Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.60 | 20.76 | 20.53 | 20.70 | 8,884,152 | -0.01(-0.03%) |
Nov 29, 2004 | 20.68 | 20.77 | 20.20 | 20.70 | 7,767,506 | +0.12(+0.59%) |
Nov 26, 2004 | 20.42 | 20.69 | 20.41 | 20.58 | 1,985,841 | +0.11(+0.56%) |
Nov 24, 2004 | 20.33 | 20.76 | 20.33 | 20.47 | 6,071,149 | +0.20(+1.00%) |
Nov 23, 2004 | 19.71 | 20.28 | 19.70 | 20.27 | 8,317,660 | +0.48(+2.45%) |
Nov 22, 2004 | 19.82 | 19.91 | 19.54 | 19.78 | 7,298,004 | +0.05(+0.27%) |
Nov 19, 2004 | 19.96 | 20.03 | 19.52 | 19.73 | 11,766,667 | -0.44(-2.17%) |
Nov 18, 2004 | 20.37 | 20.58 | 19.96 | 20.16 | 14,358,063 | -0.30(-1.48%) |
Nov 17, 2004 | 20.41 | 20.55 | 20.27 | 20.47 | 6,046,344 | +0.20(+0.96%) |
Nov 16, 2004 | 20.51 | 20.51 | 20.27 | 20.27 | 3,685,466 | -0.21(-1.02%) |
Nov 15, 2004 | 20.42 | 20.56 | 20.36 | 20.48 | 5,186,209 | -0.05(-0.26%) |
Nov 12, 2004 | 20.45 | 20.53 | 20.27 | 20.53 | 5,172,396 | +0.15(+0.73%) |
Nov 11, 2004 | 20.27 | 20.48 | 20.15 | 20.39 | 5,222,896 | +0.18(+0.87%) |
Nov 10, 2004 | 20.17 | 20.38 | 20.07 | 20.21 | 8,029,215 | -0.11(-0.53%) |
Nov 09, 2004 | 20.25 | 20.39 | 20.15 | 20.32 | 5,999,260 | -0.01(-0.07%) |
Nov 08, 2004 | 20.47 | 20.87 | 20.22 | 20.33 | 12,558,627 | +0.09(+0.47%) |
Nov 05, 2004 | 20.02 | 20.37 | 19.96 | 20.24 | 11,152,051 | +0.29(+1.45%) |
Nov 04, 2004 | 19.74 | 19.99 | 19.73 | 19.95 | 11,763,102 | +0.22(+1.09%) |
Nov 03, 2004 | 19.64 | 19.82 | 19.37 | 19.73 | 8,796,668 | +0.08(+0.41%) |
Nov 02, 2004 | 19.86 | 20.02 | 19.56 | 19.65 | 6,319,342 | -0.26(-1.32%) |
Nov 01, 2004 | 19.56 | 19.93 | 19.52 | 19.92 | 6,547,335 | +0.29(+1.48%) |
Oct 29, 2004 | 19.41 | 19.63 | 19.31 | 19.63 | 6,163,683 | +0.08(+0.41%) |
Oct 28, 2004 | 19.50 | 19.59 | 19.43 | 19.54 | 5,435,739 | -0.11(-0.55%) |
Oct 27, 2004 | 19.30 | 19.66 | 19.26 | 19.65 | 5,491,883 | +0.22(+1.11%) |
Oct 26, 2004 | 19.12 | 19.44 | 18.99 | 19.44 | 5,605,954 | +0.33(+1.73%) |
Oct 25, 2004 | 19.08 | 19.22 | 18.92 | 19.11 | 5,412,568 | -0.09(-0.49%) |
Oct 22, 2004 | 19.17 | 19.36 | 19.13 | 19.20 | 5,960,643 | +0.00(+0.00%) |
Oct 21, 2004 | 19.39 | 19.52 | 19.03 | 19.20 | 5,998,369 | -0.19(-0.97%) |
Oct 20, 2004 | 19.35 | 19.42 | 19.09 | 19.39 | 7,751,762 | -0.13(-0.69%) |
Oct 19, 2004 | 19.67 | 19.85 | 19.40 | 19.52 | 10,415,790 | -0.13(-0.69%) |
Oct 18, 2004 | 19.41 | 19.85 | 19.39 | 19.66 | 8,084,914 | +0.14(+0.72%) |
