Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.22 | 20.33 | 19.96 | 20.33 | 2,224,011 | +0.08(+0.40%) |
Nov 29, 2004 | 20.39 | 20.46 | 20.10 | 20.25 | 2,946,873 | -0.14(-0.67%) |
Nov 26, 2004 | 20.18 | 20.46 | 20.18 | 20.39 | 873,153 | +0.24(+1.18%) |
Nov 24, 2004 | 19.98 | 20.19 | 19.98 | 20.15 | 1,660,530 | +0.12(+0.58%) |
Nov 23, 2004 | 20.02 | 20.04 | 19.79 | 20.03 | 1,595,428 | +0.05(+0.24%) |
Nov 22, 2004 | 20.15 | 20.34 | 19.92 | 19.98 | 2,401,281 | -0.20(-1.01%) |
Nov 19, 2004 | 20.40 | 20.41 | 20.13 | 20.19 | 1,619,035 | -0.12(-0.60%) |
Nov 18, 2004 | 20.21 | 20.37 | 20.15 | 20.31 | 1,992,636 | +0.20(+0.98%) |
Nov 17, 2004 | 20.26 | 20.32 | 20.11 | 20.11 | 1,504,814 | +0.03(+0.14%) |
Nov 16, 2004 | 20.13 | 20.26 | 20.06 | 20.09 | 1,624,020 | -0.04(-0.20%) |
Nov 15, 2004 | 20.26 | 20.36 | 20.10 | 20.13 | 1,667,275 | -0.14(-0.67%) |
Nov 12, 2004 | 20.09 | 20.26 | 19.96 | 20.26 | 2,157,150 | +0.17(+0.85%) |
Nov 11, 2004 | 20.10 | 20.13 | 19.96 | 20.09 | 2,217,852 | +0.07(+0.37%) |
Nov 10, 2004 | 20.36 | 20.39 | 20.00 | 20.02 | 3,373,845 | -0.35(-1.71%) |
Nov 09, 2004 | 20.27 | 20.43 | 20.24 | 20.36 | 2,836,171 | +0.11(+0.54%) |
Nov 08, 2004 | 20.21 | 20.36 | 20.12 | 20.26 | 2,431,925 | +0.04(+0.20%) |
Nov 05, 2004 | 19.94 | 20.22 | 19.87 | 20.21 | 2,221,958 | +0.26(+1.30%) |
Nov 04, 2004 | 19.60 | 20.04 | 19.52 | 19.96 | 1,991,903 | +0.38(+1.95%) |
Nov 03, 2004 | 19.54 | 19.77 | 19.47 | 19.57 | 2,287,206 | +0.11(+0.56%) |
Nov 02, 2004 | 19.43 | 19.65 | 19.38 | 19.46 | 3,089,393 | +0.03(+0.18%) |
Nov 01, 2004 | 19.30 | 19.61 | 19.04 | 19.43 | 3,221,649 | +0.01(+0.04%) |
Oct 29, 2004 | 19.44 | 19.64 | 19.29 | 19.42 | 2,060,523 | -0.09(-0.45%) |
Oct 28, 2004 | 18.69 | 19.68 | 18.67 | 19.51 | 4,560,337 | +0.87(+4.64%) |
Oct 27, 2004 | 18.52 | 18.80 | 18.28 | 18.65 | 3,337,629 | +0.05(+0.26%) |
Oct 26, 2004 | 18.14 | 18.60 | 18.11 | 18.60 | 2,121,226 | +0.47(+2.60%) |
Oct 25, 2004 | 18.18 | 18.28 | 18.09 | 18.13 | 1,664,929 | -0.01(-0.07%) |
Oct 22, 2004 | 18.31 | 18.47 | 18.09 | 18.14 | 1,755,103 | -0.07(-0.37%) |
Oct 21, 2004 | 18.10 | 18.26 | 18.05 | 18.21 | 1,523,289 | +0.11(+0.60%) |
Oct 20, 2004 | 17.86 | 18.11 | 17.75 | 18.10 | 1,913,752 | +0.25(+1.41%) |
Oct 19, 2004 | 18.20 | 18.29 | 17.81 | 17.85 | 2,154,217 | -0.35(-1.91%) |
Oct 18, 2004 | 18.09 | 18.28 | 17.86 | 18.20 | 2,072,254 | +0.08(+0.45%) |
