Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.71 | 24.26 | 23.70 | 24.20 | 2,260,988 | +0.49(+2.08%) |
Oct 28, 2004 | 23.90 | 23.90 | 23.44 | 23.71 | 2,617,065 | -0.20(-0.82%) |
Oct 27, 2004 | 23.59 | 23.93 | 23.41 | 23.90 | 2,360,417 | +0.35(+1.47%) |
Oct 26, 2004 | 23.48 | 23.58 | 23.22 | 23.56 | 1,784,468 | +0.12(+0.51%) |
Oct 25, 2004 | 23.17 | 23.49 | 22.97 | 23.44 | 1,131,078 | +0.21(+0.89%) |
Oct 22, 2004 | 23.59 | 23.71 | 23.22 | 23.23 | 1,548,446 | -0.30(-1.27%) |
Oct 21, 2004 | 23.30 | 23.63 | 23.08 | 23.53 | 2,614,341 | -0.02(-0.07%) |
Oct 20, 2004 | 23.74 | 23.76 | 23.33 | 23.55 | 2,805,805 | +0.07(+0.28%) |
Oct 19, 2004 | 23.47 | 24.15 | 23.26 | 23.48 | 9,005,039 | +1.75(+8.07%) |
Oct 18, 2004 | 21.36 | 21.74 | 21.14 | 21.73 | 3,358,015 | +0.37(+1.73%) |
Oct 15, 2004 | 21.24 | 21.39 | 21.16 | 21.36 | 1,727,068 | +0.24(+1.15%) |
Oct 14, 2004 | 21.07 | 21.20 | 20.73 | 21.11 | 3,445,770 | -0.10(-0.48%) |
Oct 13, 2004 | 21.50 | 21.69 | 21.01 | 21.22 | 2,587,878 | -0.13(-0.63%) |
Oct 12, 2004 | 21.23 | 21.44 | 21.06 | 21.35 | 2,141,518 | +0.09(+0.42%) |
Oct 11, 2004 | 21.29 | 21.38 | 21.05 | 21.26 | 1,938,184 | +0.05(+0.24%) |
Oct 08, 2004 | 21.21 | 21.50 | 21.12 | 21.21 | 2,195,805 | -0.03(-0.16%) |
Oct 07, 2004 | 21.55 | 21.89 | 21.16 | 21.24 | 4,818,513 | -0.27(-1.24%) |
Oct 06, 2004 | 20.80 | 21.51 | 20.60 | 21.51 | 2,733,033 | +0.61(+2.93%) |
Oct 05, 2004 | 20.94 | 21.05 | 20.83 | 20.90 | 1,957,253 | -0.04(-0.21%) |
Oct 04, 2004 | 20.56 | 20.97 | 20.54 | 20.94 | 2,049,483 | +0.52(+2.57%) |
Oct 01, 2004 | 20.21 | 20.42 | 20.09 | 20.42 | 1,127,575 | +0.25(+1.24%) |
Sep 30, 2004 | 20.03 | 20.21 | 19.90 | 20.17 | 1,308,921 | +0.12(+0.62%) |
Sep 29, 2004 | 19.48 | 20.06 | 19.39 | 20.04 | 1,941,492 | +0.52(+2.67%) |
Sep 28, 2004 | 19.48 | 19.63 | 19.30 | 19.52 | 3,728,296 | +0.03(+0.14%) |
Sep 27, 2004 | 19.69 | 19.69 | 19.40 | 19.50 | 1,586,389 | -0.26(-1.32%) |
Sep 24, 2004 | 19.53 | 19.84 | 19.51 | 19.76 | 632,765 | +0.20(+1.03%) |
Sep 23, 2004 | 19.68 | 19.73 | 19.54 | 19.55 | 738,420 | -0.15(-0.75%) |
Sep 22, 2004 | 19.80 | 19.81 | 19.61 | 19.70 | 969,189 | -0.27(-1.36%) |
Sep 21, 2004 | 19.92 | 20.00 | 19.81 | 19.97 | 916,848 | +0.05(+0.28%) |
Sep 20, 2004 | 19.87 | 20.11 | 19.84 | 19.92 | 557,269 | -0.10(-0.50%) |
Sep 17, 2004 | 20.21 | 20.28 | 19.96 | 20.02 | 1,248,991 | -0.16(-0.80%) |