Oct 15, 2004 | 19.69 | 19.85 | 19.50 | 19.52 | 7,916,035 | -0.06(-0.31%) |
Oct 14, 2004 | 19.29 | 19.65 | 19.29 | 19.58 | 9,433,860 | +0.15(+0.76%) |
Oct 13, 2004 | 19.05 | 19.44 | 18.89 | 19.43 | 18,053,778 | +0.88(+4.76%) |
Oct 12, 2004 | 18.50 | 18.64 | 18.39 | 18.55 | 5,813,004 | -0.09(-0.47%) |
Oct 11, 2004 | 18.80 | 18.87 | 18.58 | 18.64 | 4,497,626 | -0.18(-0.93%) |
Oct 08, 2004 | 18.81 | 18.97 | 18.78 | 18.81 | 5,383,457 | +0.01(+0.04%) |
Oct 07, 2004 | 18.96 | 19.15 | 18.77 | 18.80 | 8,731,760 | +0.06(+0.32%) |
Oct 06, 2004 | 18.78 | 18.79 | 18.49 | 18.74 | 8,884,895 | -0.07(-0.36%) |
Oct 05, 2004 | 18.82 | 18.84 | 18.70 | 18.81 | 3,753,938 | -0.04(-0.21%) |
Oct 04, 2004 | 18.95 | 19.03 | 18.78 | 18.85 | 7,166,852 | -0.09(-0.50%) |
Oct 01, 2004 | 18.85 | 19.02 | 18.80 | 18.95 | 6,288,002 | +0.07(+0.39%) |
Sep 30, 2004 | 18.71 | 18.94 | 18.66 | 18.87 | 6,223,837 | +0.09(+0.50%) |
Sep 29, 2004 | 18.68 | 18.82 | 18.62 | 18.78 | 4,910,241 | -0.05(-0.25%) |
Sep 28, 2004 | 18.70 | 18.87 | 18.67 | 18.82 | 5,287,061 | +0.01(+0.07%) |
Sep 27, 2004 | 18.48 | 18.89 | 18.46 | 18.81 | 7,712,104 | +0.23(+1.23%) |
Sep 24, 2004 | 18.33 | 18.67 | 18.33 | 18.58 | 5,556,345 | +0.31(+1.69%) |
Sep 23, 2004 | 18.25 | 18.50 | 18.23 | 18.27 | 5,780,773 | +0.09(+0.48%) |
Sep 22, 2004 | 18.56 | 18.56 | 18.14 | 18.18 | 9,021,987 | -0.51(-2.74%) |
Sep 21, 2004 | 18.51 | 18.74 | 18.47 | 18.70 | 4,510,993 | +0.20(+1.09%) |
Sep 20, 2004 | 18.60 | 18.84 | 18.46 | 18.49 | 5,861,722 | -0.13(-0.72%) |
Sep 17, 2004 | 18.68 | 18.70 | 18.56 | 18.63 | 4,519,905 | +0.05(+0.29%) |
Sep 16, 2004 | 18.48 | 18.68 | 18.48 | 18.58 | 3,473,365 | +0.04(+0.22%) |
Sep 15, 2004 | 18.58 | 18.63 | 18.46 | 18.54 | 4,535,352 | -0.05(-0.25%) |
Sep 14, 2004 | 18.31 | 18.66 | 18.21 | 18.58 | 6,680,566 | +0.29(+1.58%) |
Sep 13, 2004 | 18.10 | 18.29 | 18.10 | 18.29 | 6,179,872 | +0.08(+0.44%) |
Sep 10, 2004 | 18.33 | 18.38 | 18.16 | 18.21 | 6,327,957 | -0.26(-1.42%) |
Sep 09, 2004 | 18.68 | 18.80 | 18.43 | 18.47 | 6,993,221 | -0.04(-0.22%) |
Sep 08, 2004 | 18.75 | 18.84 | 18.50 | 18.51 | 7,470,595 | +0.08(+0.44%) |
Sep 07, 2004 | 18.68 | 18.70 | 18.25 | 18.43 | 6,696,162 | -0.26(-1.37%) |
Sep 03, 2004 | 18.45 | 18.78 | 18.45 | 18.69 | 3,636,302 | +0.18(+0.98%) |
Sep 02, 2004 | 18.30 | 18.54 | 18.18 | 18.51 | 3,973,762 | +0.20(+1.10%) |