Oct 15, 2004 | 18.20 | 18.35 | 17.98 | 18.11 | 1,443,231 | +0.02(+0.11%) |
Oct 14, 2004 | 18.26 | 18.26 | 18.06 | 18.09 | 1,770,939 | -0.10(-0.56%) |
Oct 13, 2004 | 18.36 | 18.52 | 18.09 | 18.20 | 2,032,958 | -0.14(-0.78%) |
Oct 12, 2004 | 18.31 | 18.39 | 18.17 | 18.34 | 1,428,422 | -0.01(-0.07%) |
Oct 11, 2004 | 18.41 | 18.48 | 18.17 | 18.35 | 1,636,630 | +0.01(+0.04%) |
Oct 08, 2004 | 18.50 | 18.70 | 18.28 | 18.35 | 2,233,688 | -0.17(-0.92%) |
Oct 07, 2004 | 18.93 | 18.93 | 18.47 | 18.52 | 2,462,863 | -0.42(-2.20%) |
Oct 06, 2004 | 18.99 | 18.99 | 18.86 | 18.93 | 1,858,327 | -0.05(-0.29%) |
Oct 05, 2004 | 19.10 | 19.12 | 18.92 | 18.99 | 2,361,398 | -0.11(-0.57%) |
Oct 04, 2004 | 18.94 | 19.20 | 18.78 | 19.10 | 3,329,711 | +0.22(+1.16%) |
Oct 01, 2004 | 18.72 | 18.90 | 18.69 | 18.88 | 2,722,390 | +0.23(+1.24%) |
Sep 30, 2004 | 18.35 | 18.76 | 18.33 | 18.65 | 4,229,110 | +0.29(+1.60%) |
Sep 29, 2004 | 18.07 | 18.37 | 17.97 | 18.35 | 6,034,213 | +0.29(+1.62%) |
Sep 28, 2004 | 18.36 | 18.46 | 18.06 | 18.06 | 2,786,025 | -0.29(-1.60%) |
Sep 27, 2004 | 18.44 | 18.45 | 18.28 | 18.35 | 2,769,896 | -0.04(-0.22%) |
Sep 24, 2004 | 18.37 | 18.55 | 18.32 | 18.39 | 2,126,505 | +0.02(+0.11%) |
Sep 23, 2004 | 18.35 | 18.42 | 18.26 | 18.37 | 3,054,789 | +0.04(+0.22%) |
Sep 22, 2004 | 18.47 | 18.61 | 18.22 | 18.33 | 3,919,584 | -0.15(-0.81%) |
Sep 21, 2004 | 18.73 | 18.81 | 18.35 | 18.48 | 2,364,917 | -0.25(-1.31%) |
Sep 20, 2004 | 18.62 | 18.80 | 18.58 | 18.73 | 1,636,483 | +0.03(+0.15%) |
Sep 17, 2004 | 18.71 | 18.76 | 18.51 | 18.70 | 2,251,723 | +0.08(+0.40%) |
Sep 16, 2004 | 18.56 | 18.78 | 18.50 | 18.63 | 1,788,534 | +0.09(+0.48%) |
Sep 15, 2004 | 18.63 | 18.64 | 18.33 | 18.54 | 2,966,814 | -0.06(-0.33%) |
Sep 14, 2004 | 18.84 | 18.84 | 18.48 | 18.60 | 3,031,915 | -0.35(-1.84%) |
Sep 13, 2004 | 18.90 | 19.12 | 18.84 | 18.95 | 1,894,397 | +0.02(+0.11%) |
Sep 10, 2004 | 18.94 | 19.00 | 18.73 | 18.93 | 3,044,965 | +0.05(+0.29%) |
Sep 09, 2004 | 19.06 | 19.14 | 18.86 | 18.87 | 2,631,335 | -0.17(-0.90%) |
Sep 08, 2004 | 19.28 | 19.34 | 19.04 | 19.04 | 1,726,071 | -0.18(-0.96%) |
Sep 07, 2004 | 19.52 | 19.54 | 19.23 | 19.23 | 1,897,330 | -0.16(-0.84%) |
Sep 03, 2004 | 19.30 | 19.48 | 19.24 | 19.39 | 2,791,743 | +0.04(+0.21%) |
Sep 02, 2004 | 18.97 | 19.41 | 18.97 | 19.35 | 1,561,998 | +0.39(+2.05%) |
