Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.71 | 18.92 | 18.49 | 18.51 | 1,883,179 | -0.22(-1.18%) |
Nov 29, 2004 | 18.81 | 18.85 | 18.66 | 18.73 | 907,170 | -0.10(-0.54%) |
Nov 26, 2004 | 18.92 | 19.02 | 18.75 | 18.83 | 512,994 | +0.04(+0.23%) |
Nov 24, 2004 | 18.94 | 18.94 | 18.70 | 18.79 | 1,399,182 | -0.06(-0.34%) |
Nov 23, 2004 | 19.11 | 19.15 | 18.81 | 18.85 | 2,194,371 | -0.31(-1.59%) |
Nov 22, 2004 | 19.05 | 19.24 | 19.03 | 19.16 | 1,714,617 | +0.12(+0.62%) |
Nov 19, 2004 | 19.06 | 19.11 | 18.89 | 19.04 | 2,435,544 | -0.02(-0.11%) |
Nov 18, 2004 | 19.05 | 19.10 | 18.96 | 19.06 | 2,081,210 | -0.03(-0.16%) |
Nov 17, 2004 | 18.94 | 19.13 | 18.94 | 19.09 | 1,929,386 | +0.13(+0.69%) |
Nov 16, 2004 | 19.05 | 19.13 | 18.92 | 18.96 | 2,053,156 | -0.11(-0.56%) |
Nov 15, 2004 | 18.85 | 19.16 | 18.80 | 19.07 | 2,737,541 | +0.15(+0.78%) |
Nov 12, 2004 | 18.60 | 18.93 | 18.51 | 18.92 | 2,337,472 | +0.30(+1.59%) |
Nov 11, 2004 | 18.63 | 18.79 | 18.56 | 18.62 | 3,019,971 | +0.03(+0.18%) |
Nov 10, 2004 | 18.67 | 18.77 | 18.49 | 18.59 | 1,236,042 | -0.15(-0.79%) |
Nov 09, 2004 | 18.79 | 19.00 | 18.70 | 18.74 | 1,327,514 | +0.03(+0.14%) |
Nov 08, 2004 | 18.84 | 18.87 | 18.62 | 18.71 | 1,336,237 | -0.09(-0.47%) |
Nov 05, 2004 | 18.66 | 18.91 | 18.58 | 18.80 | 1,848,524 | +0.31(+1.65%) |
Nov 04, 2004 | 18.24 | 18.57 | 18.24 | 18.49 | 4,581,115 | +0.14(+0.76%) |
Nov 03, 2004 | 18.66 | 19.08 | 18.24 | 18.35 | 6,424,217 | +0.39(+2.17%) |
Nov 02, 2004 | 17.56 | 18.00 | 17.54 | 17.96 | 5,861,950 | +0.30(+1.68%) |
Nov 01, 2004 | 17.60 | 17.91 | 17.52 | 17.67 | 6,703,817 | -0.55(-3.03%) |
Oct 29, 2004 | 18.61 | 18.62 | 17.98 | 18.22 | 3,373,126 | -0.50(-2.67%) |
Oct 28, 2004 | 18.48 | 18.75 | 18.28 | 18.72 | 1,920,192 | +0.25(+1.33%) |
Oct 27, 2004 | 18.30 | 18.48 | 18.02 | 18.47 | 1,856,775 | +0.16(+0.86%) |
Oct 26, 2004 | 17.99 | 18.32 | 17.86 | 18.32 | 1,347,317 | +0.31(+1.72%) |
Oct 25, 2004 | 18.11 | 18.12 | 17.82 | 18.01 | 1,931,037 | -0.14(-0.77%) |
Oct 22, 2004 | 18.17 | 18.32 | 18.09 | 18.15 | 1,337,651 | -0.02(-0.09%) |
Oct 21, 2004 | 17.93 | 18.29 | 17.82 | 18.16 | 2,893,608 | +0.23(+1.30%) |
Oct 20, 2004 | 18.07 | 18.07 | 17.82 | 17.93 | 2,224,547 | -0.13(-0.73%) |
Oct 19, 2004 | 17.93 | 18.12 | 17.90 | 18.06 | 4,278,882 | +0.14(+0.78%) |
Oct 18, 2004 | 17.62 | 17.93 | 17.46 | 17.92 | 2,893,608 | +0.34(+1.93%) |