Sep 01, 2004 | 18.20 | 18.34 | 18.08 | 18.31 | 3,357,958 | +0.11(+0.63%) |
Aug 31, 2004 | 18.18 | 18.24 | 17.95 | 18.19 | 3,785,575 | +0.01(+0.07%) |
Aug 30, 2004 | 18.21 | 18.42 | 18.18 | 18.18 | 2,220,221 | -0.11(-0.63%) |
Aug 27, 2004 | 18.23 | 18.37 | 18.16 | 18.29 | 2,780,326 | +0.05(+0.26%) |
Aug 26, 2004 | 18.18 | 18.37 | 18.14 | 18.25 | 3,462,077 | +0.10(+0.56%) |
Aug 25, 2004 | 18.07 | 18.18 | 17.88 | 18.14 | 4,287,308 | +0.05(+0.30%) |
Aug 24, 2004 | 17.91 | 18.21 | 17.91 | 18.09 | 3,251,313 | +0.15(+0.86%) |
Aug 23, 2004 | 18.23 | 18.30 | 17.94 | 17.94 | 2,773,494 | -0.29(-1.59%) |
Aug 20, 2004 | 17.81 | 18.23 | 17.81 | 18.23 | 4,561,196 | +0.32(+1.77%) |
Aug 19, 2004 | 17.81 | 18.00 | 17.77 | 17.91 | 2,968,364 | +0.08(+0.45%) |
Aug 18, 2004 | 17.75 | 18.00 | 17.69 | 17.83 | 4,046,838 | +0.07(+0.42%) |
Aug 17, 2004 | 17.37 | 17.80 | 17.30 | 17.75 | 5,464,405 | +0.42(+2.41%) |
Aug 16, 2004 | 17.30 | 17.47 | 17.26 | 17.34 | 5,583,080 | -0.04(-0.23%) |
Aug 13, 2004 | 17.40 | 17.54 | 17.30 | 17.38 | 4,089,318 | -0.03(-0.15%) |
Aug 12, 2004 | 17.63 | 17.75 | 17.38 | 17.40 | 6,246,562 | -0.34(-1.90%) |
Aug 11, 2004 | 17.96 | 17.97 | 17.61 | 17.74 | 5,733,838 | -0.26(-1.46%) |
Aug 10, 2004 | 17.76 | 18.01 | 17.62 | 18.00 | 4,767,504 | +0.39(+2.22%) |
Aug 09, 2004 | 17.69 | 17.95 | 17.59 | 17.61 | 4,718,786 | -0.12(-0.68%) |
Aug 06, 2004 | 17.90 | 18.03 | 17.67 | 17.73 | 7,118,580 | -0.36(-2.01%) |
Aug 05, 2004 | 18.28 | 18.38 | 18.04 | 18.10 | 4,074,762 | -0.19(-1.03%) |
Aug 04, 2004 | 18.23 | 18.31 | 17.90 | 18.29 | 4,920,490 | -0.06(-0.33%) |
Aug 03, 2004 | 18.51 | 18.58 | 18.23 | 18.35 | 4,017,132 | -0.14(-0.76%) |
Aug 02, 2004 | 18.39 | 18.58 | 18.39 | 18.49 | 3,862,513 | -0.03(-0.15%) |
Jul 30, 2004 | 18.35 | 18.53 | 18.31 | 18.51 | 3,846,472 | +0.18(+0.95%) |
Jul 29, 2004 | 18.37 | 18.44 | 18.21 | 18.34 | 3,552,086 | -0.05(-0.26%) |
Jul 28, 2004 | 18.35 | 18.46 | 18.15 | 18.39 | 3,988,020 | -0.12(-0.65%) |
Jul 27, 2004 | 18.11 | 18.60 | 18.11 | 18.51 | 5,244,433 | +0.34(+1.89%) |
Jul 26, 2004 | 18.32 | 18.41 | 18.16 | 18.16 | 4,681,803 | -0.07(-0.37%) |
Jul 23, 2004 | 18.43 | 18.58 | 18.16 | 18.23 | 4,455,295 | -0.33(-1.78%) |
Jul 22, 2004 | 18.65 | 18.77 | 18.39 | 18.56 | 8,383,607 | -0.06(-0.32%) |
Jul 21, 2004 | 18.99 | 18.99 | 18.58 | 18.62 | 6,545,107 | -0.34(-1.78%) |
Jul 20, 2004 | 18.87 | 19.02 | 18.82 | 18.96 | 4,027,084 | +0.15(+0.82%) |