Sep 01, 2004 | 18.99 | 19.04 | 18.86 | 18.96 | 2,190,873 | +0.01(+0.04%) |
Aug 31, 2004 | 18.96 | 19.03 | 18.84 | 18.95 | 2,720,190 | -0.05(-0.29%) |
Aug 30, 2004 | 19.16 | 19.21 | 18.95 | 19.01 | 1,553,494 | -0.30(-1.55%) |
Aug 27, 2004 | 19.05 | 19.34 | 18.95 | 19.31 | 2,072,254 | +0.27(+1.40%) |
Aug 26, 2004 | 18.99 | 19.22 | 18.99 | 19.04 | 1,722,259 | -0.02(-0.11%) |
Aug 25, 2004 | 18.94 | 19.10 | 18.94 | 19.06 | 2,295,124 | +0.10(+0.50%) |
Aug 24, 2004 | 19.03 | 19.13 | 18.87 | 18.97 | 1,950,261 | +0.00(+0.00%) |
Aug 23, 2004 | 19.13 | 19.16 | 18.91 | 18.97 | 1,466,691 | -0.10(-0.50%) |
Aug 20, 2004 | 18.82 | 19.13 | 18.76 | 19.06 | 2,659,487 | +0.28(+1.49%) |
Aug 19, 2004 | 18.84 | 18.85 | 18.67 | 18.78 | 2,090,288 | -0.09(-0.47%) |
Aug 18, 2004 | 18.91 | 18.95 | 18.79 | 18.87 | 3,019,159 | -0.03(-0.14%) |
Aug 17, 2004 | 19.09 | 19.10 | 18.75 | 18.90 | 2,223,864 | -0.19(-1.00%) |
Aug 16, 2004 | 18.96 | 19.14 | 18.91 | 19.09 | 2,360,959 | +0.15(+0.79%) |
Aug 13, 2004 | 18.82 | 19.03 | 18.82 | 18.94 | 2,728,988 | +0.15(+0.80%) |
Aug 12, 2004 | 18.93 | 18.95 | 18.77 | 18.79 | 2,853,913 | -0.14(-0.72%) |
Aug 11, 2004 | 18.87 | 19.03 | 18.72 | 18.93 | 2,859,778 | +0.04(+0.22%) |
Aug 10, 2004 | 18.45 | 18.89 | 18.41 | 18.88 | 2,361,545 | +0.50(+2.71%) |
Aug 09, 2004 | 18.15 | 18.46 | 18.14 | 18.39 | 3,067,839 | +0.25(+1.35%) |
Aug 06, 2004 | 18.43 | 18.44 | 18.01 | 18.14 | 3,645,102 | -0.35(-1.88%) |
Aug 05, 2004 | 18.89 | 18.97 | 18.48 | 18.49 | 2,397,468 | -0.38(-1.99%) |
Aug 04, 2004 | 18.98 | 18.99 | 18.68 | 18.86 | 1,990,730 | -0.13(-0.68%) |
Aug 03, 2004 | 19.37 | 19.45 | 18.98 | 18.99 | 2,914,322 | -0.38(-1.97%) |
Aug 02, 2004 | 19.10 | 19.42 | 18.88 | 19.38 | 1,949,528 | +0.18(+0.96%) |
Jul 30, 2004 | 19.20 | 19.36 | 19.04 | 19.19 | 3,089,246 | -0.01(-0.04%) |
Jul 29, 2004 | 19.76 | 19.81 | 18.93 | 19.20 | 4,368,844 | +0.01(+0.04%) |
Jul 28, 2004 | 19.44 | 19.44 | 18.50 | 19.19 | 4,648,752 | -0.25(-1.26%) |
Jul 27, 2004 | 19.47 | 19.62 | 19.30 | 19.44 | 1,535,312 | -0.01(-0.07%) |
Jul 26, 2004 | 19.42 | 19.61 | 19.40 | 19.45 | 1,852,169 | +0.03(+0.14%) |
Jul 23, 2004 | 19.48 | 19.62 | 19.31 | 19.42 | 1,369,479 | -0.02(-0.10%) |
Jul 22, 2004 | 19.44 | 19.58 | 19.31 | 19.44 | 2,663,446 | -0.14(-0.73%) |
Jul 21, 2004 | 20.11 | 20.19 | 19.59 | 19.59 | 1,690,148 | -0.41(-2.05%) |
Jul 20, 2004 | 19.86 | 20.06 | 19.76 | 20.00 | 1,420,358 | +0.09(+0.45%) |
