Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.35 | 18.75 | 18.33 | 18.64 | 4,229,883 | +0.29(+1.60%) |
Sep 29, 2004 | 18.06 | 18.36 | 17.97 | 18.35 | 6,035,316 | +0.29(+1.62%) |
Sep 28, 2004 | 18.36 | 18.45 | 18.06 | 18.06 | 2,786,534 | -0.29(-1.60%) |
Sep 27, 2004 | 18.44 | 18.45 | 18.27 | 18.35 | 2,770,403 | -0.04(-0.22%) |
Sep 24, 2004 | 18.37 | 18.55 | 18.32 | 18.39 | 2,126,894 | +0.02(+0.11%) |
Sep 23, 2004 | 18.34 | 18.42 | 18.25 | 18.37 | 3,055,347 | +0.04(+0.22%) |
Sep 22, 2004 | 18.47 | 18.61 | 18.21 | 18.33 | 3,920,301 | -0.15(-0.81%) |
Sep 21, 2004 | 18.72 | 18.81 | 18.34 | 18.48 | 2,365,350 | -0.25(-1.31%) |
Sep 20, 2004 | 18.62 | 18.80 | 18.58 | 18.72 | 1,636,783 | +0.03(+0.15%) |
Sep 17, 2004 | 18.70 | 18.76 | 18.51 | 18.70 | 2,252,134 | +0.07(+0.40%) |
Sep 16, 2004 | 18.56 | 18.78 | 18.49 | 18.62 | 1,788,861 | +0.09(+0.48%) |
Sep 15, 2004 | 18.63 | 18.64 | 18.32 | 18.53 | 2,967,356 | -0.06(-0.33%) |
Sep 14, 2004 | 18.83 | 18.83 | 18.48 | 18.59 | 3,032,470 | -0.35(-1.84%) |
Sep 13, 2004 | 18.90 | 19.12 | 18.83 | 18.94 | 1,894,743 | +0.02(+0.11%) |
Sep 10, 2004 | 18.94 | 19.00 | 18.72 | 18.92 | 3,045,522 | +0.05(+0.29%) |
Sep 09, 2004 | 19.05 | 19.14 | 18.85 | 18.87 | 2,631,816 | -0.17(-0.90%) |
Sep 08, 2004 | 19.28 | 19.34 | 19.04 | 19.04 | 1,726,387 | -0.18(-0.96%) |
Sep 07, 2004 | 19.52 | 19.54 | 19.22 | 19.22 | 1,897,676 | -0.16(-0.84%) |
Sep 03, 2004 | 19.30 | 19.47 | 19.24 | 19.39 | 2,792,254 | +0.04(+0.21%) |
Sep 02, 2004 | 18.96 | 19.41 | 18.96 | 19.35 | 1,562,283 | +0.39(+2.05%) |
Sep 01, 2004 | 18.98 | 19.04 | 18.85 | 18.96 | 2,191,274 | +0.01(+0.04%) |
Aug 31, 2004 | 18.96 | 19.02 | 18.84 | 18.95 | 2,720,688 | -0.05(-0.29%) |
Aug 30, 2004 | 19.15 | 19.20 | 18.95 | 19.00 | 1,553,777 | -0.30(-1.55%) |
Aug 27, 2004 | 19.05 | 19.33 | 18.95 | 19.30 | 2,072,632 | +0.27(+1.40%) |
Aug 26, 2004 | 18.99 | 19.22 | 18.99 | 19.04 | 1,722,574 | -0.02(-0.11%) |
Aug 25, 2004 | 18.94 | 19.09 | 18.94 | 19.06 | 2,295,543 | +0.10(+0.50%) |
Aug 24, 2004 | 19.02 | 19.13 | 18.87 | 18.96 | 1,950,618 | +0.00(+0.00%) |
Aug 23, 2004 | 19.13 | 19.15 | 18.90 | 18.96 | 1,466,960 | -0.10(-0.50%) |
Aug 20, 2004 | 18.82 | 19.13 | 18.75 | 19.06 | 2,659,974 | +0.28(+1.49%) |
Aug 19, 2004 | 18.83 | 18.85 | 18.67 | 18.78 | 2,090,670 | -0.09(-0.47%) |
Aug 18, 2004 | 18.91 | 18.95 | 18.79 | 18.87 | 3,019,711 | -0.03(-0.14%) |