Oct 15, 2004 | 17.27 | 17.68 | 17.13 | 17.58 | 2,761,116 | +0.42(+2.45%) |
Oct 14, 2004 | 17.33 | 17.33 | 17.09 | 17.16 | 2,148,635 | -0.15(-0.88%) |
Oct 13, 2004 | 17.12 | 17.34 | 17.09 | 17.31 | 2,096,534 | +0.18(+1.04%) |
Oct 12, 2004 | 17.06 | 17.25 | 17.06 | 17.14 | 2,790,114 | -0.03(-0.17%) |
Oct 11, 2004 | 17.41 | 17.45 | 17.13 | 17.17 | 2,888,893 | -0.34(-1.91%) |
Oct 08, 2004 | 17.81 | 17.81 | 17.35 | 17.50 | 1,911,469 | -0.31(-1.72%) |
Oct 07, 2004 | 17.75 | 17.90 | 17.71 | 17.81 | 1,321,149 | -0.03(-0.17%) |
Oct 06, 2004 | 17.74 | 17.96 | 17.73 | 17.84 | 1,250,659 | +0.10(+0.55%) |
Oct 05, 2004 | 17.79 | 17.84 | 17.55 | 17.74 | 1,438,553 | +0.00(+0.00%) |
Oct 04, 2004 | 17.47 | 18.01 | 17.47 | 17.74 | 1,464,957 | -0.13(-0.74%) |
Oct 01, 2004 | 17.75 | 18.00 | 17.75 | 17.87 | 1,422,050 | +0.14(+0.79%) |
Sep 30, 2004 | 17.92 | 18.05 | 17.73 | 17.73 | 1,851,117 | -0.08(-0.48%) |
Sep 29, 2004 | 17.50 | 17.84 | 17.50 | 17.82 | 1,499,848 | +0.23(+1.33%) |
Sep 28, 2004 | 17.58 | 17.76 | 17.45 | 17.58 | 3,007,948 | -0.09(-0.50%) |
Sep 27, 2004 | 17.77 | 17.79 | 17.62 | 17.67 | 1,551,713 | -0.26(-1.44%) |
Sep 24, 2004 | 17.86 | 18.01 | 17.83 | 17.93 | 1,524,366 | +0.07(+0.40%) |
Sep 23, 2004 | 17.90 | 17.94 | 17.84 | 17.86 | 1,417,099 | +0.03(+0.14%) |
Sep 22, 2004 | 18.17 | 18.29 | 17.77 | 17.83 | 2,662,808 | -0.34(-1.87%) |
Sep 21, 2004 | 18.12 | 18.23 | 17.86 | 18.17 | 2,705,715 | +0.05(+0.26%) |
Sep 20, 2004 | 18.49 | 18.50 | 18.06 | 18.12 | 3,243,463 | -0.54(-2.89%) |
Sep 17, 2004 | 18.47 | 18.69 | 18.46 | 18.66 | 1,193,372 | +0.15(+0.83%) |
Sep 16, 2004 | 18.60 | 18.66 | 18.46 | 18.51 | 1,227,555 | -0.09(-0.48%) |
Sep 15, 2004 | 18.64 | 18.68 | 18.59 | 18.60 | 1,564,444 | -0.10(-0.54%) |
Sep 14, 2004 | 18.71 | 18.75 | 18.32 | 18.70 | 4,497,659 | -0.03(-0.18%) |
Sep 13, 2004 | 18.83 | 18.85 | 18.68 | 18.74 | 2,798,365 | -0.13(-0.70%) |
Sep 10, 2004 | 18.87 | 18.89 | 18.80 | 18.87 | 1,749,508 | +0.01(+0.07%) |
Sep 09, 2004 | 19.14 | 19.21 | 18.84 | 18.85 | 1,708,016 | -0.28(-1.48%) |
Sep 08, 2004 | 19.17 | 19.17 | 18.94 | 19.14 | 2,759,230 | -0.12(-0.64%) |
Sep 07, 2004 | 18.99 | 19.29 | 18.99 | 19.26 | 1,774,262 | +0.30(+1.59%) |
Sep 03, 2004 | 18.84 | 19.07 | 18.84 | 18.96 | 1,097,657 | +0.02(+0.09%) |
Sep 02, 2004 | 18.56 | 18.96 | 18.55 | 18.94 | 1,675,954 | +0.32(+1.71%) |