Jul 19, 2004 | 19.95 | 20.08 | 19.78 | 19.91 | 976,670 | +0.01(+0.07%) |
Jul 16, 2004 | 20.25 | 20.27 | 19.86 | 19.89 | 1,540,884 | -0.18(-0.92%) |
Jul 15, 2004 | 20.00 | 20.24 | 19.88 | 20.08 | 1,268,014 | +0.07(+0.34%) |
Jul 14, 2004 | 20.30 | 20.32 | 19.88 | 20.01 | 2,041,169 | -0.31(-1.54%) |
Jul 13, 2004 | 20.28 | 20.43 | 19.99 | 20.32 | 1,796,158 | +0.05(+0.27%) |
Jul 12, 2004 | 19.81 | 20.36 | 19.77 | 20.27 | 2,481,338 | +0.53(+2.66%) |
Jul 09, 2004 | 20.26 | 20.28 | 19.68 | 19.74 | 3,363,142 | -0.48(-2.36%) |
Jul 08, 2004 | 20.51 | 20.62 | 20.19 | 20.22 | 2,374,595 | -0.28(-1.36%) |
Jul 07, 2004 | 20.39 | 20.53 | 20.22 | 20.50 | 2,365,357 | +0.01(+0.03%) |
Jul 06, 2004 | 20.12 | 20.57 | 20.02 | 20.49 | 3,512,553 | +0.22(+1.08%) |
Jul 02, 2004 | 20.29 | 20.32 | 20.09 | 20.28 | 1,506,427 | -0.10(-0.50%) |
Jul 01, 2004 | 20.90 | 20.91 | 20.14 | 20.38 | 3,514,312 | -0.53(-2.51%) |
Jun 30, 2004 | 20.96 | 20.97 | 20.58 | 20.90 | 3,252,293 | -0.05(-0.26%) |
Jun 29, 2004 | 20.54 | 20.96 | 20.54 | 20.96 | 3,851,257 | +0.42(+2.03%) |
Jun 28, 2004 | 20.36 | 20.60 | 20.09 | 20.54 | 6,040,958 | +0.29(+1.41%) |
Jun 25, 2004 | 20.46 | 20.46 | 19.91 | 20.26 | 4,845,376 | -0.19(-0.93%) |
Jun 24, 2004 | 20.35 | 20.58 | 20.28 | 20.45 | 4,636,875 | +0.10(+0.47%) |
Jun 23, 2004 | 20.26 | 20.40 | 20.14 | 20.35 | 2,606,263 | +0.08(+0.40%) |
Jun 22, 2004 | 20.11 | 20.33 | 20.09 | 20.27 | 2,194,392 | +0.21(+1.05%) |
Jun 21, 2004 | 20.06 | 20.24 | 20.02 | 20.06 | 2,554,064 | -0.02(-0.10%) |
Jun 18, 2004 | 20.17 | 20.21 | 19.95 | 20.08 | 2,580,896 | -0.10(-0.51%) |
Jun 17, 2004 | 20.29 | 20.34 | 20.09 | 20.18 | 2,673,857 | -0.08(-0.40%) |
Jun 16, 2004 | 20.19 | 20.35 | 20.17 | 20.26 | 2,525,179 | +0.15(+0.75%) |
Jun 15, 2004 | 20.28 | 20.32 | 20.01 | 20.11 | 3,264,023 | -0.02(-0.10%) |
Jun 14, 2004 | 20.12 | 20.26 | 20.04 | 20.13 | 1,701,585 | -0.10(-0.47%) |
Jun 10, 2004 | 20.28 | 20.43 | 20.11 | 20.23 | 2,803,913 | +0.12(+0.61%) |
Jun 09, 2004 | 20.15 | 20.19 | 19.98 | 20.11 | 2,257,881 | -0.07(-0.34%) |
Jun 08, 2004 | 19.81 | 20.17 | 19.74 | 20.17 | 3,387,775 | +0.36(+1.82%) |
Jun 07, 2004 | 19.54 | 19.84 | 19.51 | 19.81 | 1,651,439 | +0.41(+2.11%) |
Jun 04, 2004 | 19.37 | 19.57 | 19.27 | 19.40 | 2,144,393 | +0.16(+0.82%) |
Jun 03, 2004 | 19.56 | 19.63 | 19.18 | 19.25 | 2,478,845 | -0.31(-1.60%) |