Aug 17, 2004 | 19.09 | 19.09 | 18.75 | 18.90 | 2,224,270 | -0.19(-1.00%) |
Aug 16, 2004 | 18.96 | 19.14 | 18.90 | 19.09 | 2,361,390 | +0.15(+0.79%) |
Aug 13, 2004 | 18.82 | 19.02 | 18.82 | 18.94 | 2,729,487 | +0.15(+0.80%) |
Aug 12, 2004 | 18.92 | 18.95 | 18.77 | 18.79 | 2,854,434 | -0.14(-0.72%) |
Aug 11, 2004 | 18.87 | 19.02 | 18.72 | 18.92 | 2,860,300 | +0.04(+0.22%) |
Aug 10, 2004 | 18.45 | 18.89 | 18.41 | 18.88 | 2,361,977 | +0.50(+2.71%) |
Aug 09, 2004 | 18.14 | 18.46 | 18.14 | 18.38 | 3,068,399 | +0.25(+1.35%) |
Aug 06, 2004 | 18.43 | 18.44 | 18.00 | 18.14 | 3,645,768 | -0.35(-1.88%) |
Aug 05, 2004 | 18.89 | 18.97 | 18.48 | 18.49 | 2,397,906 | -0.38(-1.99%) |
Aug 04, 2004 | 18.98 | 18.99 | 18.68 | 18.86 | 1,991,094 | -0.13(-0.68%) |
Aug 03, 2004 | 19.37 | 19.45 | 18.98 | 18.99 | 2,914,855 | -0.38(-1.97%) |
Aug 02, 2004 | 19.09 | 19.41 | 18.88 | 19.37 | 1,949,885 | +0.18(+0.96%) |
Jul 30, 2004 | 19.20 | 19.36 | 19.04 | 19.19 | 3,089,811 | -0.01(-0.04%) |
Jul 29, 2004 | 19.76 | 19.81 | 18.93 | 19.20 | 4,369,643 | +0.01(+0.04%) |
Jul 28, 2004 | 19.44 | 19.44 | 18.50 | 19.19 | 4,649,601 | -0.25(-1.26%) |
Jul 27, 2004 | 19.47 | 19.62 | 19.30 | 19.43 | 1,535,593 | -0.01(-0.07%) |
Jul 26, 2004 | 19.42 | 19.61 | 19.39 | 19.45 | 1,852,508 | +0.03(+0.14%) |
Jul 23, 2004 | 19.47 | 19.62 | 19.31 | 19.42 | 1,369,729 | -0.02(-0.11%) |
Jul 22, 2004 | 19.43 | 19.58 | 19.31 | 19.44 | 2,663,933 | -0.14(-0.73%) |
Jul 21, 2004 | 20.10 | 20.18 | 19.58 | 19.58 | 1,690,457 | -0.41(-2.05%) |
Jul 20, 2004 | 19.86 | 20.06 | 19.76 | 19.99 | 1,420,617 | +0.09(+0.45%) |
Jul 19, 2004 | 19.95 | 20.07 | 19.78 | 19.90 | 976,848 | +0.01(+0.07%) |
Jul 16, 2004 | 20.25 | 20.27 | 19.86 | 19.89 | 1,541,165 | -0.18(-0.92%) |
Jul 15, 2004 | 20.00 | 20.23 | 19.88 | 20.07 | 1,268,246 | +0.07(+0.34%) |
Jul 14, 2004 | 20.30 | 20.32 | 19.88 | 20.01 | 2,041,542 | -0.31(-1.54%) |
Jul 13, 2004 | 20.27 | 20.42 | 19.99 | 20.32 | 1,796,487 | +0.05(+0.27%) |
Jul 12, 2004 | 19.80 | 20.36 | 19.77 | 20.27 | 2,481,791 | +0.53(+2.66%) |
Jul 09, 2004 | 20.25 | 20.27 | 19.67 | 19.74 | 3,363,757 | -0.48(-2.36%) |
Jul 08, 2004 | 20.50 | 20.61 | 20.18 | 20.22 | 2,375,029 | -0.28(-1.36%) |
Jul 07, 2004 | 20.39 | 20.52 | 20.22 | 20.50 | 2,365,790 | +0.01(+0.03%) |
Jul 06, 2004 | 20.12 | 20.57 | 20.02 | 20.49 | 3,513,195 | +0.22(+1.08%) |