Jul 19, 2004 | 18.69 | 18.99 | 18.69 | 18.80 | 4,864,048 | +0.08(+0.43%) |
Jul 16, 2004 | 18.85 | 18.85 | 18.61 | 18.72 | 5,837,957 | -0.07(-0.36%) |
Jul 15, 2004 | 18.72 | 18.90 | 18.69 | 18.79 | 9,095,361 | +0.08(+0.43%) |
Jul 14, 2004 | 18.25 | 18.84 | 18.19 | 18.71 | 15,381,432 | +0.75(+4.16%) |
Jul 13, 2004 | 18.06 | 18.16 | 17.88 | 17.96 | 4,648,977 | -0.09(-0.52%) |
Jul 12, 2004 | 17.79 | 18.08 | 17.79 | 18.06 | 3,887,020 | +0.21(+1.17%) |
Jul 09, 2004 | 17.79 | 17.92 | 17.79 | 17.85 | 3,512,726 | +0.01(+0.04%) |
Jul 08, 2004 | 17.71 | 17.90 | 17.69 | 17.84 | 3,985,941 | +0.05(+0.30%) |
Jul 07, 2004 | 17.54 | 17.92 | 17.53 | 17.79 | 4,868,207 | +0.20(+1.11%) |
Jul 06, 2004 | 17.50 | 17.62 | 17.33 | 17.59 | 4,828,104 | +0.01(+0.04%) |
Jul 02, 2004 | 17.71 | 17.83 | 17.53 | 17.59 | 3,552,234 | -0.13(-0.72%) |
Jul 01, 2004 | 17.57 | 17.81 | 17.57 | 17.71 | 7,567,139 | +0.21(+1.19%) |
Jun 30, 2004 | 17.79 | 17.80 | 17.37 | 17.50 | 11,579,519 | -0.28(-1.55%) |
Jun 29, 2004 | 17.91 | 17.93 | 17.76 | 17.78 | 5,372,614 | -0.11(-0.64%) |
Jun 28, 2004 | 18.04 | 18.18 | 17.77 | 17.90 | 9,802,065 | -0.28(-1.52%) |
Jun 25, 2004 | 18.21 | 18.29 | 18.17 | 18.17 | 5,261,068 | -0.06(-0.33%) |
Jun 24, 2004 | 18.18 | 18.43 | 18.16 | 18.23 | 5,175,515 | -0.02(-0.11%) |
Jun 23, 2004 | 18.11 | 18.28 | 18.02 | 18.25 | 6,067,138 | +0.14(+0.78%) |
Jun 22, 2004 | 17.99 | 18.17 | 17.98 | 18.11 | 4,469,702 | +0.03(+0.15%) |
Jun 21, 2004 | 18.04 | 18.16 | 17.96 | 18.08 | 3,549,264 | -0.04(-0.22%) |
Jun 18, 2004 | 17.99 | 18.13 | 17.90 | 18.12 | 6,258,593 | +0.13(+0.75%) |
Jun 17, 2004 | 17.92 | 18.06 | 17.86 | 17.99 | 6,065,208 | +0.01(+0.04%) |
Jun 16, 2004 | 18.00 | 18.04 | 17.91 | 17.98 | 5,203,290 | +0.02(+0.11%) |
Jun 15, 2004 | 18.18 | 18.25 | 17.88 | 17.96 | 9,573,181 | -0.22(-1.19%) |
Jun 14, 2004 | 18.06 | 18.32 | 18.05 | 18.18 | 7,059,614 | -0.03(-0.19%) |
Jun 10, 2004 | 18.00 | 18.21 | 17.94 | 18.21 | 7,397,667 | +0.32(+1.77%) |
Jun 09, 2004 | 18.10 | 18.14 | 17.86 | 17.90 | 5,232,848 | -0.18(-0.97%) |
Jun 08, 2004 | 17.97 | 18.14 | 17.92 | 18.07 | 6,686,656 | +0.15(+0.86%) |
Jun 07, 2004 | 18.16 | 18.18 | 17.85 | 17.92 | 7,980,794 | -0.17(-0.93%) |
Jun 04, 2004 | 18.08 | 18.31 | 17.95 | 18.08 | 5,248,146 | +0.23(+1.28%) |
Jun 03, 2004 | 17.79 | 18.20 | 17.78 | 17.86 | 7,194,924 | +0.06(+0.34%) |