Jun 02, 2004 | 19.47 | 19.59 | 19.22 | 19.56 | 2,097,033 | +0.25(+1.27%) |
Jun 01, 2004 | 19.61 | 19.64 | 19.17 | 19.31 | 3,133,820 | -0.30(-1.53%) |
May 28, 2004 | 19.92 | 19.95 | 19.49 | 19.61 | 1,793,959 | -0.24(-1.20%) |
May 27, 2004 | 19.74 | 20.03 | 19.73 | 19.85 | 1,823,577 | +0.07(+0.38%) |
May 26, 2004 | 19.62 | 19.83 | 19.57 | 19.78 | 2,183,395 | +0.23(+1.15%) |
May 25, 2004 | 19.25 | 19.70 | 19.16 | 19.55 | 2,274,596 | +0.38(+1.96%) |
May 24, 2004 | 19.43 | 19.59 | 19.13 | 19.18 | 1,726,951 | -0.13(-0.67%) |
May 21, 2004 | 19.10 | 19.34 | 19.01 | 19.31 | 2,031,198 | +0.27(+1.40%) |
May 20, 2004 | 19.08 | 19.23 | 19.00 | 19.04 | 2,566,527 | +0.10(+0.54%) |
May 19, 2004 | 19.16 | 19.45 | 18.92 | 18.94 | 2,786,758 | -0.12(-0.61%) |
May 18, 2004 | 18.99 | 19.13 | 18.84 | 19.06 | 1,502,175 | +0.13(+0.68%) |
May 17, 2004 | 19.36 | 19.36 | 18.86 | 18.93 | 1,702,025 | -0.48(-2.49%) |
May 14, 2004 | 19.13 | 19.51 | 19.11 | 19.41 | 2,469,608 | +0.32(+1.68%) |
May 13, 2004 | 19.04 | 19.17 | 18.82 | 19.09 | 1,843,665 | -0.07(-0.39%) |
May 12, 2004 | 19.20 | 19.21 | 18.93 | 19.16 | 1,819,472 | -0.10(-0.53%) |
May 11, 2004 | 19.22 | 19.30 | 18.95 | 19.27 | 2,721,070 | -0.01(-0.04%) |
May 10, 2004 | 19.25 | 19.52 | 18.96 | 19.27 | 2,210,961 | -0.14(-0.70%) |
May 07, 2004 | 19.57 | 19.72 | 19.36 | 19.41 | 1,866,098 | -0.23(-1.18%) |
May 06, 2004 | 19.78 | 19.83 | 19.46 | 19.64 | 1,871,230 | -0.16(-0.83%) |
May 05, 2004 | 19.71 | 19.83 | 19.62 | 19.81 | 1,569,476 | +0.05(+0.28%) |
May 04, 2004 | 19.64 | 19.88 | 19.64 | 19.75 | 3,237,191 | +0.20(+1.01%) |
May 03, 2004 | 19.36 | 19.68 | 19.20 | 19.55 | 4,775,289 | +0.18(+0.95%) |
Apr 30, 2004 | 19.68 | 19.79 | 19.29 | 19.37 | 3,443,199 | -0.38(-1.90%) |
Apr 29, 2004 | 20.23 | 20.23 | 19.61 | 19.74 | 3,700,380 | -0.48(-2.39%) |
Apr 28, 2004 | 20.27 | 20.29 | 20.04 | 20.23 | 2,391,897 | -0.04(-0.20%) |
Apr 27, 2004 | 20.34 | 20.53 | 20.23 | 20.27 | 2,226,357 | -0.04(-0.20%) |
Apr 26, 2004 | 20.36 | 20.46 | 20.20 | 20.31 | 1,267,574 | +0.00(+0.00%) |
Apr 23, 2004 | 20.46 | 20.51 | 20.26 | 20.31 | 2,460,664 | -0.12(-0.57%) |
Apr 22, 2004 | 20.43 | 20.58 | 20.24 | 20.43 | 4,325,003 | +0.14(+0.71%) |
Apr 21, 2004 | 20.41 | 20.49 | 20.28 | 20.28 | 3,308,157 | -0.13(-0.63%) |
Apr 20, 2004 | 20.45 | 20.51 | 20.38 | 20.41 | 4,654,177 | -0.07(-0.37%) |
Apr 19, 2004 | 20.26 | 20.49 | 20.22 | 20.49 | 3,079,275 | +0.24(+1.18%) |