Sep 01, 2004 | 18.60 | 18.76 | 18.55 | 18.63 | 1,733,477 | -0.02(-0.09%) |
Aug 31, 2004 | 18.52 | 18.71 | 18.48 | 18.64 | 1,812,925 | +0.17(+0.94%) |
Aug 30, 2004 | 18.71 | 18.76 | 18.45 | 18.47 | 1,318,084 | -0.20(-1.09%) |
Aug 27, 2004 | 18.58 | 18.72 | 18.56 | 18.67 | 853,890 | +0.05(+0.25%) |
Aug 26, 2004 | 18.39 | 18.66 | 18.33 | 18.63 | 1,696,700 | +0.20(+1.06%) |
Aug 25, 2004 | 18.26 | 18.48 | 18.19 | 18.43 | 1,551,477 | +0.15(+0.81%) |
Aug 24, 2004 | 18.40 | 18.45 | 18.24 | 18.28 | 2,651,492 | -0.01(-0.05%) |
Aug 23, 2004 | 18.07 | 18.32 | 18.03 | 18.29 | 3,946,001 | +0.16(+0.87%) |
Aug 20, 2004 | 17.99 | 18.15 | 17.92 | 18.13 | 3,647,540 | +0.11(+0.59%) |
Aug 19, 2004 | 17.93 | 18.03 | 17.73 | 18.03 | 6,857,763 | +0.09(+0.52%) |
Aug 18, 2004 | 17.18 | 17.99 | 17.13 | 17.93 | 11,382,534 | +0.97(+5.70%) |
Aug 17, 2004 | 16.97 | 17.54 | 16.48 | 16.97 | 18,374,438 | -1.48(-8.05%) |
Aug 16, 2004 | 18.73 | 18.84 | 18.38 | 18.45 | 3,618,779 | +0.08(+0.46%) |
Aug 13, 2004 | 18.55 | 18.58 | 18.19 | 18.37 | 1,969,936 | -0.19(-1.01%) |
Aug 12, 2004 | 18.62 | 18.65 | 18.46 | 18.55 | 1,115,102 | -0.12(-0.64%) |
Aug 11, 2004 | 18.54 | 18.74 | 18.41 | 18.67 | 1,248,773 | +0.09(+0.50%) |
Aug 10, 2004 | 18.53 | 18.62 | 18.45 | 18.58 | 1,073,846 | +0.04(+0.23%) |
Aug 09, 2004 | 18.32 | 18.63 | 18.30 | 18.54 | 2,171,974 | +0.32(+1.77%) |
Aug 06, 2004 | 17.99 | 18.27 | 17.96 | 18.21 | 2,290,557 | -0.15(-0.83%) |
Aug 05, 2004 | 18.59 | 18.66 | 18.32 | 18.37 | 1,488,768 | -0.27(-1.43%) |
Aug 04, 2004 | 18.66 | 18.68 | 18.39 | 18.63 | 1,374,193 | -0.03(-0.16%) |
Aug 03, 2004 | 18.77 | 18.80 | 18.62 | 18.66 | 1,200,680 | -0.05(-0.25%) |
Aug 02, 2004 | 18.46 | 18.74 | 18.43 | 18.71 | 1,410,734 | +0.09(+0.48%) |
Jul 30, 2004 | 18.49 | 18.64 | 18.34 | 18.62 | 2,018,265 | +0.09(+0.50%) |
Jul 29, 2004 | 18.68 | 18.69 | 18.29 | 18.53 | 1,920,192 | -0.10(-0.52%) |
Jul 28, 2004 | 18.75 | 18.75 | 18.32 | 18.63 | 1,700,236 | -0.20(-1.06%) |
Jul 27, 2004 | 18.64 | 18.85 | 18.60 | 18.82 | 3,574,222 | +0.10(+0.52%) |
Jul 26, 2004 | 18.88 | 18.92 | 18.63 | 18.73 | 822,064 | -0.04(-0.23%) |
Jul 23, 2004 | 19.07 | 19.17 | 18.50 | 18.77 | 1,704,244 | -0.33(-1.71%) |
Jul 22, 2004 | 19.32 | 19.32 | 18.84 | 19.10 | 1,597,449 | -0.23(-1.19%) |
Jul 21, 2004 | 19.78 | 19.79 | 19.25 | 19.33 | 1,736,070 | -0.40(-2.02%) |
Jul 20, 2004 | 19.70 | 19.81 | 19.64 | 19.72 | 2,005,770 | -0.01(-0.04%) |
