Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.22 | 22.39 | 22.21 | 22.33 | 437,171 | +0.08(+0.35%) |
Nov 29, 2004 | 22.33 | 22.38 | 22.19 | 22.26 | 1,039,600 | -0.01(-0.03%) |
Nov 26, 2004 | 22.22 | 22.36 | 22.15 | 22.26 | 3,867,081 | +0.13(+0.60%) |
Nov 24, 2004 | 22.18 | 22.24 | 22.05 | 22.13 | 388,597 | +0.05(+0.25%) |
Nov 23, 2004 | 22.18 | 22.18 | 21.99 | 22.08 | 209,333 | -0.07(-0.32%) |
Nov 22, 2004 | 22.18 | 22.21 | 21.98 | 22.15 | 376,389 | +0.04(+0.18%) |
Nov 19, 2004 | 22.28 | 22.33 | 22.08 | 22.11 | 1,078,536 | -0.27(-1.22%) |
Nov 18, 2004 | 22.40 | 22.47 | 22.33 | 22.38 | 306,225 | -0.06(-0.28%) |
Nov 17, 2004 | 22.51 | 22.60 | 22.37 | 22.44 | 722,965 | -0.01(-0.03%) |
Nov 16, 2004 | 22.61 | 22.61 | 22.41 | 22.45 | 960,698 | -0.11(-0.48%) |
Nov 15, 2004 | 22.39 | 22.65 | 22.38 | 22.56 | 572,101 | +0.12(+0.52%) |
Nov 12, 2004 | 22.43 | 22.49 | 22.23 | 22.44 | 455,419 | +0.03(+0.14%) |
Nov 11, 2004 | 22.41 | 22.51 | 22.32 | 22.41 | 311,494 | +0.12(+0.52%) |
Nov 10, 2004 | 22.41 | 22.44 | 22.18 | 22.30 | 386,798 | -0.06(-0.28%) |
Nov 09, 2004 | 22.37 | 22.47 | 22.30 | 22.36 | 526,867 | +0.01(+0.03%) |
Nov 08, 2004 | 22.32 | 22.35 | 22.20 | 22.35 | 487,159 | -0.01(-0.03%) |
Nov 05, 2004 | 22.33 | 22.43 | 22.24 | 22.36 | 909,039 | +0.13(+0.60%) |
Nov 04, 2004 | 22.26 | 22.26 | 21.80 | 22.22 | 1,581,502 | +0.05(+0.21%) |
Nov 03, 2004 | 22.88 | 23.56 | 22.08 | 22.18 | 1,703,710 | +0.64(+2.96%) |
Nov 02, 2004 | 21.67 | 21.96 | 21.42 | 21.54 | 1,560,942 | -0.16(-0.75%) |
Nov 01, 2004 | 21.87 | 21.87 | 21.61 | 21.70 | 1,697,927 | -0.20(-0.92%) |
Oct 29, 2004 | 21.94 | 21.95 | 21.73 | 21.91 | 390,267 | +0.06(+0.29%) |
Oct 28, 2004 | 21.94 | 21.95 | 21.79 | 21.84 | 338,994 | -0.04(-0.18%) |
Oct 27, 2004 | 21.40 | 21.96 | 21.36 | 21.88 | 617,591 | +0.56(+2.63%) |
Oct 26, 2004 | 20.97 | 21.32 | 20.97 | 21.32 | 595,617 | +0.40(+1.90%) |
Oct 25, 2004 | 21.13 | 21.13 | 20.78 | 20.93 | 261,763 | -0.12(-0.55%) |
Oct 22, 2004 | 21.26 | 21.28 | 21.00 | 21.04 | 516,972 | -0.16(-0.73%) |
Oct 21, 2004 | 21.40 | 21.40 | 21.07 | 21.20 | 406,073 | -0.20(-0.95%) |
Oct 20, 2004 | 21.44 | 21.44 | 21.17 | 21.40 | 345,162 | -0.01(-0.04%) |
Oct 19, 2004 | 21.83 | 21.83 | 21.37 | 21.41 | 610,138 | -0.36(-1.64%) |
Oct 18, 2004 | 21.52 | 21.79 | 21.49 | 21.77 | 666,294 | +0.20(+0.94%) |
Oct 15, 2004 | 21.52 | 21.59 | 21.35 | 21.56 | 294,660 | +0.03(+0.14%) |
Oct 14, 2004 | 21.67 | 21.84 | 21.52 | 21.53 | 219,485 | -0.15(-0.68%) |