Sep 16, 2004 | 19.91 | 20.22 | 19.91 | 20.18 | 1,148,979 | +0.27(+1.36%) |
Sep 15, 2004 | 19.82 | 20.00 | 19.59 | 19.91 | 1,252,883 | +0.03(+0.14%) |
Sep 14, 2004 | 20.00 | 20.08 | 19.83 | 19.88 | 711,180 | -0.12(-0.58%) |
Sep 13, 2004 | 19.76 | 20.02 | 19.76 | 20.00 | 1,168,242 | +0.26(+1.34%) |
Sep 10, 2004 | 19.69 | 19.74 | 19.54 | 19.73 | 549,097 | -0.01(-0.03%) |
Sep 09, 2004 | 19.87 | 19.92 | 19.62 | 19.74 | 1,818,519 | +0.07(+0.35%) |
Sep 08, 2004 | 19.80 | 19.80 | 19.56 | 19.67 | 1,313,202 | -0.09(-0.47%) |
Sep 07, 2004 | 19.32 | 19.87 | 19.32 | 19.76 | 2,833,824 | +0.78(+4.12%) |
Sep 03, 2004 | 19.03 | 19.13 | 18.85 | 18.98 | 821,310 | -0.05(-0.25%) |
Sep 02, 2004 | 18.69 | 19.05 | 18.66 | 19.03 | 696,197 | +0.37(+2.00%) |
Sep 01, 2004 | 18.58 | 18.76 | 18.50 | 18.66 | 765,856 | +0.03(+0.15%) |
Aug 31, 2004 | 18.64 | 18.64 | 18.41 | 18.63 | 750,095 | +0.11(+0.57%) |
Aug 30, 2004 | 18.81 | 18.88 | 18.51 | 18.52 | 686,468 | -0.34(-1.82%) |
Aug 27, 2004 | 18.79 | 18.91 | 18.72 | 18.86 | 677,129 | +0.07(+0.36%) |
Aug 26, 2004 | 18.60 | 18.83 | 18.60 | 18.80 | 874,819 | +0.09(+0.48%) |
Aug 25, 2004 | 18.72 | 18.77 | 18.45 | 18.71 | 1,303,278 | -0.01(-0.06%) |
Aug 24, 2004 | 18.70 | 18.84 | 18.65 | 18.72 | 771,304 | +0.08(+0.44%) |
Aug 23, 2004 | 18.71 | 18.81 | 18.60 | 18.64 | 583,732 | -0.07(-0.38%) |
Aug 20, 2004 | 18.29 | 18.71 | 18.29 | 18.71 | 1,428,392 | +0.33(+1.81%) |
Aug 19, 2004 | 18.91 | 18.95 | 18.34 | 18.37 | 2,374,038 | -0.53(-2.81%) |
Aug 18, 2004 | 18.71 | 18.92 | 18.42 | 18.91 | 721,298 | +0.00(+0.02%) |
Aug 17, 2004 | 18.98 | 19.23 | 18.87 | 18.90 | 1,451,936 | +0.02(+0.13%) |
Aug 16, 2004 | 18.37 | 18.95 | 18.37 | 18.88 | 1,604,484 | +0.51(+2.76%) |
Aug 13, 2004 | 18.47 | 18.54 | 18.26 | 18.37 | 1,565,763 | -0.10(-0.52%) |
Aug 12, 2004 | 18.63 | 18.67 | 18.44 | 18.47 | 1,704,108 | -0.17(-0.90%) |
Aug 11, 2004 | 18.74 | 18.74 | 18.36 | 18.64 | 999,543 | -0.11(-0.58%) |
Aug 10, 2004 | 18.39 | 18.79 | 18.39 | 18.74 | 1,411,463 | +0.39(+2.11%) |
Aug 09, 2004 | 18.61 | 18.61 | 18.21 | 18.36 | 2,177,709 | +0.00(+0.02%) |
Aug 06, 2004 | 18.94 | 18.94 | 18.33 | 18.35 | 3,056,809 | -0.75(-3.91%) |
Aug 05, 2004 | 19.82 | 19.82 | 19.08 | 19.10 | 2,632,631 | -0.74(-3.75%) |
Aug 04, 2004 | 19.68 | 19.92 | 19.61 | 19.84 | 1,067,256 | +0.16(+0.82%) |