Jul 02, 2004 | 20.29 | 20.31 | 20.08 | 20.27 | 1,506,702 | -0.10(-0.50%) |
Jul 01, 2004 | 20.90 | 20.91 | 20.14 | 20.37 | 3,514,955 | -0.52(-2.51%) |
Jun 30, 2004 | 20.95 | 20.97 | 20.58 | 20.90 | 3,252,888 | -0.05(-0.26%) |
Jun 29, 2004 | 20.54 | 20.95 | 20.54 | 20.95 | 3,851,961 | +0.42(+2.03%) |
Jun 28, 2004 | 20.35 | 20.59 | 20.09 | 20.54 | 6,042,062 | +0.29(+1.41%) |
Jun 25, 2004 | 20.46 | 20.46 | 19.91 | 20.25 | 4,846,262 | -0.19(-0.93%) |
Jun 24, 2004 | 20.35 | 20.57 | 20.27 | 20.44 | 4,637,723 | +0.10(+0.47%) |
Jun 23, 2004 | 20.25 | 20.40 | 20.14 | 20.35 | 2,606,739 | +0.08(+0.40%) |
Jun 22, 2004 | 20.11 | 20.33 | 20.08 | 20.27 | 2,194,793 | +0.21(+1.05%) |
Jun 21, 2004 | 20.06 | 20.24 | 20.02 | 20.05 | 2,554,531 | -0.02(-0.10%) |
Jun 18, 2004 | 20.17 | 20.21 | 19.95 | 20.07 | 2,581,368 | -0.10(-0.51%) |
Jun 17, 2004 | 20.29 | 20.33 | 20.08 | 20.18 | 2,674,345 | -0.08(-0.40%) |
Jun 16, 2004 | 20.18 | 20.35 | 20.17 | 20.26 | 2,525,640 | +0.15(+0.75%) |
Jun 15, 2004 | 20.27 | 20.32 | 20.01 | 20.11 | 3,264,620 | -0.02(-0.10%) |
Jun 14, 2004 | 20.12 | 20.25 | 20.04 | 20.13 | 1,701,896 | -0.10(-0.47%) |
Jun 10, 2004 | 20.27 | 20.42 | 20.10 | 20.22 | 2,804,426 | +0.12(+0.61%) |
Jun 09, 2004 | 20.14 | 20.18 | 19.98 | 20.10 | 2,258,294 | -0.07(-0.34%) |
Jun 08, 2004 | 19.81 | 20.17 | 19.73 | 20.17 | 3,388,394 | +0.36(+1.82%) |
Jun 07, 2004 | 19.54 | 19.84 | 19.50 | 19.81 | 1,651,741 | +0.41(+2.11%) |
Jun 04, 2004 | 19.37 | 19.56 | 19.27 | 19.40 | 2,144,785 | +0.16(+0.82%) |
Jun 03, 2004 | 19.56 | 19.62 | 19.17 | 19.24 | 2,479,298 | -0.31(-1.60%) |
Jun 02, 2004 | 19.47 | 19.59 | 19.22 | 19.56 | 2,097,417 | +0.25(+1.27%) |
Jun 01, 2004 | 19.61 | 19.63 | 19.17 | 19.31 | 3,134,393 | -0.30(-1.53%) |
May 28, 2004 | 19.92 | 19.95 | 19.49 | 19.61 | 1,794,287 | -0.24(-1.20%) |
May 27, 2004 | 19.74 | 20.03 | 19.73 | 19.85 | 1,823,910 | +0.07(+0.38%) |
May 26, 2004 | 19.62 | 19.82 | 19.57 | 19.77 | 2,183,795 | +0.22(+1.15%) |
May 25, 2004 | 19.25 | 19.69 | 19.16 | 19.55 | 2,275,012 | +0.38(+1.96%) |
May 24, 2004 | 19.43 | 19.59 | 19.13 | 19.17 | 1,727,267 | -0.13(-0.67%) |
May 21, 2004 | 19.09 | 19.33 | 19.01 | 19.30 | 2,031,570 | +0.27(+1.40%) |
May 20, 2004 | 19.08 | 19.22 | 19.00 | 19.04 | 2,566,996 | +0.10(+0.54%) |
May 19, 2004 | 19.16 | 19.45 | 18.92 | 18.94 | 2,787,268 | -0.12(-0.61%) |
May 18, 2004 | 18.99 | 19.13 | 18.84 | 19.05 | 1,502,449 | +0.13(+0.68%) |