Jun 02, 2004 | 17.64 | 17.81 | 17.64 | 17.79 | 5,404,845 | -0.03(-0.15%) |
Jun 01, 2004 | 17.65 | 17.94 | 17.61 | 17.82 | 4,517,232 | +0.05(+0.27%) |
May 28, 2004 | 17.75 | 17.85 | 17.61 | 17.77 | 6,858,950 | +0.09(+0.49%) |
May 27, 2004 | 17.47 | 17.81 | 17.42 | 17.69 | 9,309,838 | +0.35(+2.02%) |
May 26, 2004 | 17.20 | 17.42 | 17.17 | 17.34 | 6,993,072 | +0.20(+1.18%) |
May 25, 2004 | 16.97 | 17.22 | 16.96 | 17.13 | 8,676,210 | +0.07(+0.39%) |
May 24, 2004 | 17.10 | 17.22 | 16.95 | 17.07 | 6,383,952 | -0.07(-0.39%) |
May 21, 2004 | 17.05 | 17.20 | 17.05 | 17.13 | 6,433,561 | +0.09(+0.55%) |
May 20, 2004 | 17.30 | 17.45 | 16.87 | 17.04 | 7,924,650 | -0.30(-1.71%) |
May 19, 2004 | 17.51 | 17.53 | 17.25 | 17.34 | 5,711,113 | -0.03(-0.15%) |
May 18, 2004 | 17.46 | 17.50 | 17.26 | 17.36 | 5,242,948 | -0.05(-0.31%) |
May 17, 2004 | 17.34 | 17.54 | 17.17 | 17.42 | 4,232,649 | -0.20(-1.15%) |
May 14, 2004 | 17.57 | 17.83 | 17.44 | 17.62 | 4,078,624 | +0.05(+0.31%) |
May 13, 2004 | 17.60 | 17.67 | 17.37 | 17.57 | 5,589,467 | +0.01(+0.08%) |
May 12, 2004 | 17.69 | 18.06 | 17.31 | 17.55 | 8,814,194 | -0.26(-1.44%) |
May 11, 2004 | 17.90 | 17.98 | 17.66 | 17.81 | 7,788,448 | -0.13(-0.71%) |
May 10, 2004 | 17.99 | 18.39 | 17.85 | 17.94 | 6,562,930 | -0.05(-0.26%) |
May 07, 2004 | 18.16 | 18.37 | 17.94 | 17.98 | 5,221,559 | -0.38(-2.05%) |
May 06, 2004 | 18.53 | 18.60 | 18.19 | 18.36 | 4,056,344 | -0.36(-1.94%) |
May 05, 2004 | 18.50 | 18.77 | 18.41 | 18.72 | 4,695,170 | +0.13(+0.72%) |
May 04, 2004 | 18.77 | 18.77 | 18.40 | 18.59 | 4,481,733 | -0.10(-0.54%) |
May 03, 2004 | 18.47 | 18.77 | 18.35 | 18.69 | 5,623,778 | +0.36(+1.95%) |
Apr 30, 2004 | 18.56 | 18.62 | 18.31 | 18.33 | 6,048,275 | +0.03(+0.18%) |
Apr 29, 2004 | 18.71 | 18.72 | 18.26 | 18.30 | 5,308,746 | -0.29(-1.56%) |
Apr 28, 2004 | 18.70 | 18.84 | 18.46 | 18.59 | 9,336,573 | +0.28(+1.51%) |
Apr 27, 2004 | 18.50 | 18.72 | 18.21 | 18.31 | 5,869,891 | -0.08(-0.44%) |
Apr 26, 2004 | 18.49 | 18.55 | 18.19 | 18.39 | 5,877,169 | -0.01(-0.07%) |
Apr 23, 2004 | 18.41 | 18.55 | 18.28 | 18.41 | 5,407,073 | -0.04(-0.22%) |
Apr 22, 2004 | 18.18 | 18.57 | 18.14 | 18.45 | 8,767,408 | +0.30(+1.67%) |
Apr 21, 2004 | 18.01 | 18.18 | 17.88 | 18.14 | 7,626,106 | +0.27(+1.51%) |
Apr 20, 2004 | 18.21 | 18.33 | 17.88 | 17.88 | 7,714,481 | -0.13(-0.75%) |
Apr 19, 2004 | 17.81 | 18.27 | 17.81 | 18.01 | 22,545,760 | -0.48(-2.59%) |