Jul 19, 2004 | 19.81 | 19.85 | 19.56 | 19.73 | 2,845,044 | -0.05(-0.26%) |
Jul 16, 2004 | 19.72 | 19.86 | 19.66 | 19.78 | 1,778,034 | +0.17(+0.89%) |
Jul 15, 2004 | 19.64 | 19.80 | 19.55 | 19.61 | 2,849,287 | -0.25(-1.24%) |
Jul 14, 2004 | 20.19 | 20.28 | 19.79 | 19.86 | 2,771,018 | -0.43(-2.11%) |
Jul 13, 2004 | 20.34 | 20.36 | 20.22 | 20.28 | 2,377,313 | -0.15(-0.73%) |
Jul 12, 2004 | 20.59 | 20.60 | 20.22 | 20.43 | 2,077,674 | -0.14(-0.70%) |
Jul 09, 2004 | 20.76 | 20.89 | 20.48 | 20.58 | 1,822,120 | -0.11(-0.51%) |
Jul 08, 2004 | 20.61 | 20.78 | 20.58 | 20.68 | 1,426,058 | -0.02(-0.08%) |
Jul 07, 2004 | 20.66 | 20.93 | 20.57 | 20.70 | 2,320,026 | +0.02(+0.08%) |
Jul 06, 2004 | 20.45 | 20.73 | 20.43 | 20.68 | 2,026,280 | +0.17(+0.85%) |
Jul 02, 2004 | 20.44 | 20.61 | 20.36 | 20.51 | 1,018,916 | -0.03(-0.17%) |
Jul 01, 2004 | 20.68 | 20.84 | 20.38 | 20.54 | 1,444,446 | -0.15(-0.72%) |
Jun 30, 2004 | 20.49 | 20.78 | 20.47 | 20.69 | 2,402,775 | +0.27(+1.33%) |
Jun 29, 2004 | 20.31 | 20.46 | 20.20 | 20.42 | 1,528,845 | +0.11(+0.56%) |
Jun 28, 2004 | 19.98 | 20.38 | 19.98 | 20.31 | 1,854,653 | +0.33(+1.63%) |
Jun 25, 2004 | 20.03 | 20.29 | 19.92 | 19.98 | 2,105,257 | +0.02(+0.09%) |
Jun 24, 2004 | 20.06 | 20.13 | 19.85 | 19.96 | 1,550,299 | -0.09(-0.47%) |
Jun 23, 2004 | 20.00 | 20.11 | 19.90 | 20.06 | 1,995,397 | -0.00(-0.02%) |
Jun 22, 2004 | 19.96 | 20.09 | 19.91 | 20.06 | 3,725,338 | +0.10(+0.51%) |
Jun 21, 2004 | 20.08 | 20.13 | 19.89 | 19.96 | 1,667,231 | -0.04(-0.19%) |
Jun 18, 2004 | 20.10 | 20.17 | 19.92 | 20.00 | 2,054,099 | -0.22(-1.11%) |
Jun 17, 2004 | 20.27 | 20.28 | 20.00 | 20.22 | 2,182,819 | -0.05(-0.25%) |
Jun 16, 2004 | 20.42 | 20.42 | 20.07 | 20.27 | 2,171,739 | +0.00(+0.02%) |
Jun 15, 2004 | 20.05 | 20.29 | 19.94 | 20.27 | 3,348,608 | +0.28(+1.42%) |
Jun 14, 2004 | 19.77 | 20.02 | 19.69 | 19.98 | 4,238,804 | +0.23(+1.18%) |
Jun 10, 2004 | 19.75 | 19.86 | 19.55 | 19.75 | 3,815,395 | +0.11(+0.54%) |
Jun 09, 2004 | 18.88 | 19.85 | 18.88 | 19.64 | 14,014,694 | +0.71(+3.74%) |
Jun 08, 2004 | 18.96 | 19.00 | 18.71 | 18.94 | 3,819,167 | -0.03(-0.13%) |
Jun 07, 2004 | 18.87 | 19.04 | 18.87 | 18.96 | 2,112,565 | +0.09(+0.49%) |
Jun 04, 2004 | 19.05 | 19.13 | 18.84 | 18.87 | 2,303,052 | -0.14(-0.71%) |
Jun 03, 2004 | 19.25 | 19.25 | 18.99 | 19.00 | 1,234,392 | -0.25(-1.28%) |