Aug 03, 2004 | 19.90 | 19.90 | 19.68 | 19.68 | 800,491 | -0.22(-1.08%) |
Aug 02, 2004 | 19.60 | 19.93 | 19.51 | 19.90 | 1,446,487 | +0.24(+1.22%) |
Jul 30, 2004 | 19.69 | 19.75 | 19.47 | 19.66 | 1,953,945 | -0.11(-0.57%) |
Jul 29, 2004 | 19.91 | 20.01 | 19.62 | 19.77 | 1,741,661 | +0.02(+0.12%) |
Jul 28, 2004 | 19.50 | 19.90 | 19.46 | 19.75 | 2,124,006 | +0.25(+1.28%) |
Jul 27, 2004 | 19.27 | 19.57 | 19.21 | 19.50 | 1,399,205 | +0.27(+1.41%) |
Jul 26, 2004 | 19.15 | 19.31 | 19.15 | 19.23 | 1,609,738 | +0.08(+0.39%) |
Jul 23, 2004 | 19.07 | 19.16 | 18.92 | 19.15 | 1,813,655 | -0.10(-0.50%) |
Jul 22, 2004 | 19.41 | 19.41 | 19.03 | 19.25 | 1,757,422 | -0.23(-1.18%) |
Jul 21, 2004 | 19.87 | 20.01 | 19.47 | 19.48 | 1,742,829 | -0.23(-1.18%) |
Jul 20, 2004 | 19.73 | 19.85 | 19.62 | 19.71 | 1,127,964 | -0.02(-0.09%) |
Jul 19, 2004 | 19.64 | 19.79 | 19.51 | 19.73 | 1,297,441 | +0.09(+0.47%) |
Jul 16, 2004 | 19.82 | 19.82 | 19.60 | 19.64 | 1,097,416 | +0.03(+0.16%) |
Jul 15, 2004 | 19.75 | 19.81 | 19.51 | 19.60 | 1,186,338 | -0.02(-0.12%) |
Jul 14, 2004 | 19.63 | 19.86 | 19.47 | 19.63 | 1,276,038 | -0.00(-0.02%) |
Jul 13, 2004 | 19.58 | 19.70 | 19.56 | 19.63 | 1,375,272 | +0.14(+0.70%) |
Jul 12, 2004 | 19.58 | 19.58 | 19.31 | 19.50 | 951,872 | -0.08(-0.40%) |
Jul 09, 2004 | 19.53 | 19.63 | 19.49 | 19.57 | 1,659,355 | +0.24(+1.22%) |
Jul 08, 2004 | 19.63 | 19.65 | 19.32 | 19.34 | 1,334,800 | -0.25(-1.28%) |
Jul 07, 2004 | 19.54 | 19.69 | 19.35 | 19.59 | 2,075,945 | +0.05(+0.25%) |
Jul 06, 2004 | 19.39 | 19.60 | 19.31 | 19.54 | 1,597,285 | +0.15(+0.80%) |
Jul 02, 2004 | 19.91 | 19.91 | 19.29 | 19.39 | 2,213,317 | -0.53(-2.65%) |
Jul 01, 2004 | 20.30 | 20.36 | 19.77 | 19.91 | 1,361,263 | -0.46(-2.25%) |
Jun 30, 2004 | 20.09 | 20.40 | 19.95 | 20.37 | 1,205,601 | +0.33(+1.64%) |
Jun 29, 2004 | 19.93 | 20.11 | 19.85 | 20.04 | 1,260,277 | +0.16(+0.81%) |
Jun 28, 2004 | 20.35 | 20.38 | 19.85 | 19.88 | 1,612,656 | -0.20(-0.97%) |
Jun 25, 2004 | 19.75 | 20.08 | 19.74 | 20.08 | 1,516,730 | +0.30(+1.51%) |
Jun 24, 2004 | 19.79 | 19.91 | 19.73 | 19.78 | 1,138,666 | +0.00(+0.02%) |
Jun 23, 2004 | 19.57 | 19.80 | 19.51 | 19.78 | 1,365,349 | +0.21(+1.07%) |
Jun 22, 2004 | 19.60 | 19.64 | 19.39 | 19.57 | 2,152,609 | -0.01(-0.05%) |
Jun 21, 2004 | 19.74 | 19.76 | 19.55 | 19.58 | 714,293 | -0.16(-0.80%) |