May 17, 2004 | 19.35 | 19.35 | 18.85 | 18.92 | 1,702,336 | -0.48(-2.50%) |
May 14, 2004 | 19.13 | 19.50 | 19.11 | 19.41 | 2,470,059 | +0.32(+1.68%) |
May 13, 2004 | 19.04 | 19.17 | 18.82 | 19.09 | 1,844,002 | -0.08(-0.39%) |
May 12, 2004 | 19.20 | 19.20 | 18.92 | 19.16 | 1,819,804 | -0.10(-0.53%) |
May 11, 2004 | 19.22 | 19.30 | 18.94 | 19.26 | 2,721,567 | -0.01(-0.04%) |
May 10, 2004 | 19.25 | 19.52 | 18.96 | 19.27 | 2,211,365 | -0.14(-0.70%) |
May 07, 2004 | 19.57 | 19.71 | 19.35 | 19.41 | 1,866,440 | -0.23(-1.18%) |
May 06, 2004 | 19.77 | 19.83 | 19.46 | 19.64 | 1,871,572 | -0.16(-0.83%) |
May 05, 2004 | 19.71 | 19.83 | 19.61 | 19.80 | 1,569,763 | +0.05(+0.28%) |
May 04, 2004 | 19.64 | 19.88 | 19.63 | 19.75 | 3,237,782 | +0.20(+1.01%) |
May 03, 2004 | 19.36 | 19.67 | 19.20 | 19.55 | 4,776,162 | +0.18(+0.95%) |
Apr 30, 2004 | 19.67 | 19.79 | 19.29 | 19.37 | 3,443,829 | -0.38(-1.90%) |
Apr 29, 2004 | 20.22 | 20.22 | 19.61 | 19.74 | 3,701,056 | -0.48(-2.39%) |
Apr 28, 2004 | 20.27 | 20.29 | 20.03 | 20.22 | 2,392,334 | -0.04(-0.20%) |
Apr 27, 2004 | 20.34 | 20.52 | 20.22 | 20.27 | 2,226,764 | -0.04(-0.20%) |
Apr 26, 2004 | 20.36 | 20.46 | 20.20 | 20.31 | 1,267,806 | +0.00(+0.00%) |
Apr 23, 2004 | 20.46 | 20.50 | 20.25 | 20.31 | 2,461,113 | -0.12(-0.57%) |
Apr 22, 2004 | 20.42 | 20.57 | 20.24 | 20.42 | 4,325,794 | +0.14(+0.71%) |
Apr 21, 2004 | 20.41 | 20.49 | 20.27 | 20.28 | 3,308,762 | -0.13(-0.64%) |
Apr 20, 2004 | 20.45 | 20.51 | 20.37 | 20.41 | 4,655,028 | -0.07(-0.37%) |
Apr 19, 2004 | 20.25 | 20.49 | 20.22 | 20.48 | 3,079,838 | +0.24(+1.18%) |
Apr 16, 2004 | 20.35 | 20.35 | 20.17 | 20.25 | 2,705,142 | -0.06(-0.30%) |
Apr 15, 2004 | 20.47 | 20.56 | 20.17 | 20.31 | 2,221,631 | -0.13(-0.63%) |
Apr 14, 2004 | 20.48 | 20.59 | 20.37 | 20.44 | 1,534,859 | -0.04(-0.20%) |
Apr 13, 2004 | 20.67 | 20.74 | 20.39 | 20.48 | 2,088,031 | -0.18(-0.89%) |
Apr 12, 2004 | 20.57 | 20.78 | 20.56 | 20.66 | 1,221,024 | +0.09(+0.43%) |
Apr 08, 2004 | 20.80 | 20.94 | 20.56 | 20.57 | 2,196,553 | -0.10(-0.46%) |
Apr 07, 2004 | 20.89 | 20.89 | 20.58 | 20.67 | 1,691,044 | -0.23(-1.11%) |
Apr 06, 2004 | 20.80 | 20.91 | 20.56 | 20.90 | 2,193,767 | +0.12(+0.56%) |
Apr 05, 2004 | 20.76 | 20.80 | 20.51 | 20.78 | 3,015,751 | +0.02(+0.10%) |
Apr 02, 2004 | 20.78 | 21.14 | 20.59 | 20.76 | 3,881,878 | +0.01(+0.07%) |