Jun 02, 2004 | 19.22 | 19.28 | 19.11 | 19.25 | 1,327,042 | +0.03(+0.13%) |
Jun 01, 2004 | 19.42 | 19.45 | 19.09 | 19.22 | 2,011,428 | -0.20(-1.03%) |
May 28, 2004 | 19.36 | 19.45 | 19.30 | 19.42 | 6,338,875 | +0.12(+0.64%) |
May 27, 2004 | 19.41 | 19.47 | 19.29 | 19.30 | 1,972,293 | -0.11(-0.55%) |
May 26, 2004 | 19.34 | 19.51 | 19.24 | 19.41 | 1,228,734 | +0.07(+0.35%) |
May 25, 2004 | 18.96 | 19.41 | 18.96 | 19.34 | 1,849,231 | +0.44(+2.33%) |
May 24, 2004 | 18.81 | 18.94 | 18.79 | 18.90 | 1,174,747 | +0.09(+0.47%) |
May 21, 2004 | 18.88 | 19.08 | 18.73 | 18.81 | 2,075,788 | +0.16(+0.84%) |
May 20, 2004 | 18.66 | 18.75 | 18.55 | 18.65 | 1,836,500 | +0.00(+0.02%) |
May 19, 2004 | 18.56 | 18.96 | 18.52 | 18.65 | 2,480,337 | +0.09(+0.50%) |
May 18, 2004 | 18.79 | 18.79 | 18.45 | 18.55 | 4,045,960 | -0.46(-2.43%) |
May 17, 2004 | 18.96 | 19.18 | 18.96 | 19.02 | 1,189,835 | -0.14(-0.71%) |
May 14, 2004 | 19.00 | 19.17 | 18.84 | 19.15 | 2,543,754 | +0.07(+0.38%) |
May 13, 2004 | 19.45 | 19.48 | 19.02 | 19.08 | 3,038,360 | -0.41(-2.11%) |
May 12, 2004 | 19.24 | 19.50 | 19.14 | 19.49 | 3,073,015 | +0.30(+1.55%) |
May 11, 2004 | 19.05 | 19.25 | 18.92 | 19.19 | 2,621,552 | +0.04(+0.22%) |
May 10, 2004 | 19.45 | 19.64 | 19.12 | 19.15 | 2,105,492 | -0.55(-2.80%) |
May 07, 2004 | 19.92 | 19.97 | 19.55 | 19.70 | 2,663,987 | -0.20(-1.00%) |
May 06, 2004 | 19.89 | 19.92 | 19.76 | 19.90 | 2,484,344 | -0.03(-0.13%) |
May 05, 2004 | 19.62 | 19.97 | 19.55 | 19.93 | 2,090,169 | +0.31(+1.56%) |
May 04, 2004 | 19.49 | 19.66 | 19.45 | 19.62 | 2,728,583 | +0.07(+0.37%) |
May 03, 2004 | 19.39 | 19.66 | 19.28 | 19.55 | 2,745,792 | +0.16(+0.83%) |
Apr 30, 2004 | 19.51 | 19.66 | 19.32 | 19.39 | 3,102,248 | -0.12(-0.63%) |
Apr 29, 2004 | 19.26 | 19.68 | 18.92 | 19.51 | 4,041,245 | +0.67(+3.56%) |
Apr 28, 2004 | 18.98 | 18.98 | 18.68 | 18.84 | 3,179,339 | +0.18(+0.95%) |
Apr 27, 2004 | 18.71 | 18.90 | 18.63 | 18.66 | 1,632,340 | +0.00(+0.00%) |
Apr 26, 2004 | 18.60 | 18.73 | 18.60 | 18.66 | 2,672,710 | +0.12(+0.64%) |
Apr 23, 2004 | 18.92 | 18.92 | 18.52 | 18.55 | 1,334,822 | -0.31(-1.62%) |
Apr 22, 2004 | 18.43 | 18.88 | 18.41 | 18.85 | 1,154,708 | +0.36(+1.93%) |
Apr 21, 2004 | 18.28 | 18.56 | 18.24 | 18.49 | 926,973 | +0.10(+0.55%) |
Apr 20, 2004 | 18.60 | 18.74 | 18.39 | 18.39 | 1,310,304 | -0.27(-1.45%) |