Jun 18, 2004 | 19.52 | 19.83 | 19.46 | 19.74 | 1,065,310 | +0.22(+1.14%) |
Jun 17, 2004 | 19.44 | 19.55 | 19.27 | 19.51 | 1,654,296 | +0.07(+0.33%) |
Jun 16, 2004 | 19.61 | 19.61 | 19.15 | 19.45 | 2,682,443 | -0.16(-0.82%) |
Jun 15, 2004 | 19.99 | 19.99 | 19.52 | 19.61 | 1,626,471 | -0.01(-0.04%) |
Jun 14, 2004 | 19.67 | 19.73 | 19.53 | 19.62 | 1,090,216 | -0.14(-0.73%) |
Jun 10, 2004 | 19.84 | 19.84 | 19.65 | 19.76 | 985,534 | -0.06(-0.29%) |
Jun 09, 2004 | 20.21 | 20.24 | 19.81 | 19.82 | 1,097,416 | -0.32(-1.58%) |
Jun 08, 2004 | 19.94 | 20.14 | 19.82 | 20.14 | 1,076,207 | +0.24(+1.19%) |
Jun 07, 2004 | 19.62 | 19.91 | 19.62 | 19.90 | 944,672 | +0.34(+1.73%) |
Jun 04, 2004 | 19.67 | 19.69 | 19.50 | 19.56 | 1,118,041 | +0.21(+1.10%) |
Jun 03, 2004 | 19.62 | 19.62 | 19.30 | 19.35 | 1,238,679 | -0.28(-1.43%) |
Jun 02, 2004 | 19.39 | 19.72 | 19.36 | 19.63 | 1,940,130 | +0.36(+1.89%) |
Jun 01, 2004 | 19.04 | 19.27 | 18.97 | 19.27 | 1,436,564 | +0.23(+1.21%) |
May 28, 2004 | 19.10 | 19.13 | 18.88 | 19.04 | 861,783 | -0.09(-0.47%) |
May 27, 2004 | 18.98 | 19.18 | 18.96 | 19.13 | 1,605,457 | +0.25(+1.34%) |
May 26, 2004 | 18.93 | 18.99 | 18.80 | 18.87 | 1,026,979 | -0.14(-0.76%) |
May 25, 2004 | 18.48 | 19.03 | 18.39 | 19.02 | 936,889 | +0.40(+2.17%) |
May 24, 2004 | 18.68 | 18.97 | 18.42 | 18.61 | 1,245,100 | +0.07(+0.35%) |
May 21, 2004 | 18.43 | 18.59 | 18.32 | 18.55 | 1,750,028 | +0.35(+1.90%) |
May 20, 2004 | 18.27 | 18.30 | 18.02 | 18.20 | 1,227,393 | -0.15(-0.82%) |
May 19, 2004 | 18.67 | 19.03 | 18.35 | 18.35 | 2,508,296 | +0.14(+0.77%) |
May 18, 2004 | 18.01 | 18.32 | 17.99 | 18.21 | 2,268,188 | +0.04(+0.23%) |
May 17, 2004 | 18.47 | 18.48 | 18.12 | 18.17 | 1,378,580 | -0.55(-2.95%) |
May 14, 2004 | 18.90 | 18.95 | 18.57 | 18.72 | 1,251,716 | -0.11(-0.58%) |
May 13, 2004 | 18.60 | 19.01 | 18.44 | 18.83 | 3,217,336 | +0.19(+0.99%) |
May 12, 2004 | 18.38 | 18.68 | 18.09 | 18.65 | 3,529,827 | +0.33(+1.81%) |
May 11, 2004 | 18.17 | 18.33 | 18.17 | 18.31 | 1,487,349 | +0.30(+1.65%) |
May 10, 2004 | 18.47 | 18.51 | 17.72 | 18.02 | 3,614,857 | -0.55(-2.95%) |
May 07, 2004 | 18.84 | 19.04 | 18.56 | 18.56 | 2,064,854 | -0.42(-2.20%) |
May 06, 2004 | 18.79 | 19.06 | 18.70 | 18.98 | 2,454,982 | +0.04(+0.22%) |
May 05, 2004 | 18.88 | 19.07 | 18.81 | 18.94 | 2,150,663 | +0.13(+0.71%) |