Oct 13, 2004 | 21.91 | 22.01 | 21.61 | 21.68 | 1,973,312 | -0.23(-1.07%) |
Oct 12, 2004 | 21.80 | 21.97 | 21.75 | 21.91 | 285,151 | -0.04(-0.18%) |
Oct 11, 2004 | 21.80 | 21.98 | 21.80 | 21.95 | 283,352 | +0.15(+0.68%) |
Oct 08, 2004 | 22.01 | 22.14 | 21.79 | 21.80 | 405,688 | -0.30(-1.37%) |
Oct 07, 2004 | 22.64 | 22.65 | 22.02 | 22.11 | 705,617 | -0.51(-2.27%) |
Oct 06, 2004 | 22.69 | 23.35 | 22.46 | 22.62 | 518,900 | -0.02(-0.10%) |
Oct 05, 2004 | 22.79 | 22.79 | 22.60 | 22.65 | 269,987 | -0.07(-0.31%) |
Oct 04, 2004 | 22.61 | 22.82 | 22.61 | 22.72 | 292,090 | +0.10(+0.45%) |
Oct 01, 2004 | 22.40 | 22.65 | 22.40 | 22.61 | 827,824 | +0.21(+0.94%) |
Sep 30, 2004 | 22.57 | 22.57 | 22.30 | 22.40 | 2,120,964 | -0.44(-1.91%) |
Sep 29, 2004 | 22.80 | 22.85 | 22.72 | 22.84 | 858,537 | +0.10(+0.45%) |
Sep 28, 2004 | 22.72 | 22.86 | 22.37 | 22.74 | 865,348 | +0.17(+0.76%) |
Sep 27, 2004 | 22.70 | 22.72 | 22.56 | 22.57 | 516,715 | -0.13(-0.58%) |
Sep 24, 2004 | 22.45 | 22.80 | 22.45 | 22.70 | 682,358 | +0.06(+0.27%) |
Sep 23, 2004 | 22.88 | 22.88 | 22.64 | 22.64 | 241,331 | -0.16(-0.72%) |
Sep 22, 2004 | 23.07 | 23.07 | 22.74 | 22.80 | 3,275,318 | -0.29(-1.25%) |
Sep 21, 2004 | 23.00 | 23.17 | 22.93 | 23.09 | 261,634 | +0.12(+0.51%) |
Sep 20, 2004 | 23.19 | 23.19 | 22.90 | 22.97 | 205,863 | -0.26(-1.11%) |
Sep 17, 2004 | 23.27 | 23.27 | 23.15 | 23.23 | 1,218,349 | +0.00(+0.00%) |
Sep 16, 2004 | 23.27 | 23.29 | 23.18 | 23.23 | 75,432 | -0.01(-0.03%) |
Sep 15, 2004 | 23.33 | 23.33 | 23.21 | 23.24 | 217,172 | -0.09(-0.40%) |
Sep 14, 2004 | 23.19 | 23.39 | 23.19 | 23.33 | 228,866 | +0.18(+0.77%) |
Sep 13, 2004 | 23.16 | 23.22 | 23.07 | 23.15 | 4,186,414 | +0.02(+0.10%) |
Sep 10, 2004 | 23.15 | 23.15 | 22.93 | 23.13 | 206,506 | -0.03(-0.13%) |
Sep 09, 2004 | 23.31 | 23.31 | 23.14 | 23.16 | 650,874 | -0.09(-0.40%) |
Sep 08, 2004 | 23.38 | 23.38 | 23.21 | 23.25 | 515,430 | -0.05(-0.23%) |
Sep 07, 2004 | 23.35 | 23.64 | 23.18 | 23.31 | 242,102 | +0.12(+0.54%) |
Sep 03, 2004 | 23.07 | 23.34 | 23.07 | 23.18 | 2,206,291 | -0.02(-0.07%) |
Sep 02, 2004 | 23.00 | 23.24 | 22.92 | 23.20 | 357,756 | +0.23(+1.02%) |
Sep 01, 2004 | 22.92 | 22.97 | 22.80 | 22.96 | 594,204 | +0.09(+0.41%) |
Aug 31, 2004 | 22.76 | 22.87 | 22.71 | 22.87 | 768,455 | +0.12(+0.55%) |
Aug 30, 2004 | 23.00 | 23.00 | 22.72 | 22.75 | 141,483 | -0.29(-1.25%) |
Aug 27, 2004 | 22.80 | 23.04 | 22.80 | 23.03 | 478,935 | +0.16(+0.71%) |
Aug 26, 2004 | 22.90 | 22.91 | 22.79 | 22.87 | 854,039 | -0.03(-0.14%) |
