 | 19.47 | 20.02 | 3,581,119 | -0.51(-2.49%) |
Mar 12, 2004 | 20.17 | 20.58 | 20.00 | 20.53 | 4,006,559 | +0.36(+1.77%) |
Mar 11, 2004 | 20.60 | 20.75 | 19.90 | 20.17 | 8,659,334 | -0.60(-2.88%) |
Mar 10, 2004 | 20.91 | 21.26 | 20.65 | 20.77 | 3,586,919 | -0.22(-1.04%) |
Mar 09, 2004 | 21.11 | 21.31 | 20.74 | 20.99 | 3,053,347 | -0.12(-0.55%) |
Mar 08, 2004 | 20.79 | 21.45 | 20.62 | 21.10 | 4,394,752 | +0.28(+1.34%) |
Mar 05, 2004 | 21.04 | 21.13 | 20.64 | 20.83 | 2,408,292 | -0.22(-1.03%) |
Mar 04, 2004 | 20.72 | 21.08 | 20.39 | 21.04 | 2,221,155 | +0.26(+1.23%) |
Mar 03, 2004 | 20.64 | 20.82 | 20.52 | 20.79 | 1,955,786 | +0.12(+0.56%) |
Mar 02, 2004 | 21.03 | 21.07 | 20.64 | 20.67 | 2,700,210 | -0.31(-1.48%) |
Mar 01, 2004 | 20.68 | 21.06 | 20.41 | 20.98 | 3,317,168 | +0.37(+1.81%) |
Feb 27, 2004 | 20.55 | 20.79 | 20.48 | 20.61 | 2,076,291 | +0.11(+0.53%) |
Feb 26, 2004 | 20.38 | 20.60 | 20.17 | 20.50 | 2,148,723 | +0.01(+0.04%) |
Feb 25, 2004 | 20.13 | 20.59 | 20.06 | 20.49 | 3,129,774 | +0.36(+1.77%) |
Feb 24, 2004 | 20.41 | 20.44 | 19.98 | 20.13 | 4,748,147 | -0.55(-2.66%) |
Feb 23, 2004 | 20.83 | 20.90 | 20.26 | 20.69 | 2,886,315 | -0.15(-0.71%) |
Feb 20, 2004 | 20.96 | 21.01 | 20.35 | 20.83 | 4,295,900 | -0.12(-0.59%) |
Feb 19, 2004 | 21.66 | 21.73 | 20.96 | 20.96 | 3,214,192 | -0.60(-2.77%) |
Feb 18, 2004 | 21.57 | 21.68 | 21.34 | 21.55 | 2,165,735 | -0.12(-0.54%) |
Feb 17, 2004 | 21.44 | 21.69 | 21.34 | 21.67 | 3,209,938 | +0.49(+2.31%) |
Feb 13, 2004 | 21.20 | 21.47 | 21.04 | 21.18 | 2,574,807 | -0.02(-0.07%) |
Feb 12, 2004 | 20.56 | 21.25 | 20.56 | 21.20 | 3,171,274 | +0.50(+2.44%) |
Feb 11, 2004 | 20.60 | 20.80 | 20.39 | 20.69 | 2,012,881 | +0.10(+0.49%) |
Feb 10, 2004 | 20.51 | 20.75 | 20.43 | 20.59 | 2,474,408 | -0.03(-0.15%) |
Feb 09, 2004 | 20.63 | 20.77 | 20.35 | 20.62 | 1,868,920 | -0.01(-0.04%) |
Feb 06, 2004 | 20.24 | 20.66 | 20.21 | 20.63 | 2,276,961 | +0.43(+2.11%) |
Feb 05, 2004 | 20.21 | 20.40 | 19.86 | 20.20 | 2,889,795 | -0.03(-0.15%) |
Feb 04, 2004 | 20.17 | 20.60 | 20.09 | 20.24 | 3,082,861 | -0.17(-0.84%) |
Feb 03, 2004 | 20.45 | 20.51 | 20.09 | 20.41 | 3,248,216 | +0.03(+0.15%) |
Feb 02, 2004 | 20.28 | 20.64 | 20.18 | 20.38 | 4,820,966 | +0.09(+0.46%) |