May 04, 2004 | 19.10 | 19.20 | 18.77 | 18.81 | 1,900,047 | -0.26(-1.35%) |
May 03, 2004 | 18.94 | 19.12 | 18.93 | 19.06 | 1,426,641 | +0.12(+0.63%) |
Apr 30, 2004 | 19.13 | 19.29 | 18.94 | 18.94 | 1,651,572 | +0.02(+0.13%) |
Apr 29, 2004 | 19.31 | 19.33 | 18.83 | 18.92 | 2,111,942 | -0.33(-1.71%) |
Apr 28, 2004 | 19.77 | 19.77 | 19.25 | 19.25 | 2,249,508 | -0.52(-2.65%) |
Apr 27, 2004 | 19.79 | 20.02 | 19.75 | 19.77 | 1,353,869 | +0.13(+0.66%) |
Apr 26, 2004 | 19.82 | 19.96 | 19.63 | 19.64 | 1,802,369 | -0.17(-0.86%) |
Apr 23, 2004 | 19.80 | 20.16 | 19.64 | 19.81 | 2,707,738 | -0.52(-2.56%) |
Apr 22, 2004 | 19.80 | 20.47 | 19.72 | 20.33 | 2,146,188 | +0.54(+2.72%) |
Apr 21, 2004 | 19.80 | 19.88 | 19.61 | 19.80 | 2,075,945 | -0.03(-0.14%) |
Apr 20, 2004 | 19.96 | 20.25 | 19.82 | 19.82 | 2,418,207 | -0.02(-0.12%) |
Apr 19, 2004 | 20.04 | 20.04 | 19.74 | 19.85 | 3,628,478 | -0.27(-1.35%) |
Apr 16, 2004 | 20.18 | 20.29 | 20.09 | 20.12 | 1,615,964 | +0.07(+0.36%) |
Apr 15, 2004 | 20.35 | 20.52 | 19.98 | 20.05 | 2,785,179 | -0.12(-0.58%) |
Apr 14, 2004 | 19.82 | 20.34 | 19.72 | 20.16 | 4,145,470 | +0.75(+3.85%) |
Apr 13, 2004 | 19.77 | 19.81 | 19.36 | 19.42 | 1,657,215 | -0.33(-1.68%) |
Apr 12, 2004 | 19.78 | 19.91 | 19.71 | 19.75 | 1,649,432 | +0.00(+0.00%) |
Apr 08, 2004 | 19.99 | 20.08 | 19.68 | 19.75 | 1,591,058 | -0.14(-0.72%) |
Apr 07, 2004 | 20.32 | 20.32 | 19.89 | 19.89 | 2,107,272 | -0.48(-2.34%) |
Apr 06, 2004 | 20.18 | 20.54 | 20.13 | 20.37 | 2,150,274 | +0.13(+0.66%) |
Apr 05, 2004 | 19.94 | 20.26 | 19.82 | 20.24 | 1,040,988 | +0.27(+1.37%) |
Apr 02, 2004 | 19.69 | 20.09 | 19.69 | 19.96 | 1,363,792 | +0.36(+1.85%) |
Apr 01, 2004 | 19.43 | 19.76 | 19.37 | 19.60 | 1,297,636 | +0.24(+1.24%) |
Mar 31, 2004 | 19.38 | 19.44 | 19.16 | 19.36 | 986,896 | -0.02(-0.09%) |
Mar 30, 2004 | 19.24 | 19.40 | 19.12 | 19.38 | 1,082,433 | +0.14(+0.71%) |
Mar 29, 2004 | 19.05 | 19.33 | 19.05 | 19.24 | 1,957,837 | +0.27(+1.45%) |
Mar 26, 2004 | 19.18 | 19.18 | 18.91 | 18.96 | 2,184,519 | -0.22(-1.13%) |
Mar 25, 2004 | 18.98 | 19.25 | 18.80 | 19.18 | 934,165 | +0.34(+1.78%) |
Mar 24, 2004 | 18.84 | 18.99 | 18.77 | 18.84 | 1,316,704 | -0.07(-0.36%) |
Mar 23, 2004 | 19.19 | 19.19 | 18.80 | 18.91 | 960,822 | -0.05(-0.25%) |
Mar 22, 2004 | 19.15 | 19.27 | 18.75 | 18.96 | 1,772,794 | -0.48(-2.48%) |