Apr 19, 2004 | 18.83 | 18.83 | 18.62 | 18.66 | 1,263,390 | -0.11(-0.56%) |
Apr 16, 2004 | 18.66 | 19.01 | 18.56 | 18.77 | 969,644 | +0.22(+1.19%) |
Apr 15, 2004 | 18.52 | 18.57 | 18.38 | 18.55 | 890,431 | +0.03(+0.18%) |
Apr 14, 2004 | 18.35 | 18.53 | 18.29 | 18.52 | 1,158,245 | -0.04(-0.23%) |
Apr 13, 2004 | 18.59 | 18.64 | 18.42 | 18.56 | 1,221,190 | +0.07(+0.39%) |
Apr 12, 2004 | 18.61 | 18.63 | 18.44 | 18.49 | 703,481 | -0.08(-0.46%) |
Apr 08, 2004 | 18.89 | 19.09 | 18.38 | 18.57 | 1,923,728 | -0.32(-1.71%) |
Apr 07, 2004 | 18.83 | 18.96 | 18.71 | 18.89 | 1,769,783 | +0.01(+0.05%) |
Apr 06, 2004 | 18.45 | 18.88 | 18.44 | 18.88 | 4,190,947 | +0.43(+2.34%) |
Apr 05, 2004 | 18.43 | 18.57 | 18.38 | 18.45 | 1,787,700 | -0.15(-0.82%) |
Apr 02, 2004 | 18.83 | 19.02 | 18.60 | 18.60 | 1,172,390 | -0.14(-0.77%) |
Apr 01, 2004 | 18.91 | 18.91 | 18.68 | 18.75 | 2,308,710 | -0.06(-0.32%) |
Mar 31, 2004 | 18.20 | 18.91 | 18.20 | 18.81 | 4,025,214 | +0.64(+3.55%) |
Mar 30, 2004 | 18.27 | 18.34 | 18.13 | 18.16 | 1,421,579 | -0.10(-0.56%) |
Mar 29, 2004 | 18.25 | 18.38 | 18.19 | 18.27 | 1,540,633 | -0.00(-0.02%) |
Mar 26, 2004 | 18.32 | 18.41 | 18.15 | 18.27 | 933,574 | -0.07(-0.39%) |
Mar 25, 2004 | 18.07 | 18.47 | 18.03 | 18.34 | 1,869,506 | +0.54(+3.05%) |
Mar 24, 2004 | 17.91 | 17.97 | 17.73 | 17.80 | 1,377,257 | -0.10(-0.55%) |
Mar 23, 2004 | 18.32 | 18.35 | 17.90 | 17.90 | 1,504,799 | -0.35(-1.91%) |
Mar 22, 2004 | 18.22 | 18.32 | 17.99 | 18.24 | 1,985,259 | -0.04(-0.21%) |
Mar 19, 2004 | 18.30 | 18.37 | 18.18 | 18.28 | 1,051,449 | -0.06(-0.30%) |
Mar 18, 2004 | 18.12 | 18.35 | 17.92 | 18.34 | 1,473,915 | +0.22(+1.19%) |
Mar 17, 2004 | 18.07 | 18.20 | 17.94 | 18.12 | 1,068,188 | +0.06(+0.30%) |
Mar 16, 2004 | 18.03 | 18.15 | 17.98 | 18.07 | 1,230,149 | +0.09(+0.50%) |
Mar 15, 2004 | 18.07 | 18.13 | 17.89 | 17.98 | 1,736,306 | -0.07(-0.40%) |
Mar 12, 2004 | 18.31 | 18.35 | 17.98 | 18.05 | 2,046,319 | -0.29(-1.60%) |
Mar 11, 2004 | 18.41 | 18.46 | 18.32 | 18.34 | 2,550,355 | -0.07(-0.37%) |
Mar 10, 2004 | 18.24 | 18.66 | 18.24 | 18.41 | 2,317,668 | +0.19(+1.02%) |
Mar 09, 2004 | 18.40 | 18.43 | 18.11 | 18.22 | 1,542,519 | -0.17(-0.92%) |
Mar 08, 2004 | 18.62 | 18.74 | 18.35 | 18.39 | 1,882,472 | -0.09(-0.48%) |
Mar 05, 2004 | 18.09 | 18.53 | 18.07 | 18.48 | 2,969,756 | +0.39(+2.16%) |
Mar 04, 2004 | 18.07 | 18.18 | 18.01 | 18.09 | 2,065,886 | +0.03(+0.14%) |