Apr 01, 2004 | 20.45 | 20.89 | 20.44 | 20.75 | 3,948,898 | +0.17(+0.83%) |
Mar 31, 2004 | 20.32 | 20.89 | 20.15 | 20.58 | 7,898,383 | +0.33(+1.62%) |
Mar 30, 2004 | 19.81 | 20.33 | 19.79 | 20.25 | 3,554,551 | +0.52(+2.63%) |
Mar 29, 2004 | 19.43 | 19.82 | 19.43 | 19.73 | 2,267,973 | +0.44(+2.26%) |
Mar 26, 2004 | 19.43 | 19.63 | 19.23 | 19.30 | 2,223,537 | -0.12(-0.60%) |
Mar 25, 2004 | 19.43 | 19.57 | 19.13 | 19.41 | 3,091,424 | +0.00(+0.00%) |
Mar 24, 2004 | 19.54 | 19.60 | 19.13 | 19.41 | 2,801,786 | -0.16(-0.84%) |
Mar 23, 2004 | 19.62 | 19.74 | 19.35 | 19.58 | 2,375,029 | +0.07(+0.35%) |
Mar 22, 2004 | 19.99 | 20.10 | 19.43 | 19.51 | 2,838,156 | -0.60(-2.98%) |
Mar 19, 2004 | 20.12 | 20.18 | 20.04 | 20.11 | 3,060,040 | -0.13(-0.64%) |
Mar 18, 2004 | 20.25 | 20.39 | 19.95 | 20.24 | 1,827,137 | -0.11(-0.54%) |
Mar 17, 2004 | 19.95 | 20.56 | 19.95 | 20.35 | 2,710,715 | +0.44(+2.19%) |
Mar 16, 2004 | 19.96 | 19.98 | 19.73 | 19.91 | 3,602,359 | +0.14(+0.69%) |
Mar 15, 2004 | 20.25 | 20.25 | 19.67 | 19.77 | 3,654,714 | -0.44(-2.19%) |
Mar 12, 2004 | 19.98 | 20.25 | 19.70 | 20.22 | 4,608,685 | +0.24(+1.19%) |
Mar 11, 2004 | 19.71 | 20.11 | 19.51 | 19.98 | 3,561,443 | +0.20(+1.00%) |
Mar 10, 2004 | 19.91 | 20.14 | 19.77 | 19.78 | 2,158,277 | -0.21(-1.06%) |
Mar 09, 2004 | 20.16 | 20.29 | 19.89 | 19.99 | 2,248,175 | -0.14(-0.68%) |
Mar 08, 2004 | 19.91 | 20.22 | 19.88 | 20.13 | 2,658,360 | +0.03(+0.17%) |
Mar 05, 2004 | 19.91 | 20.25 | 19.78 | 20.10 | 2,282,931 | +0.12(+0.58%) |
Mar 04, 2004 | 20.08 | 20.12 | 19.94 | 19.98 | 3,473,746 | +0.26(+1.31%) |
Mar 03, 2004 | 19.33 | 19.77 | 19.33 | 19.72 | 2,839,622 | +0.32(+1.65%) |
Mar 02, 2004 | 19.43 | 19.53 | 19.15 | 19.40 | 2,554,091 | +0.03(+0.14%) |
Mar 01, 2004 | 19.57 | 19.57 | 19.32 | 19.37 | 3,396,460 | -0.06(-0.32%) |
Feb 27, 2004 | 17.50 | 19.81 | 17.50 | 19.43 | 2,651,468 | -0.16(-0.83%) |
Feb 26, 2004 | 19.78 | 19.84 | 19.54 | 19.60 | 2,705,289 | -0.25(-1.24%) |
Feb 25, 2004 | 19.77 | 19.90 | 19.74 | 19.84 | 3,264,766 | +0.12(+0.59%) |
Feb 24, 2004 | 19.33 | 19.81 | 19.26 | 19.73 | 3,844,628 | +0.35(+1.79%) |
Feb 23, 2004 | 19.47 | 19.58 | 19.30 | 19.38 | 2,357,137 | -0.06(-0.32%) |
Feb 20, 2004 | 19.88 | 19.90 | 19.23 | 19.44 | 5,050,108 | -0.44(-2.20%) |
Feb 19, 2004 | 19.99 | 20.19 | 19.78 | 19.88 | 3,238,369 | -0.12(-0.58%) |
Feb 18, 2004 | 20.18 | 20.28 | 19.95 | 19.99 | 2,475,045 | -0.09(-0.44%) |