Mar 19, 2004 | 19.43 | 19.56 | 19.36 | 19.44 | 1,779,409 | -0.08(-0.42%) |
Mar 18, 2004 | 19.53 | 19.58 | 19.33 | 19.53 | 1,238,095 | -0.05(-0.28%) |
Mar 17, 2004 | 19.26 | 19.71 | 19.20 | 19.58 | 1,509,530 | +0.32(+1.64%) |
Mar 16, 2004 | 19.35 | 19.39 | 19.05 | 19.27 | 1,283,821 | +0.16(+0.86%) |
Mar 15, 2004 | 19.15 | 19.37 | 18.94 | 19.10 | 1,378,580 | -0.12(-0.61%) |
Mar 12, 2004 | 18.67 | 19.38 | 18.66 | 19.22 | 1,280,902 | +0.51(+2.75%) |
Mar 11, 2004 | 18.85 | 19.12 | 18.68 | 18.70 | 2,169,926 | -0.30(-1.57%) |
Mar 10, 2004 | 19.75 | 19.75 | 18.98 | 19.00 | 1,999,476 | -0.60(-3.04%) |
Mar 09, 2004 | 19.96 | 20.13 | 19.59 | 19.60 | 1,201,904 | -0.35(-1.77%) |
Mar 08, 2004 | 20.24 | 20.31 | 19.93 | 19.95 | 1,664,609 | -0.11(-0.55%) |
Mar 05, 2004 | 19.68 | 20.13 | 19.68 | 20.06 | 2,018,545 | +0.17(+0.86%) |
Mar 04, 2004 | 19.80 | 20.06 | 19.77 | 19.89 | 1,726,290 | +0.26(+1.34%) |
Mar 03, 2004 | 19.55 | 19.71 | 19.43 | 19.63 | 1,948,691 | +0.07(+0.37%) |
Mar 02, 2004 | 19.47 | 19.58 | 19.37 | 19.55 | 1,394,341 | +0.09(+0.44%) |
Mar 01, 2004 | 19.45 | 19.54 | 19.30 | 19.47 | 2,382,210 | +0.22(+1.16%) |
Feb 27, 2004 | 19.62 | 19.62 | 19.25 | 19.25 | 3,124,911 | -0.32(-1.61%) |
Feb 26, 2004 | 19.40 | 19.65 | 19.36 | 19.56 | 849,913 | -0.02(-0.12%) |
Feb 25, 2004 | 19.34 | 19.68 | 19.27 | 19.58 | 1,672,586 | +0.42(+2.22%) |
Feb 24, 2004 | 19.12 | 19.36 | 19.02 | 19.16 | 835,904 | -0.04(-0.23%) |
Feb 23, 2004 | 19.51 | 19.52 | 19.15 | 19.20 | 740,950 | -0.24(-1.25%) |
Feb 20, 2004 | 19.87 | 19.88 | 19.43 | 19.45 | 2,055,125 | -0.42(-2.14%) |
Feb 19, 2004 | 20.01 | 20.11 | 19.82 | 19.87 | 1,066,478 | +0.03(+0.14%) |
Feb 18, 2004 | 20.02 | 20.04 | 19.82 | 19.84 | 1,234,593 | -0.21(-1.03%) |
Feb 17, 2004 | 20.01 | 20.11 | 19.93 | 20.05 | 866,842 | +0.28(+1.42%) |
Feb 13, 2004 | 19.94 | 19.97 | 19.67 | 19.77 | 1,167,464 | -0.01(-0.05%) |
Feb 12, 2004 | 19.71 | 19.84 | 19.60 | 19.78 | 1,241,792 | +0.11(+0.57%) |
Feb 11, 2004 | 19.34 | 19.69 | 19.28 | 19.67 | 2,168,953 | +0.41(+2.12%) |
Feb 10, 2004 | 19.36 | 19.44 | 19.13 | 19.26 | 1,354,452 | -0.08(-0.41%) |
Feb 09, 2004 | 19.60 | 19.66 | 19.30 | 19.34 | 1,226,031 | -0.06(-0.30%) |
Feb 06, 2004 | 18.91 | 19.58 | 18.89 | 19.40 | 1,967,760 | +0.53(+2.83%) |
Feb 05, 2004 | 18.71 | 18.97 | 18.67 | 18.86 | 2,227,910 | +0.34(+1.85%) |
Feb 04, 2004 | 18.35 | 18.60 | 18.33 | 18.52 | 1,787,192 | +0.04(+0.20%) |