Apr 16, 2004 | 18.31 | 18.62 | 18.21 | 18.49 | 6,413,361 | +0.36(+1.97%) |
Apr 15, 2004 | 18.17 | 18.21 | 17.86 | 18.13 | 9,931,731 | -0.05(-0.26%) |
Apr 14, 2004 | 18.39 | 18.75 | 17.77 | 18.18 | 23,486,398 | -0.86(-4.49%) |
Apr 13, 2004 | 19.55 | 19.67 | 19.03 | 19.03 | 6,871,872 | -0.50(-2.58%) |
Apr 12, 2004 | 19.40 | 19.63 | 19.38 | 19.54 | 4,634,570 | +0.24(+1.22%) |
Apr 08, 2004 | 19.54 | 19.66 | 19.13 | 19.30 | 5,043,918 | -0.15(-0.80%) |
Apr 07, 2004 | 19.46 | 19.75 | 19.35 | 19.46 | 7,713,738 | -0.07(-0.38%) |
Apr 06, 2004 | 19.61 | 19.65 | 19.48 | 19.53 | 5,750,176 | -0.24(-1.19%) |
Apr 05, 2004 | 19.38 | 19.81 | 19.37 | 19.77 | 4,197,447 | +0.28(+1.45%) |
Apr 02, 2004 | 19.23 | 19.69 | 19.23 | 19.48 | 5,004,557 | +0.02(+0.10%) |
Apr 01, 2004 | 19.36 | 19.54 | 19.30 | 19.46 | 5,490,546 | +0.23(+1.19%) |
Mar 31, 2004 | 19.32 | 19.36 | 19.15 | 19.24 | 4,794,537 | -0.06(-0.31%) |
Mar 30, 2004 | 19.09 | 19.39 | 19.04 | 19.30 | 3,887,317 | +0.13(+0.67%) |
Mar 29, 2004 | 18.86 | 19.27 | 18.86 | 19.17 | 8,725,374 | +0.40(+2.15%) |
Mar 26, 2004 | 18.99 | 19.07 | 18.73 | 18.76 | 6,215,965 | -0.39(-2.04%) |
Mar 25, 2004 | 18.75 | 19.19 | 18.72 | 19.15 | 5,050,305 | +0.50(+2.71%) |
Mar 24, 2004 | 18.61 | 18.89 | 18.56 | 18.65 | 5,132,144 | -0.04(-0.22%) |
Mar 23, 2004 | 19.09 | 19.09 | 18.54 | 18.69 | 6,574,516 | -0.40(-2.08%) |
Mar 22, 2004 | 18.62 | 19.33 | 18.62 | 19.09 | 9,720,374 | +0.17(+0.89%) |
Mar 19, 2004 | 18.86 | 19.12 | 18.78 | 18.92 | 9,269,141 | +0.05(+0.29%) |
Mar 18, 2004 | 19.17 | 19.24 | 18.70 | 18.86 | 9,910,195 | -0.46(-2.37%) |
Mar 17, 2004 | 19.34 | 19.42 | 19.19 | 19.32 | 5,975,941 | +0.03(+0.14%) |
Mar 16, 2004 | 19.41 | 19.54 | 19.18 | 19.30 | 5,189,180 | +0.14(+0.74%) |
Mar 15, 2004 | 19.40 | 19.40 | 19.09 | 19.15 | 6,281,170 | -0.38(-1.93%) |
Mar 12, 2004 | 19.50 | 19.59 | 19.29 | 19.53 | 4,802,409 | +0.21(+1.08%) |
Mar 11, 2004 | 19.39 | 19.77 | 19.25 | 19.32 | 8,018,224 | -0.14(-0.73%) |
Mar 10, 2004 | 19.54 | 19.96 | 19.46 | 19.46 | 7,321,471 | -0.05(-0.24%) |
Mar 09, 2004 | 19.79 | 20.13 | 19.49 | 19.51 | 11,313,354 | -0.22(-1.13%) |
Mar 08, 2004 | 20.10 | 20.18 | 19.73 | 19.73 | 8,087,587 | -0.36(-1.81%) |
Mar 05, 2004 | 19.02 | 20.18 | 19.02 | 20.10 | 16,762,015 | +0.68(+3.50%) |
Mar 04, 2004 | 19.42 | 19.64 | 19.36 | 19.42 | 7,437,770 | -0.03(-0.17%) |