Feb 17, 2004 | 20.01 | 20.30 | 19.86 | 20.08 | 2,295,250 | +0.12(+0.58%) |
Feb 13, 2004 | 20.07 | 20.24 | 19.91 | 19.97 | 2,950,784 | -0.08(-0.37%) |
Feb 12, 2004 | 19.98 | 20.35 | 19.87 | 20.04 | 2,869,246 | +0.27(+1.34%) |
Feb 11, 2004 | 19.91 | 20.03 | 19.09 | 19.77 | 3,705,016 | -0.31(-1.53%) |
Feb 10, 2004 | 19.88 | 20.12 | 19.82 | 20.08 | 2,488,977 | +0.17(+0.86%) |
Feb 09, 2004 | 19.95 | 20.03 | 19.79 | 19.91 | 1,537,499 | -0.18(-0.88%) |
Feb 06, 2004 | 19.67 | 20.18 | 19.67 | 20.09 | 2,810,732 | +0.32(+1.62%) |
Feb 05, 2004 | 19.49 | 20.08 | 19.40 | 19.77 | 3,670,699 | +0.34(+1.76%) |
Feb 04, 2004 | 19.37 | 19.67 | 19.26 | 19.43 | 2,976,302 | -0.01(-0.04%) |
Feb 03, 2004 | 19.37 | 19.47 | 19.05 | 19.43 | 2,466,540 | +0.11(+0.56%) |
Feb 02, 2004 | 18.91 | 19.48 | 18.80 | 19.32 | 3,555,871 | +0.40(+2.09%) |
Jan 30, 2004 | 19.00 | 19.15 | 18.76 | 18.93 | 1,923,047 | -0.06(-0.32%) |
Jan 29, 2004 | 18.89 | 19.13 | 18.60 | 18.99 | 2,587,234 | +0.17(+0.91%) |
Jan 28, 2004 | 18.96 | 19.16 | 18.70 | 18.82 | 2,257,560 | -0.03(-0.18%) |
Jan 27, 2004 | 19.09 | 19.23 | 18.72 | 18.85 | 2,810,732 | -0.20(-1.07%) |
Jan 26, 2004 | 18.99 | 19.12 | 18.93 | 19.06 | 2,141,412 | +0.05(+0.29%) |
Jan 23, 2004 | 18.96 | 19.17 | 18.90 | 19.00 | 2,072,632 | +0.12(+0.61%) |
Jan 22, 2004 | 19.00 | 19.08 | 18.89 | 18.89 | 2,187,314 | -0.10(-0.50%) |
Jan 21, 2004 | 19.09 | 19.09 | 18.98 | 18.98 | 2,771,869 | +0.02(+0.11%) |
Jan 20, 2004 | 19.26 | 19.36 | 18.88 | 18.96 | 3,320,054 | -0.25(-1.31%) |
Jan 16, 2004 | 19.47 | 19.65 | 19.15 | 19.22 | 2,746,645 | -0.25(-1.30%) |
Jan 15, 2004 | 19.52 | 19.59 | 19.07 | 19.47 | 3,065,613 | -0.05(-0.28%) |
Jan 14, 2004 | 19.60 | 19.60 | 19.26 | 19.52 | 2,491,617 | -0.05(-0.24%) |
Jan 13, 2004 | 19.64 | 19.70 | 19.49 | 19.57 | 3,718,801 | +0.00(+0.00%) |
Jan 12, 2004 | 19.40 | 19.60 | 19.28 | 19.57 | 3,898,596 | +0.18(+0.91%) |
Jan 09, 2004 | 19.50 | 19.53 | 19.28 | 19.39 | 3,720,854 | -0.14(-0.70%) |
Jan 08, 2004 | 19.67 | 19.67 | 19.42 | 19.53 | 2,258,734 | -0.13(-0.66%) |
Jan 07, 2004 | 19.80 | 19.88 | 19.60 | 19.66 | 3,127,793 | -0.18(-0.89%) |
Jan 06, 2004 | 20.07 | 20.07 | 19.75 | 19.84 | 2,682,265 | -0.23(-1.16%) |
Jan 05, 2004 | 20.39 | 20.52 | 20.04 | 20.07 | 3,780,981 | -0.27(-1.34%) |
Jan 02, 2004 | 20.17 | 20.46 | 20.12 | 20.34 | 2,121,907 | +0.16(+0.78%) |