Aug 25, 2004 | 22.76 | 22.90 | 22.65 | 22.90 | 192,499 | +0.22(+0.96%) |
Aug 24, 2004 | 22.67 | 22.79 | 22.63 | 22.68 | 569,274 | +0.02(+0.07%) |
Aug 23, 2004 | 22.65 | 22.81 | 22.63 | 22.67 | 171,039 | -0.05(-0.21%) |
Aug 20, 2004 | 22.52 | 22.75 | 22.49 | 22.72 | 165,899 | +0.19(+0.83%) |
Aug 19, 2004 | 22.65 | 22.65 | 22.43 | 22.53 | 1,082,777 | -0.08(-0.34%) |
Aug 18, 2004 | 22.22 | 22.63 | 22.22 | 22.61 | 911,224 | +0.30(+1.33%) |
Aug 17, 2004 | 22.26 | 22.41 | 22.22 | 22.31 | 182,476 | +0.03(+0.14%) |
Aug 16, 2004 | 22.06 | 22.33 | 22.03 | 22.28 | 826,796 | +0.30(+1.35%) |
Aug 13, 2004 | 22.22 | 22.26 | 21.94 | 21.98 | 1,399,412 | -0.17(-0.77%) |
Aug 12, 2004 | 22.28 | 22.36 | 22.15 | 22.15 | 657,428 | -0.12(-0.56%) |
Aug 11, 2004 | 21.87 | 22.33 | 21.79 | 22.28 | 2,338,650 | +0.37(+1.67%) |
Aug 10, 2004 | 21.71 | 21.91 | 21.63 | 21.91 | 99,976 | +0.32(+1.48%) |
Aug 09, 2004 | 21.67 | 21.74 | 21.59 | 21.59 | 658,327 | -0.10(-0.47%) |
Aug 06, 2004 | 21.80 | 21.80 | 21.63 | 21.70 | 748,537 | -0.30(-1.38%) |
Aug 05, 2004 | 22.49 | 22.49 | 21.97 | 22.00 | 566,961 | -0.41(-1.84%) |
Aug 04, 2004 | 22.47 | 22.50 | 22.27 | 22.41 | 442,825 | -0.05(-0.21%) |
Aug 03, 2004 | 22.45 | 22.61 | 22.37 | 22.46 | 218,071 | -0.02(-0.10%) |
Aug 02, 2004 | 22.51 | 22.58 | 22.44 | 22.48 | 327,300 | -0.02(-0.10%) |
Jul 30, 2004 | 22.45 | 22.54 | 22.38 | 22.51 | 404,274 | +0.09(+0.38%) |
Jul 29, 2004 | 22.37 | 22.52 | 22.21 | 22.42 | 277,697 | +0.10(+0.45%) |
Jul 28, 2004 | 22.32 | 22.40 | 21.99 | 22.32 | 162,943 | -0.05(-0.24%) |
Jul 27, 2004 | 22.33 | 22.46 | 22.15 | 22.37 | 210,104 | +0.09(+0.42%) |
Jul 26, 2004 | 22.52 | 22.52 | 22.11 | 22.28 | 539,461 | -0.23(-1.00%) |
Jul 23, 2004 | 22.61 | 22.61 | 22.36 | 22.51 | 85,583 | -0.14(-0.62%) |
Jul 22, 2004 | 22.44 | 22.72 | 22.38 | 22.65 | 583,795 | +0.11(+0.48%) |
Jul 21, 2004 | 23.03 | 23.03 | 22.54 | 22.54 | 177,207 | -0.26(-1.13%) |
Jul 20, 2004 | 22.70 | 22.80 | 22.64 | 22.79 | 422,779 | +0.09(+0.41%) |
Jul 19, 2004 | 22.96 | 22.96 | 22.58 | 22.70 | 165,128 | -0.11(-0.48%) |
Jul 16, 2004 | 23.05 | 23.09 | 22.77 | 22.81 | 125,677 | -0.20(-0.88%) |
Jul 15, 2004 | 23.31 | 23.35 | 23.01 | 23.01 | 291,319 | -0.26(-1.10%) |
Jul 14, 2004 | 23.11 | 23.45 | 23.11 | 23.27 | 157,546 | +0.09(+0.37%) |
Jul 13, 2004 | 23.03 | 23.21 | 23.03 | 23.18 | 666,809 | +0.19(+0.81%) |
Jul 12, 2004 | 23.07 | 23.10 | 22.90 | 23.00 | 225,268 | -0.10(-0.44%) |
Jul 09, 2004 | 23.35 | 23.35 | 23.07 | 23.10 | 173,866 | -0.05(-0.24%) |