Mar 03, 2004 | 19.11 | 19.53 | 19.11 | 19.45 | 7,575,308 | +0.32(+1.65%) |
Mar 02, 2004 | 19.07 | 19.22 | 19.07 | 19.13 | 5,556,197 | +0.01(+0.04%) |
Mar 01, 2004 | 19.12 | 19.24 | 19.10 | 19.13 | 7,148,434 | +0.07(+0.39%) |
Feb 27, 2004 | 18.39 | 19.36 | 18.39 | 19.05 | 8,006,193 | +0.00(+0.00%) |
Feb 26, 2004 | 18.70 | 19.11 | 18.69 | 19.05 | 8,183,537 | +0.24(+1.29%) |
Feb 25, 2004 | 18.70 | 18.89 | 18.59 | 18.81 | 7,031,839 | +0.21(+1.12%) |
Feb 24, 2004 | 18.70 | 18.77 | 18.54 | 18.60 | 7,313,302 | -0.09(-0.50%) |
Feb 23, 2004 | 18.27 | 18.82 | 18.27 | 18.70 | 9,221,908 | +0.41(+2.25%) |
Feb 20, 2004 | 18.33 | 18.43 | 18.14 | 18.29 | 7,176,358 | -0.06(-0.33%) |
Feb 19, 2004 | 18.29 | 18.51 | 18.27 | 18.35 | 7,533,423 | +0.13(+0.74%) |
Feb 18, 2004 | 18.18 | 18.27 | 18.12 | 18.21 | 6,325,283 | +0.03(+0.19%) |
Feb 17, 2004 | 18.04 | 18.21 | 18.00 | 18.18 | 4,774,188 | +0.25(+1.39%) |
Feb 13, 2004 | 17.92 | 18.04 | 17.81 | 17.93 | 4,837,907 | -0.03(-0.19%) |
Feb 12, 2004 | 18.13 | 18.20 | 17.94 | 17.96 | 5,660,761 | -0.25(-1.37%) |
Feb 11, 2004 | 18.02 | 18.21 | 17.99 | 18.21 | 12,321,870 | +0.18(+1.01%) |
Feb 10, 2004 | 18.03 | 18.19 | 17.96 | 18.03 | 5,036,046 | -0.09(-0.48%) |
Feb 09, 2004 | 18.13 | 18.33 | 18.04 | 18.12 | 8,889,350 | -0.17(-0.92%) |
Feb 06, 2004 | 18.31 | 18.36 | 17.96 | 18.29 | 12,213,741 | +0.31(+1.72%) |
Feb 05, 2004 | 17.66 | 18.01 | 17.64 | 17.98 | 8,418,660 | +0.20(+1.10%) |
Feb 04, 2004 | 17.74 | 17.85 | 17.69 | 17.78 | 8,405,292 | +0.18(+0.99%) |
Feb 03, 2004 | 17.41 | 17.66 | 17.41 | 17.61 | 4,897,913 | +0.11(+0.62%) |
Feb 02, 2004 | 17.38 | 17.67 | 17.32 | 17.50 | 8,576,101 | +0.17(+0.97%) |
Jan 30, 2004 | 17.10 | 17.40 | 17.09 | 17.33 | 7,370,486 | +0.16(+0.94%) |
Jan 29, 2004 | 17.03 | 17.22 | 16.93 | 17.17 | 9,864,448 | +0.43(+2.57%) |
Jan 28, 2004 | 17.20 | 17.24 | 16.66 | 16.74 | 8,936,731 | -0.40(-2.32%) |
Jan 27, 2004 | 17.18 | 17.27 | 17.10 | 17.13 | 7,295,330 | +0.11(+0.67%) |
Jan 26, 2004 | 17.02 | 17.13 | 16.76 | 17.02 | 7,191,656 | +0.02(+0.12%) |
Jan 23, 2004 | 17.06 | 17.17 | 16.75 | 17.00 | 6,834,294 | -0.09(-0.55%) |
Jan 22, 2004 | 17.09 | 17.28 | 17.05 | 17.09 | 4,404,201 | -0.09(-0.51%) |
Jan 21, 2004 | 17.05 | 17.26 | 16.98 | 17.18 | 5,420,292 | +0.24(+1.39%) |
Jan 20, 2004 | 17.11 | 17.17 | 16.80 | 16.95 | 6,132,046 | -0.09(-0.55%) |
Jan 16, 2004 | 16.90 | 17.07 | 16.83 | 17.04 | 6,955,791 | +0.11(+0.64%) |