Dec 31, 2003 | 20.10 | 20.23 | 20.05 | 20.18 | 3,685,071 | +0.11(+0.54%) |
Dec 30, 2003 | 20.07 | 20.12 | 19.98 | 20.07 | 1,619,624 | -0.05(-0.27%) |
Dec 29, 2003 | 20.10 | 20.18 | 19.87 | 20.13 | 2,109,882 | +0.09(+0.44%) |
Dec 26, 2003 | 20.05 | 20.10 | 20.01 | 20.04 | 970,542 | +0.06(+0.31%) |
Dec 24, 2003 | 20.03 | 20.10 | 19.96 | 19.98 | 1,016,298 | -0.05(-0.27%) |
Dec 23, 2003 | 20.20 | 20.25 | 19.89 | 20.03 | 3,335,306 | -0.12(-0.58%) |
Dec 22, 2003 | 19.96 | 20.22 | 19.83 | 20.15 | 5,556,497 | +0.18(+0.92%) |
Dec 19, 2003 | 20.06 | 20.09 | 19.77 | 19.97 | 4,871,193 | -0.06(-0.31%) |
Dec 18, 2003 | 20.01 | 20.10 | 19.77 | 20.03 | 3,773,942 | +0.01(+0.07%) |
Dec 17, 2003 | 20.01 | 20.03 | 19.86 | 20.01 | 3,276,939 | +0.03(+0.14%) |
Dec 16, 2003 | 19.82 | 20.05 | 19.79 | 19.99 | 2,129,973 | +0.17(+0.86%) |
Dec 15, 2003 | 19.95 | 19.95 | 19.82 | 19.82 | 2,257,560 | -0.06(-0.31%) |
Dec 12, 2003 | 20.05 | 20.05 | 19.74 | 19.88 | 2,053,861 | -0.20(-1.02%) |
Dec 11, 2003 | 20.14 | 20.22 | 19.97 | 20.08 | 2,439,116 | +0.04(+0.20%) |
Dec 10, 2003 | 19.99 | 20.12 | 19.96 | 20.04 | 2,569,783 | +0.05(+0.24%) |
Dec 09, 2003 | 19.77 | 19.99 | 19.77 | 19.99 | 2,111,935 | +0.25(+1.28%) |
Dec 08, 2003 | 19.58 | 19.74 | 19.54 | 19.74 | 3,265,793 | +0.10(+0.52%) |
Dec 05, 2003 | 19.87 | 19.90 | 19.58 | 19.64 | 2,101,669 | -0.31(-1.57%) |
Dec 04, 2003 | 20.10 | 20.10 | 19.85 | 19.95 | 2,971,462 | -0.13(-0.65%) |
Dec 03, 2003 | 19.98 | 20.08 | 19.91 | 20.08 | 2,576,675 | +0.17(+0.86%) |
Dec 02, 2003 | 19.90 | 20.00 | 19.85 | 19.91 | 2,580,928 | -0.03(-0.17%) |
Dec 01, 2003 | 20.05 | 20.06 | 19.86 | 19.95 | 5,380,955 | -0.11(-0.54%) |
Nov 28, 2003 | 19.98 | 20.07 | 19.84 | 20.05 | 1,148,725 | -0.03(-0.14%) |
Nov 26, 2003 | 19.74 | 20.25 | 19.70 | 20.08 | 3,374,169 | +0.34(+1.73%) |
Nov 25, 2003 | 19.80 | 19.80 | 19.43 | 19.74 | 3,882,611 | +0.33(+1.72%) |
Nov 24, 2003 | 19.26 | 19.48 | 19.21 | 19.41 | 2,157,251 | +0.21(+1.10%) |
Nov 21, 2003 | 19.20 | 19.20 | 18.87 | 19.20 | 2,005,319 | -0.01(-0.07%) |
Nov 20, 2003 | 19.28 | 19.28 | 19.01 | 19.21 | 2,069,699 | -0.07(-0.35%) |
Nov 19, 2003 | 19.09 | 19.34 | 19.09 | 19.28 | 2,339,539 | +0.18(+0.93%) |
Nov 18, 2003 | 19.20 | 19.25 | 19.06 | 19.10 | 1,548,351 | -0.07(-0.36%) |
Nov 17, 2003 | 19.05 | 19.18 | 18.89 | 19.17 | 1,751,611 | -0.12(-0.64%) |
Nov 14, 2003 | 19.26 | 19.53 | 19.07 | 19.29 | 3,797,113 | +0.07(+0.35%) |