Jan 30, 2004 | 20.34 | 20.42 | 20.06 | 20.28 | 3,626,743 | -0.06(-0.31%) |
Jan 29, 2004 | 20.10 | 20.43 | 19.75 | 20.34 | 3,690,540 | +0.33(+1.63%) |
Jan 28, 2004 | 20.52 | 20.64 | 19.94 | 20.02 | 4,149,747 | -0.36(-1.79%) |
Jan 27, 2004 | 20.87 | 20.87 | 20.38 | 20.38 | 5,938,503 | -0.67(-3.17%) |
Jan 26, 2004 | 21.14 | 21.18 | 20.73 | 21.05 | 6,296,924 | -0.13(-0.62%) |
Jan 23, 2004 | 20.33 | 21.52 | 20.31 | 21.18 | 13,243,414 | +0.02(+0.07%) |
Jan 22, 2004 | 21.80 | 22.73 | 21.14 | 21.17 | 8,785,896 | -0.90(-4.08%) |
Jan 21, 2004 | 22.13 | 22.22 | 21.80 | 22.07 | 4,778,434 | -0.15(-0.66%) |
Jan 20, 2004 | 22.08 | 22.59 | 22.05 | 22.21 | 3,973,823 | +0.13(+0.60%) |
Jan 16, 2004 | 22.35 | 22.46 | 21.97 | 22.08 | 4,312,654 | +0.12(+0.57%) |
Jan 15, 2004 | 21.49 | 22.37 | 21.28 | 21.96 | 5,681,383 | +0.59(+2.76%) |
Jan 14, 2004 | 21.57 | 21.72 | 21.28 | 21.37 | 3,500,439 | -0.12(-0.58%) |
Jan 13, 2004 | 21.69 | 21.73 | 21.28 | 21.49 | 6,085,686 | -0.23(-1.04%) |
Jan 12, 2004 | 21.26 | 21.80 | 21.21 | 21.72 | 11,799,032 | -0.10(-0.46%) |
Jan 09, 2004 | 22.11 | 22.28 | 21.78 | 21.82 | 4,613,852 | -0.42(-1.88%) |
Jan 08, 2004 | 22.50 | 22.50 | 21.96 | 22.24 | 3,973,823 | -0.03(-0.14%) |
Jan 07, 2004 | 22.27 | 22.96 | 21.95 | 22.27 | 3,942,247 | -0.10(-0.45%) |
Jan 06, 2004 | 22.19 | 22.45 | 21.80 | 22.37 | 4,874,452 | +0.36(+1.66%) |
Jan 05, 2004 | 21.31 | 22.05 | 21.28 | 22.00 | 7,072,794 | +0.99(+4.69%) |
Jan 02, 2004 | 21.14 | 21.49 | 20.96 | 21.02 | 4,186,221 | -0.19(-0.91%) |
Dec 31, 2003 | 21.49 | 21.54 | 21.15 | 21.21 | 2,985,941 | -0.24(-1.12%) |
Dec 30, 2003 | 21.34 | 21.74 | 21.31 | 21.45 | 3,293,067 | +0.04(+0.18%) |
Dec 29, 2003 | 21.12 | 21.37 | 21.08 | 21.41 | 2,484,848 | +0.29(+1.40%) |
Dec 26, 2003 | 20.86 | 21.17 | 20.86 | 21.12 | 858,355 | +0.25(+1.19%) |
Dec 24, 2003 | 20.77 | 20.91 | 20.70 | 20.87 | 1,452,115 | +0.00(+0.00%) |
Dec 23, 2003 | 20.10 | 21.00 | 19.90 | 20.87 | 4,892,495 | +0.48(+2.36%) |
Dec 22, 2003 | 19.41 | 20.27 | 19.37 | 20.39 | 6,172,424 | +0.95(+4.91%) |
Dec 19, 2003 | 19.51 | 19.51 | 19.29 | 19.44 | 3,930,261 | -0.12(-0.59%) |
Dec 18, 2003 | 18.89 | 19.51 | 18.89 | 19.55 | 5,009,133 | +0.64(+3.36%) |
Dec 17, 2003 | 18.58 | 18.91 | 18.51 | 18.92 | 2,541,298 | +0.20(+1.08%) |