Feb 03, 2004 | 18.69 | 18.69 | 18.41 | 18.48 | 2,188,995 | -0.24(-1.30%) |
Feb 02, 2004 | 18.78 | 19.00 | 18.64 | 18.72 | 1,418,663 | -0.12(-0.62%) |
Jan 30, 2004 | 18.82 | 18.92 | 18.66 | 18.84 | 1,916,197 | +0.02(+0.11%) |
Jan 29, 2004 | 19.22 | 19.26 | 18.43 | 18.82 | 2,366,255 | -0.35(-1.82%) |
Jan 28, 2004 | 19.61 | 19.76 | 19.13 | 19.17 | 1,827,275 | -0.26(-1.32%) |
Jan 27, 2004 | 19.96 | 19.99 | 19.42 | 19.43 | 2,187,633 | -0.71(-3.51%) |
Jan 26, 2004 | 19.76 | 20.15 | 19.60 | 20.13 | 1,274,870 | +0.38(+1.91%) |
Jan 23, 2004 | 20.03 | 20.10 | 19.68 | 19.76 | 1,045,464 | -0.21(-1.06%) |
Jan 22, 2004 | 20.04 | 20.18 | 19.96 | 19.97 | 1,124,073 | -0.11(-0.55%) |
Jan 21, 2004 | 19.80 | 20.21 | 19.46 | 20.08 | 2,596,050 | +0.28(+1.44%) |
Jan 20, 2004 | 20.79 | 20.90 | 19.75 | 19.79 | 3,498,500 | -1.00(-4.81%) |
Jan 16, 2004 | 20.57 | 20.83 | 20.49 | 20.79 | 1,289,269 | +0.23(+1.12%) |
Jan 15, 2004 | 20.57 | 20.79 | 20.52 | 20.56 | 1,326,822 | +0.05(+0.23%) |
Jan 14, 2004 | 20.15 | 20.56 | 20.15 | 20.52 | 1,087,687 | +0.45(+2.22%) |
Jan 13, 2004 | 20.26 | 20.47 | 19.97 | 20.07 | 1,488,711 | -0.17(-0.86%) |
Jan 12, 2004 | 20.50 | 20.62 | 20.20 | 20.25 | 1,823,967 | -0.16(-0.81%) |
Jan 09, 2004 | 20.79 | 20.87 | 20.36 | 20.41 | 1,056,749 | -0.46(-2.22%) |
Jan 08, 2004 | 20.81 | 20.90 | 20.68 | 20.87 | 1,382,471 | +0.07(+0.31%) |
Jan 07, 2004 | 20.47 | 20.88 | 20.46 | 20.81 | 1,728,625 | +0.22(+1.05%) |
Jan 06, 2004 | 20.80 | 20.83 | 20.54 | 20.59 | 1,617,715 | -0.21(-1.02%) |
Jan 05, 2004 | 20.49 | 20.84 | 20.45 | 20.80 | 1,464,972 | +0.38(+1.86%) |
Jan 02, 2004 | 20.39 | 20.58 | 20.35 | 20.42 | 1,040,794 | +0.04(+0.18%) |
Dec 31, 2003 | 20.37 | 20.49 | 20.28 | 20.39 | 643,856 | +0.05(+0.25%) |
Dec 30, 2003 | 20.32 | 20.37 | 20.24 | 20.33 | 757,878 | +0.02(+0.08%) |
Dec 29, 2003 | 20.10 | 20.33 | 19.97 | 20.32 | 964,908 | +0.22(+1.07%) |
Dec 26, 2003 | 20.07 | 20.13 | 20.04 | 20.10 | 205,668 | +0.03(+0.15%) |
Dec 24, 2003 | 20.13 | 20.13 | 20.03 | 20.07 | 221,234 | -0.10(-0.48%) |
Dec 23, 2003 | 20.30 | 20.23 | 20.04 | 20.17 | 1,221,751 | -0.13(-0.66%) |
Dec 22, 2003 | 20.30 | 20.37 | 20.12 | 20.30 | 956,931 | +0.13(+0.66%) |
Dec 19, 2003 | 20.17 | 20.35 | 19.99 | 20.17 | 1,317,093 | +0.06(+0.29%) |
Dec 18, 2003 | 19.78 | 20.11 | 19.68 | 20.11 | 1,399,011 | +0.33(+1.65%) |