Mar 03, 2004 | 18.14 | 18.14 | 17.84 | 18.07 | 1,548,648 | -0.08(-0.42%) |
Mar 02, 2004 | 18.28 | 18.31 | 18.09 | 18.14 | 1,352,739 | -0.18(-0.97%) |
Mar 01, 2004 | 18.11 | 18.45 | 18.10 | 18.32 | 1,499,376 | +0.25(+1.39%) |
Feb 27, 2004 | 17.88 | 18.48 | 17.84 | 18.07 | 3,630,330 | +0.37(+2.08%) |
Feb 26, 2004 | 17.62 | 17.79 | 17.58 | 17.70 | 989,211 | +0.08(+0.43%) |
Feb 25, 2004 | 17.52 | 17.73 | 17.48 | 17.62 | 2,415,977 | +0.11(+0.63%) |
Feb 24, 2004 | 17.43 | 17.59 | 17.22 | 17.51 | 2,355,389 | +0.06(+0.36%) |
Feb 23, 2004 | 17.36 | 17.54 | 17.23 | 17.45 | 1,592,498 | +0.12(+0.71%) |
Feb 20, 2004 | 17.62 | 17.73 | 17.22 | 17.33 | 2,494,482 | -0.37(-2.11%) |
Feb 19, 2004 | 17.74 | 17.96 | 17.62 | 17.70 | 1,662,988 | +0.07(+0.39%) |
Feb 18, 2004 | 17.65 | 17.69 | 17.52 | 17.63 | 1,227,555 | -0.07(-0.38%) |
Feb 17, 2004 | 17.71 | 17.73 | 17.51 | 17.70 | 744,030 | +0.13(+0.75%) |
Feb 13, 2004 | 17.68 | 17.69 | 17.53 | 17.57 | 1,181,348 | -0.11(-0.60%) |
Feb 12, 2004 | 17.60 | 17.77 | 17.56 | 17.68 | 980,960 | -0.01(-0.07%) |
Feb 11, 2004 | 17.60 | 17.81 | 17.54 | 17.69 | 1,452,462 | -0.02(-0.12%) |
Feb 10, 2004 | 17.62 | 17.79 | 17.50 | 17.71 | 1,089,170 | +0.02(+0.10%) |
Feb 09, 2004 | 17.70 | 17.78 | 17.56 | 17.69 | 1,111,094 | +0.10(+0.58%) |
Feb 06, 2004 | 17.43 | 17.62 | 17.39 | 17.59 | 1,151,408 | +0.21(+1.20%) |
Feb 05, 2004 | 17.50 | 17.57 | 17.36 | 17.38 | 1,914,063 | -0.18(-1.01%) |
Feb 04, 2004 | 17.09 | 17.77 | 17.09 | 17.56 | 2,594,676 | +0.40(+2.32%) |
Feb 03, 2004 | 17.20 | 17.24 | 17.07 | 17.16 | 1,784,399 | -0.07(-0.39%) |
Feb 02, 2004 | 17.35 | 17.47 | 17.18 | 17.23 | 1,418,514 | -0.15(-0.85%) |
Jan 30, 2004 | 17.56 | 17.56 | 17.20 | 17.38 | 2,813,217 | -0.39(-2.22%) |
Jan 29, 2004 | 17.45 | 17.86 | 16.99 | 17.77 | 2,911,761 | +0.84(+4.99%) |
Jan 28, 2004 | 17.22 | 17.31 | 16.87 | 16.93 | 761,711 | -0.33(-1.89%) |
Jan 27, 2004 | 17.31 | 17.45 | 17.18 | 17.26 | 1,757,760 | -0.04(-0.22%) |
Jan 26, 2004 | 17.05 | 17.43 | 17.05 | 17.29 | 1,681,612 | +0.28(+1.62%) |
Jan 23, 2004 | 17.26 | 17.35 | 17.00 | 17.02 | 778,685 | -0.12(-0.69%) |
Jan 22, 2004 | 17.35 | 17.37 | 17.10 | 17.14 | 994,869 | -0.29(-1.66%) |
Jan 21, 2004 | 17.23 | 17.52 | 17.23 | 17.43 | 2,441,909 | +0.30(+1.73%) |
Jan 20, 2004 | 17.29 | 17.47 | 16.97 | 17.13 | 2,042,075 | -0.12(-0.71%) |