Dec 16, 2003 | 18.41 | 18.76 | 18.24 | 18.71 | 3,333,021 | +0.30(+1.64%) |
Dec 15, 2003 | 18.94 | 18.94 | 18.40 | 18.41 | 3,366,401 | -0.39(-2.06%) |
Dec 12, 2003 | 18.53 | 18.86 | 18.53 | 18.80 | 3,531,628 | +0.31(+1.68%) |
Dec 11, 2003 | 17.85 | 18.62 | 17.85 | 18.49 | 5,095,356 | +0.60(+3.34%) |
Dec 10, 2003 | 17.98 | 18.09 | 17.81 | 17.89 | 2,595,944 | -0.12(-0.65%) |
Dec 09, 2003 | 18.12 | 18.31 | 17.95 | 18.01 | 2,870,592 | -0.10(-0.56%) |
Dec 08, 2003 | 18.06 | 18.26 | 18.06 | 18.11 | 2,301,190 | +0.00(+0.00%) |
Dec 05, 2003 | 18.01 | 18.29 | 18.00 | 18.11 | 5,827,148 | -0.08(-0.43%) |
Dec 04, 2003 | 18.58 | 18.58 | 18.15 | 18.19 | 6,799,435 | -0.12(-0.68%) |
Dec 03, 2003 | 18.24 | 18.62 | 18.24 | 18.31 | 9,550,296 | +0.09(+0.47%) |
Dec 02, 2003 | 18.31 | 18.47 | 18.13 | 18.23 | 7,648,253 | -0.20(-1.09%) |
Dec 01, 2003 | 18.31 | 18.63 | 18.21 | 18.43 | 3,722,116 | +0.35(+1.93%) |
Nov 28, 2003 | 17.88 | 18.12 | 17.81 | 18.08 | 925,373 | +0.20(+1.13%) |
Nov 26, 2003 | 17.57 | 17.88 | 17.50 | 17.88 | 2,735,781 | +0.47(+2.67%) |
Nov 25, 2003 | 17.61 | 17.64 | 17.34 | 17.41 | 5,357,760 | -0.28(-1.58%) |
Nov 24, 2003 | 17.68 | 17.95 | 17.56 | 17.69 | 3,783,593 | +0.19(+1.11%) |
Nov 21, 2003 | 17.26 | 17.71 | 17.29 | 17.50 | 3,537,299 | +0.23(+1.35%) |
Nov 20, 2003 | 17.34 | 17.72 | 17.30 | 17.26 | 3,927,039 | -0.34(-1.94%) |
Nov 19, 2003 | 17.17 | 17.61 | 17.15 | 17.61 | 3,725,854 | +0.42(+2.44%) |
Nov 18, 2003 | 17.54 | 17.70 | 17.19 | 17.19 | 3,930,261 | -0.32(-1.82%) |
Nov 17, 2003 | 17.54 | 17.81 | 17.30 | 17.50 | 3,247,959 | -0.23(-1.31%) |
Nov 14, 2003 | 17.88 | 17.95 | 17.70 | 17.74 | 2,877,680 | -0.19(-1.04%) |
Nov 13, 2003 | 18.04 | 18.04 | 17.88 | 17.92 | 2,274,770 | -0.12(-0.69%) |
Nov 12, 2003 | 17.85 | 18.13 | 17.79 | 18.05 | 3,550,058 | +0.19(+1.04%) |
Nov 11, 2003 | 17.93 | 17.94 | 17.70 | 17.86 | 3,602,771 | -0.07(-0.39%) |
Nov 10, 2003 | 18.05 | 18.08 | 17.86 | 17.93 | 2,057,345 | -0.15(-0.82%) |
Nov 07, 2003 | 18.34 | 18.43 | 18.02 | 18.08 | 4,136,343 | -0.27(-1.48%) |
Nov 06, 2003 | 18.43 | 18.43 | 18.06 | 18.35 | 4,286,233 | -0.08(-0.42%) |
Nov 05, 2003 | 18.43 | 18.50 | 18.15 | 18.43 | 2,755,371 | -0.15(-0.79%) |
Nov 04, 2003 | 18.39 | 18.65 | 18.39 | 18.58 | 5,055,402 | +0.02(+0.08%) |