Jan 15, 2004 | 16.93 | 17.15 | 16.66 | 16.93 | 8,026,393 | +0.05(+0.32%) |
Jan 14, 2004 | 16.70 | 16.89 | 16.68 | 16.88 | 9,216,264 | +0.29(+1.75%) |
Jan 13, 2004 | 16.85 | 16.91 | 16.52 | 16.59 | 8,359,693 | -0.32(-1.87%) |
Jan 12, 2004 | 16.85 | 16.93 | 16.64 | 16.91 | 7,446,979 | -0.03(-0.16%) |
Jan 09, 2004 | 17.02 | 17.20 | 16.93 | 16.93 | 6,807,113 | -0.24(-1.37%) |
Jan 08, 2004 | 17.05 | 17.21 | 16.95 | 17.17 | 7,845,929 | +0.06(+0.35%) |
Jan 07, 2004 | 17.06 | 17.13 | 16.92 | 17.11 | 9,914,502 | +0.05(+0.32%) |
Jan 06, 2004 | 16.82 | 17.15 | 16.80 | 17.05 | 7,770,031 | +0.20(+1.20%) |
Jan 05, 2004 | 16.82 | 16.90 | 16.70 | 16.85 | 8,102,292 | +0.16(+0.97%) |
Jan 02, 2004 | 16.80 | 16.85 | 16.60 | 16.69 | 6,797,310 | -0.03(-0.16%) |
Dec 31, 2003 | 16.72 | 16.76 | 16.57 | 16.72 | 6,792,112 | +0.03(+0.20%) |
Dec 30, 2003 | 16.41 | 16.74 | 16.39 | 16.68 | 9,908,709 | +0.12(+0.73%) |
Dec 29, 2003 | 16.53 | 16.60 | 16.24 | 16.56 | 20,164,236 | +0.34(+2.12%) |
Dec 26, 2003 | 16.16 | 16.33 | 16.10 | 16.22 | 10,809,542 | +0.09(+0.54%) |
Dec 24, 2003 | 15.72 | 16.25 | 15.55 | 16.13 | 34,284,356 | -0.89(-5.22%) |
Dec 23, 2003 | 16.97 | 17.06 | 16.91 | 17.02 | 7,863,010 | +0.08(+0.48%) |
Dec 22, 2003 | 16.23 | 16.96 | 16.23 | 16.94 | 10,343,901 | +0.58(+3.54%) |
Dec 19, 2003 | 16.83 | 16.85 | 15.88 | 16.36 | 17,147,302 | -0.34(-2.06%) |
Dec 18, 2003 | 16.60 | 16.80 | 16.55 | 16.70 | 6,933,512 | +0.21(+1.27%) |
Dec 17, 2003 | 16.66 | 16.79 | 16.43 | 16.50 | 8,967,774 | -0.26(-1.53%) |
Dec 16, 2003 | 17.07 | 17.20 | 16.72 | 16.75 | 8,528,869 | -0.36(-2.12%) |
Dec 15, 2003 | 17.57 | 17.59 | 17.09 | 17.11 | 6,487,626 | -0.24(-1.40%) |
Dec 12, 2003 | 17.41 | 17.48 | 17.18 | 17.36 | 5,682,892 | -0.01(-0.08%) |
Dec 11, 2003 | 17.20 | 17.52 | 17.20 | 17.37 | 6,704,925 | +0.17(+0.98%) |
Dec 10, 2003 | 17.03 | 17.20 | 17.01 | 17.20 | 4,793,051 | +0.09(+0.51%) |
Dec 09, 2003 | 17.38 | 17.40 | 17.08 | 17.11 | 6,896,231 | -0.13(-0.78%) |
Dec 08, 2003 | 17.64 | 17.75 | 17.14 | 17.25 | 9,594,421 | -0.25(-1.42%) |
Dec 05, 2003 | 17.71 | 17.81 | 17.46 | 17.50 | 5,352,265 | -0.38(-2.15%) |
Dec 04, 2003 | 17.81 | 18.18 | 17.64 | 17.88 | 9,261,566 | +0.07(+0.38%) |
Dec 03, 2003 | 17.90 | 18.08 | 17.74 | 17.81 | 5,692,547 | -0.01(-0.08%) |
Dec 02, 2003 | 17.82 | 17.86 | 17.74 | 17.83 | 8,117,590 | +0.09(+0.49%) |