Apr 16, 2004 | 20.36 | 20.36 | 20.17 | 20.25 | 2,704,648 | -0.06(-0.30%) |
Apr 15, 2004 | 20.47 | 20.56 | 20.17 | 20.31 | 2,221,225 | -0.13(-0.63%) |
Apr 14, 2004 | 20.48 | 20.59 | 20.37 | 20.44 | 1,534,579 | -0.04(-0.20%) |
Apr 13, 2004 | 20.68 | 20.74 | 20.39 | 20.48 | 2,087,649 | -0.18(-0.89%) |
Apr 12, 2004 | 20.58 | 20.79 | 20.56 | 20.66 | 1,220,801 | +0.09(+0.43%) |
Apr 08, 2004 | 20.80 | 20.94 | 20.56 | 20.58 | 2,196,152 | -0.10(-0.46%) |
Apr 07, 2004 | 20.90 | 20.90 | 20.58 | 20.67 | 1,690,735 | -0.23(-1.11%) |
Apr 06, 2004 | 20.80 | 20.92 | 20.56 | 20.90 | 2,193,366 | +0.12(+0.56%) |
Apr 05, 2004 | 20.76 | 20.80 | 20.51 | 20.79 | 3,015,200 | +0.02(+0.10%) |
Apr 02, 2004 | 20.78 | 21.14 | 20.59 | 20.77 | 3,881,169 | +0.01(+0.07%) |
Apr 01, 2004 | 20.45 | 20.90 | 20.44 | 20.75 | 3,948,176 | +0.17(+0.83%) |
Mar 31, 2004 | 20.32 | 20.89 | 20.15 | 20.58 | 7,896,940 | +0.33(+1.62%) |
Mar 30, 2004 | 19.81 | 20.34 | 19.79 | 20.26 | 3,553,901 | +0.52(+2.63%) |
Mar 29, 2004 | 19.44 | 19.82 | 19.44 | 19.74 | 2,267,558 | +0.44(+2.26%) |
Mar 26, 2004 | 19.44 | 19.64 | 19.23 | 19.30 | 2,223,131 | -0.12(-0.60%) |
Mar 25, 2004 | 19.44 | 19.57 | 19.13 | 19.42 | 3,090,859 | +0.00(+0.00%) |
Mar 24, 2004 | 19.54 | 19.61 | 19.13 | 19.42 | 2,801,274 | -0.16(-0.84%) |
Mar 23, 2004 | 19.62 | 19.74 | 19.35 | 19.58 | 2,374,595 | +0.07(+0.35%) |
Mar 22, 2004 | 20.00 | 20.10 | 19.44 | 19.51 | 2,837,637 | -0.60(-2.98%) |
Mar 19, 2004 | 20.12 | 20.19 | 20.04 | 20.11 | 3,059,481 | -0.13(-0.64%) |
Mar 18, 2004 | 20.26 | 20.39 | 19.95 | 20.24 | 1,826,803 | -0.11(-0.54%) |
Mar 17, 2004 | 19.96 | 20.56 | 19.96 | 20.35 | 2,710,220 | +0.44(+2.19%) |
Mar 16, 2004 | 19.96 | 19.98 | 19.74 | 19.91 | 3,601,701 | +0.14(+0.69%) |
Mar 15, 2004 | 20.26 | 20.26 | 19.68 | 19.78 | 3,654,046 | -0.44(-2.19%) |
Mar 12, 2004 | 19.98 | 20.25 | 19.70 | 20.22 | 4,607,843 | +0.24(+1.19%) |
Mar 11, 2004 | 19.71 | 20.11 | 19.51 | 19.98 | 3,560,793 | +0.20(+1.00%) |
Mar 10, 2004 | 19.91 | 20.14 | 19.78 | 19.79 | 2,157,883 | -0.21(-1.06%) |
Mar 09, 2004 | 20.17 | 20.29 | 19.89 | 20.00 | 2,247,764 | -0.14(-0.68%) |
Mar 08, 2004 | 19.91 | 20.22 | 19.88 | 20.13 | 2,657,875 | +0.03(+0.17%) |
Mar 05, 2004 | 19.91 | 20.26 | 19.79 | 20.10 | 2,282,514 | +0.12(+0.58%) |
Mar 04, 2004 | 20.09 | 20.12 | 19.94 | 19.98 | 3,473,111 | +0.26(+1.31%) |