Dec 17, 2003 | 19.86 | 19.86 | 19.60 | 19.78 | 1,284,404 | -0.08(-0.38%) |
Dec 16, 2003 | 19.82 | 19.93 | 19.69 | 19.86 | 1,010,245 | +0.02(+0.09%) |
Dec 15, 2003 | 20.17 | 20.20 | 19.84 | 19.84 | 1,233,425 | -0.00(-0.02%) |
Dec 12, 2003 | 19.85 | 19.94 | 19.72 | 19.84 | 915,291 | -0.03(-0.17%) |
Dec 11, 2003 | 19.43 | 19.91 | 19.43 | 19.88 | 1,071,148 | +0.50(+2.60%) |
Dec 10, 2003 | 19.84 | 19.86 | 19.29 | 19.38 | 1,794,781 | -0.40(-2.03%) |
Dec 09, 2003 | 19.76 | 19.97 | 19.76 | 19.78 | 1,867,358 | +0.10(+0.50%) |
Dec 08, 2003 | 19.66 | 19.74 | 19.48 | 19.68 | 1,394,341 | +0.02(+0.09%) |
Dec 05, 2003 | 19.63 | 19.97 | 19.60 | 19.66 | 2,489,033 | +0.10(+0.49%) |
Dec 04, 2003 | 19.16 | 19.62 | 19.14 | 19.56 | 4,366,120 | +0.72(+3.84%) |
Dec 03, 2003 | 19.00 | 19.05 | 18.83 | 18.84 | 1,308,143 | -0.08(-0.42%) |
Dec 02, 2003 | 19.19 | 19.19 | 18.92 | 18.92 | 1,953,751 | -0.34(-1.78%) |
Dec 01, 2003 | 18.84 | 19.38 | 18.80 | 19.26 | 1,736,018 | +0.42(+2.24%) |
Nov 28, 2003 | 18.74 | 18.84 | 18.72 | 18.84 | 221,039 | +0.05(+0.29%) |
Nov 26, 2003 | 18.74 | 18.83 | 18.57 | 18.79 | 879,100 | +0.03(+0.15%) |
Nov 25, 2003 | 18.38 | 18.79 | 18.38 | 18.76 | 1,470,420 | +0.30(+1.65%) |
Nov 24, 2003 | 18.14 | 18.47 | 18.12 | 18.45 | 1,213,189 | +0.32(+1.74%) |
Nov 21, 2003 | 18.23 | 18.23 | 18.05 | 18.14 | 1,259,693 | +0.08(+0.46%) |
Nov 20, 2003 | 17.88 | 18.10 | 17.78 | 18.06 | 1,220,778 | +0.10(+0.57%) |
Nov 19, 2003 | 17.86 | 18.00 | 17.73 | 17.95 | 1,561,288 | +0.07(+0.38%) |
Nov 18, 2003 | 18.18 | 18.33 | 17.88 | 17.88 | 1,786,609 | -0.45(-2.45%) |
Nov 17, 2003 | 18.37 | 18.55 | 18.07 | 18.33 | 1,070,953 | -0.22(-1.18%) |
Nov 14, 2003 | 18.68 | 18.70 | 18.42 | 18.55 | 1,455,049 | -0.13(-0.68%) |
Nov 13, 2003 | 18.62 | 18.71 | 18.50 | 18.68 | 1,165,907 | +0.02(+0.13%) |
Nov 12, 2003 | 18.47 | 18.67 | 18.45 | 18.66 | 1,405,042 | +0.19(+1.04%) |
Nov 11, 2003 | 18.47 | 18.58 | 18.35 | 18.46 | 2,939,090 | +0.04(+0.22%) |
Nov 10, 2003 | 18.47 | 18.49 | 18.29 | 18.42 | 2,853,671 | -0.14(-0.76%) |
Nov 07, 2003 | 18.70 | 18.77 | 18.56 | 18.56 | 2,990,848 | -0.23(-1.24%) |
Nov 06, 2003 | 18.33 | 18.86 | 18.33 | 18.80 | 5,685,938 | +0.75(+4.18%) |
Nov 05, 2003 | 17.74 | 18.09 | 17.89 | 18.04 | 1,706,443 | +0.15(+0.82%) |
Nov 04, 2003 | 17.74 | 17.94 | 17.74 | 17.90 | 1,465,167 | +0.11(+0.64%) |