Jan 16, 2004 | 17.18 | 17.49 | 17.03 | 17.25 | 3,793,470 | +0.84(+5.14%) |
Jan 15, 2004 | 16.49 | 16.54 | 16.37 | 16.41 | 841,395 | -0.08(-0.49%) |
Jan 14, 2004 | 16.36 | 16.57 | 16.29 | 16.49 | 2,934,865 | +0.23(+1.41%) |
Jan 13, 2004 | 16.27 | 16.35 | 16.12 | 16.26 | 858,369 | +0.06(+0.37%) |
Jan 12, 2004 | 16.20 | 16.22 | 15.99 | 16.20 | 1,555,721 | +0.01(+0.05%) |
Jan 09, 2004 | 16.23 | 16.27 | 16.18 | 16.19 | 812,633 | -0.06(-0.34%) |
Jan 08, 2004 | 16.33 | 16.33 | 16.21 | 16.25 | 900,097 | -0.05(-0.31%) |
Jan 07, 2004 | 16.29 | 16.41 | 16.25 | 16.30 | 1,491,125 | +0.08(+0.52%) |
Jan 06, 2004 | 16.39 | 16.39 | 15.93 | 16.21 | 2,086,161 | -0.17(-1.06%) |
Jan 05, 2004 | 16.42 | 16.59 | 16.27 | 16.39 | 894,203 | +0.03(+0.16%) |
Jan 02, 2004 | 16.55 | 16.64 | 16.30 | 16.36 | 851,532 | -0.29(-1.76%) |
Dec 31, 2003 | 16.83 | 16.85 | 16.56 | 16.65 | 826,307 | -0.17(-1.03%) |
Dec 30, 2003 | 16.79 | 16.93 | 16.78 | 16.83 | 1,207,045 | -0.00(-0.02%) |
Dec 29, 2003 | 16.61 | 16.88 | 16.59 | 16.83 | 668,354 | +0.12(+0.71%) |
Dec 26, 2003 | 16.80 | 16.80 | 16.63 | 16.71 | 222,077 | -0.01(-0.08%) |
Dec 24, 2003 | 16.75 | 16.86 | 16.71 | 16.73 | 581,362 | +0.06(+0.38%) |
Dec 23, 2003 | 16.49 | 16.73 | 16.44 | 16.66 | 2,160,658 | +0.49(+3.04%) |
Dec 22, 2003 | 15.95 | 16.26 | 15.95 | 16.17 | 931,452 | +0.22(+1.38%) |
Dec 19, 2003 | 16.01 | 16.24 | 15.95 | 15.95 | 1,201,859 | -0.13(-0.79%) |
Dec 18, 2003 | 15.92 | 16.22 | 15.92 | 16.08 | 2,026,752 | +0.27(+1.69%) |
Dec 17, 2003 | 15.70 | 15.82 | 15.65 | 15.81 | 2,788,463 | +0.10(+0.65%) |
Dec 16, 2003 | 15.89 | 15.89 | 15.52 | 15.71 | 2,500,376 | -0.31(-1.96%) |
Dec 15, 2003 | 16.33 | 16.41 | 16.02 | 16.02 | 1,408,141 | -0.12(-0.74%) |
Dec 12, 2003 | 16.03 | 16.16 | 16.01 | 16.14 | 1,381,972 | +0.01(+0.05%) |
Dec 11, 2003 | 16.16 | 16.25 | 16.08 | 16.13 | 1,918,070 | -0.07(-0.44%) |
Dec 10, 2003 | 16.71 | 16.71 | 16.10 | 16.20 | 960,449 | -0.39(-2.33%) |
Dec 09, 2003 | 16.52 | 16.66 | 16.40 | 16.59 | 1,452,933 | +0.13(+0.80%) |
Dec 08, 2003 | 16.43 | 16.50 | 16.27 | 16.46 | 1,703,537 | -0.06(-0.36%) |
Dec 05, 2003 | 16.65 | 16.70 | 16.43 | 16.52 | 568,631 | -0.09(-0.56%) |
Dec 04, 2003 | 16.83 | 16.88 | 16.30 | 16.61 | 1,993,039 | -0.25(-1.46%) |
Dec 03, 2003 | 16.97 | 17.01 | 16.80 | 16.86 | 1,933,394 | +0.01(+0.08%) |
Dec 02, 2003 | 16.16 | 16.83 | 16.16 | 16.84 | 2,396,409 | +0.56(+3.47%) |