Mar 03, 2004 | 19.34 | 19.78 | 19.34 | 19.72 | 2,839,103 | +0.32(+1.65%) |
Mar 02, 2004 | 19.44 | 19.53 | 19.15 | 19.40 | 2,553,624 | +0.03(+0.14%) |
Mar 01, 2004 | 19.57 | 19.57 | 19.33 | 19.38 | 3,395,839 | -0.06(-0.32%) |
Feb 27, 2004 | 17.51 | 19.81 | 17.51 | 19.44 | 2,650,983 | -0.16(-0.84%) |
Feb 26, 2004 | 19.79 | 19.84 | 19.54 | 19.60 | 2,704,795 | -0.25(-1.24%) |
Feb 25, 2004 | 19.78 | 19.91 | 19.74 | 19.85 | 3,264,170 | +0.12(+0.59%) |
Feb 24, 2004 | 19.34 | 19.81 | 19.27 | 19.73 | 3,843,926 | +0.35(+1.79%) |
Feb 23, 2004 | 19.47 | 19.58 | 19.30 | 19.38 | 2,356,706 | -0.06(-0.32%) |
Feb 20, 2004 | 19.88 | 19.91 | 19.23 | 19.44 | 5,049,185 | -0.44(-2.20%) |
Feb 19, 2004 | 19.99 | 20.19 | 19.79 | 19.88 | 3,237,777 | -0.12(-0.58%) |
Feb 18, 2004 | 20.19 | 20.28 | 19.95 | 20.00 | 2,474,593 | -0.09(-0.44%) |
Feb 17, 2004 | 20.02 | 20.30 | 19.86 | 20.09 | 2,294,831 | +0.12(+0.58%) |
Feb 13, 2004 | 20.07 | 20.24 | 19.91 | 19.97 | 2,950,245 | -0.07(-0.37%) |
Feb 12, 2004 | 19.98 | 20.36 | 19.87 | 20.04 | 2,868,722 | +0.27(+1.34%) |
Feb 11, 2004 | 19.91 | 20.04 | 19.10 | 19.78 | 3,704,339 | -0.31(-1.53%) |
Feb 10, 2004 | 19.88 | 20.12 | 19.83 | 20.09 | 2,488,523 | +0.17(+0.86%) |
Feb 09, 2004 | 19.95 | 20.04 | 19.79 | 19.91 | 1,537,218 | -0.18(-0.88%) |
Feb 06, 2004 | 19.68 | 20.19 | 19.68 | 20.09 | 2,810,218 | +0.32(+1.62%) |
Feb 05, 2004 | 19.49 | 20.09 | 19.40 | 19.77 | 3,670,028 | +0.34(+1.75%) |
Feb 04, 2004 | 19.37 | 19.67 | 19.27 | 19.43 | 2,975,758 | -0.01(-0.03%) |
Feb 03, 2004 | 19.37 | 19.47 | 19.06 | 19.44 | 2,466,089 | +0.11(+0.56%) |
Feb 02, 2004 | 18.91 | 19.49 | 18.80 | 19.33 | 3,555,221 | +0.40(+2.09%) |
Jan 30, 2004 | 19.01 | 19.16 | 18.76 | 18.93 | 1,922,696 | -0.06(-0.32%) |
Jan 29, 2004 | 18.89 | 19.13 | 18.61 | 18.99 | 2,586,761 | +0.17(+0.91%) |
Jan 28, 2004 | 18.96 | 19.16 | 18.71 | 18.82 | 2,257,148 | -0.03(-0.18%) |
Jan 27, 2004 | 19.10 | 19.23 | 18.72 | 18.86 | 2,810,218 | -0.20(-1.07%) |
Jan 26, 2004 | 18.99 | 19.12 | 18.93 | 19.06 | 2,141,021 | +0.05(+0.29%) |
Jan 23, 2004 | 18.96 | 19.18 | 18.91 | 19.01 | 2,072,254 | +0.12(+0.61%) |
Jan 22, 2004 | 19.00 | 19.08 | 18.89 | 18.89 | 2,186,914 | -0.10(-0.50%) |
Jan 21, 2004 | 19.10 | 19.10 | 18.99 | 18.99 | 2,771,363 | +0.02(+0.11%) |
Jan 20, 2004 | 19.27 | 19.36 | 18.88 | 18.97 | 3,319,448 | -0.25(-1.31%) |
Jan 16, 2004 | 19.47 | 19.66 | 19.15 | 19.22 | 2,746,143 | -0.25(-1.30%) |