Nov 13, 2003 | 18.75 | 19.26 | 18.65 | 19.22 | 4,887,911 | +0.62(+3.34%) |
Nov 12, 2003 | 18.35 | 18.55 | 18.31 | 18.60 | 2,587,674 | +0.29(+1.60%) |
Nov 11, 2003 | 18.23 | 18.35 | 18.16 | 18.31 | 2,934,359 | +0.08(+0.45%) |
Nov 10, 2003 | 18.10 | 18.21 | 18.00 | 18.23 | 2,413,598 | +0.12(+0.68%) |
Nov 07, 2003 | 17.76 | 18.25 | 17.64 | 18.10 | 4,456,167 | +0.57(+3.23%) |
Nov 06, 2003 | 17.29 | 17.63 | 17.20 | 17.54 | 3,022,057 | +0.17(+0.98%) |
Nov 05, 2003 | 17.74 | 17.74 | 17.22 | 17.37 | 1,630,037 | -0.19(-1.09%) |
Nov 04, 2003 | 17.74 | 17.74 | 17.50 | 17.56 | 1,688,991 | -0.10(-0.58%) |
Nov 03, 2003 | 17.67 | 17.67 | 17.66 | 17.66 | 1,188,312 | -0.01(-0.08%) |
Oct 31, 2003 | 17.76 | 17.83 | 17.50 | 17.67 | 1,652,768 | -0.03(-0.15%) |
Oct 30, 2003 | 17.70 | 18.04 | 17.63 | 17.70 | 2,180,715 | +0.02(+0.12%) |
Oct 29, 2003 | 17.32 | 17.73 | 17.17 | 17.68 | 2,456,127 | +0.36(+2.09%) |
Oct 28, 2003 | 17.31 | 17.41 | 17.07 | 17.32 | 2,432,076 | +0.02(+0.12%) |
Oct 27, 2003 | 17.18 | 17.43 | 17.01 | 17.30 | 2,455,687 | +0.12(+0.68%) |
Oct 24, 2003 | 17.45 | 17.45 | 16.98 | 17.18 | 3,081,451 | -0.27(-1.52%) |
Oct 23, 2003 | 17.76 | 17.76 | 17.32 | 17.45 | 3,363,610 | -0.31(-1.77%) |
Oct 22, 2003 | 17.93 | 17.99 | 17.74 | 17.76 | 2,290,117 | -0.25(-1.40%) |
Oct 21, 2003 | 18.06 | 18.23 | 17.97 | 18.02 | 1,703,949 | -0.03(-0.19%) |
Oct 20, 2003 | 18.06 | 18.06 | 17.84 | 18.05 | 2,034,356 | +0.01(+0.04%) |
Oct 17, 2003 | 17.97 | 18.04 | 17.84 | 18.04 | 2,496,750 | +0.12(+0.65%) |
Oct 16, 2003 | 17.76 | 17.91 | 17.67 | 17.93 | 1,932,433 | +0.09(+0.50%) |
Oct 15, 2003 | 17.87 | 17.99 | 17.78 | 17.84 | 3,355,544 | +0.07(+0.42%) |
Oct 14, 2003 | 17.52 | 17.74 | 17.27 | 17.76 | 3,431,510 | +0.28(+1.60%) |
Oct 13, 2003 | 17.62 | 17.72 | 17.51 | 17.48 | 2,183,061 | -0.14(-0.77%) |
Oct 10, 2003 | 17.73 | 17.78 | 17.63 | 17.62 | 1,444,522 | -0.11(-0.62%) |
Oct 09, 2003 | 17.79 | 17.91 | 17.70 | 17.73 | 1,955,897 | -0.06(-0.35%) |
Oct 08, 2003 | 18.06 | 18.06 | 17.77 | 17.79 | 1,456,107 | -0.25(-1.40%) |
Oct 07, 2003 | 17.65 | 18.00 | 17.63 | 18.04 | 3,086,878 | +0.30(+1.69%) |
Oct 06, 2003 | 17.73 | 17.82 | 17.59 | 17.74 | 1,997,106 | -0.02(-0.11%) |
Oct 03, 2003 | 17.93 | 18.00 | 17.74 | 17.76 | 2,677,718 | +0.04(+0.23%) |
Oct 02, 2003 | 17.97 | 18.00 | 17.71 | 17.72 | 1,984,201 | -0.25(-1.37%) |