Jan 15, 2004 | 19.52 | 19.59 | 19.07 | 19.47 | 3,065,053 | -0.05(-0.28%) |
Jan 14, 2004 | 19.61 | 19.61 | 19.27 | 19.53 | 2,491,162 | -0.05(-0.24%) |
Jan 13, 2004 | 19.64 | 19.70 | 19.49 | 19.57 | 3,718,121 | +0.00(+0.00%) |
Jan 12, 2004 | 19.40 | 19.61 | 19.29 | 19.57 | 3,897,884 | +0.18(+0.91%) |
Jan 09, 2004 | 19.51 | 19.53 | 19.29 | 19.40 | 3,720,174 | -0.14(-0.70%) |
Jan 08, 2004 | 19.68 | 19.68 | 19.42 | 19.53 | 2,258,321 | -0.13(-0.66%) |
Jan 07, 2004 | 19.80 | 19.88 | 19.61 | 19.66 | 3,127,222 | -0.18(-0.89%) |
Jan 06, 2004 | 20.07 | 20.07 | 19.76 | 19.84 | 2,681,775 | -0.23(-1.16%) |
Jan 05, 2004 | 20.39 | 20.53 | 20.04 | 20.07 | 3,780,291 | -0.27(-1.34%) |
Jan 02, 2004 | 20.17 | 20.46 | 20.12 | 20.34 | 2,121,520 | +0.16(+0.78%) |
Dec 31, 2003 | 20.10 | 20.24 | 20.05 | 20.19 | 3,684,398 | +0.11(+0.54%) |
Dec 30, 2003 | 20.07 | 20.12 | 19.98 | 20.08 | 1,619,328 | -0.05(-0.27%) |
Dec 29, 2003 | 20.11 | 20.18 | 19.87 | 20.13 | 2,109,496 | +0.09(+0.44%) |
Dec 26, 2003 | 20.05 | 20.11 | 20.02 | 20.04 | 970,365 | +0.06(+0.31%) |
Dec 24, 2003 | 20.04 | 20.11 | 19.96 | 19.98 | 1,016,112 | -0.05(-0.27%) |
Dec 23, 2003 | 20.21 | 20.25 | 19.89 | 20.04 | 3,334,697 | -0.12(-0.58%) |
Dec 22, 2003 | 19.96 | 20.22 | 19.83 | 20.15 | 5,555,482 | +0.18(+0.92%) |
Dec 19, 2003 | 20.06 | 20.09 | 19.77 | 19.97 | 4,870,302 | -0.06(-0.31%) |
Dec 18, 2003 | 20.02 | 20.10 | 19.78 | 20.03 | 3,773,253 | +0.01(+0.07%) |
Dec 17, 2003 | 20.02 | 20.03 | 19.86 | 20.02 | 3,276,340 | +0.03(+0.14%) |
Dec 16, 2003 | 19.82 | 20.05 | 19.79 | 19.99 | 2,129,584 | +0.17(+0.86%) |
Dec 15, 2003 | 19.96 | 19.96 | 19.82 | 19.82 | 2,257,148 | -0.06(-0.31%) |
Dec 12, 2003 | 20.05 | 20.06 | 19.74 | 19.88 | 2,053,485 | -0.20(-1.02%) |
Dec 11, 2003 | 20.15 | 20.23 | 19.97 | 20.09 | 2,438,670 | +0.04(+0.20%) |
Dec 10, 2003 | 19.99 | 20.12 | 19.96 | 20.04 | 2,569,313 | +0.05(+0.24%) |
Dec 09, 2003 | 19.77 | 20.00 | 19.77 | 20.00 | 2,111,549 | +0.25(+1.28%) |
Dec 08, 2003 | 19.58 | 19.74 | 19.54 | 19.74 | 3,265,196 | +0.10(+0.52%) |
Dec 05, 2003 | 19.87 | 19.90 | 19.59 | 19.64 | 2,101,285 | -0.31(-1.57%) |
Dec 04, 2003 | 20.11 | 20.11 | 19.85 | 19.96 | 2,970,919 | -0.13(-0.65%) |
Dec 03, 2003 | 19.98 | 20.09 | 19.91 | 20.09 | 2,576,204 | +0.17(+0.86%) |
Dec 02, 2003 | 19.91 | 20.00 | 19.85 | 19.91 | 2,580,457 | -0.03(-0.17%) |