Jul 08, 2004 | 23.11 | 23.45 | 23.11 | 23.15 | 354,671 | -0.05(-0.23%) |
Jul 07, 2004 | 23.27 | 23.29 | 23.13 | 23.21 | 357,113 | -0.05(-0.23%) |
Jul 06, 2004 | 23.44 | 23.44 | 23.18 | 23.26 | 856,481 | -0.17(-0.73%) |
Jul 02, 2004 | 23.54 | 23.54 | 23.36 | 23.43 | 177,721 | -0.02(-0.07%) |
Jul 01, 2004 | 23.81 | 23.83 | 23.28 | 23.45 | 1,454,026 | -0.33(-1.41%) |
Jun 30, 2004 | 23.73 | 23.84 | 23.64 | 23.78 | 227,195 | +0.09(+0.36%) |
Jun 29, 2004 | 23.59 | 23.80 | 23.57 | 23.70 | 875,500 | +0.12(+0.53%) |
Jun 28, 2004 | 23.77 | 23.79 | 23.48 | 23.57 | 503,351 | -0.12(-0.49%) |
Jun 25, 2004 | 23.73 | 23.85 | 23.64 | 23.69 | 390,910 | -0.21(-0.88%) |
Jun 24, 2004 | 23.89 | 23.96 | 23.84 | 23.90 | 666,937 | +0.01(+0.03%) |
Jun 23, 2004 | 23.81 | 23.93 | 23.69 | 23.89 | 223,597 | +0.14(+0.59%) |
Jun 22, 2004 | 23.85 | 23.85 | 23.61 | 23.75 | 166,798 | -0.10(-0.42%) |
Jun 21, 2004 | 23.98 | 24.01 | 23.83 | 23.85 | 135,186 | -0.16(-0.68%) |
Jun 18, 2004 | 24.01 | 24.09 | 23.98 | 24.01 | 150,350 | -0.08(-0.32%) |
Jun 17, 2004 | 24.05 | 24.09 | 23.92 | 24.09 | 344,263 | +0.04(+0.16%) |
Jun 16, 2004 | 24.12 | 24.14 | 23.99 | 24.05 | 1,056,177 | +0.01(+0.03%) |
Jun 15, 2004 | 24.16 | 24.16 | 23.98 | 24.05 | 225,396 | +0.03(+0.13%) |
Jun 14, 2004 | 24.12 | 24.14 | 23.97 | 24.01 | 168,726 | -0.17(-0.71%) |
Jun 10, 2004 | 24.28 | 24.28 | 24.15 | 24.19 | 160,244 | +0.01(+0.03%) |
Jun 09, 2004 | 24.47 | 24.47 | 24.18 | 24.18 | 139,170 | -0.29(-1.18%) |
Jun 08, 2004 | 24.36 | 24.47 | 24.33 | 24.47 | 305,968 | +0.03(+0.13%) |
Jun 07, 2004 | 24.43 | 24.43 | 24.23 | 24.43 | 315,221 | +0.24(+1.00%) |
Jun 04, 2004 | 24.36 | 24.36 | 24.15 | 24.19 | 453,363 | +0.05(+0.19%) |
Jun 03, 2004 | 24.20 | 24.32 | 24.12 | 24.15 | 153,691 | -0.06(-0.26%) |
Jun 02, 2004 | 24.20 | 24.26 | 24.07 | 24.21 | 179,649 | +0.15(+0.61%) |
Jun 01, 2004 | 23.94 | 24.08 | 23.87 | 24.06 | 607,311 | +0.12(+0.52%) |
May 28, 2004 | 24.01 | 24.01 | 23.84 | 23.94 | 293,246 | -0.01(-0.03%) |
May 27, 2004 | 23.81 | 23.99 | 23.73 | 23.94 | 569,274 | +0.24(+1.02%) |
May 26, 2004 | 23.58 | 23.76 | 23.58 | 23.70 | 666,423 | +0.12(+0.53%) |
May 25, 2004 | 23.35 | 23.68 | 23.24 | 23.58 | 445,781 | +0.23(+0.97%) |
May 24, 2004 | 23.54 | 23.58 | 23.28 | 23.35 | 235,933 | -0.12(-0.50%) |
May 21, 2004 | 23.58 | 23.58 | 23.38 | 23.47 | 93,936 | +0.05(+0.20%) |
May 20, 2004 | 23.66 | 23.66 | 23.37 | 23.42 | 102,417 | -0.16(-0.66%) |
May 19, 2004 | 23.93 | 23.94 | 23.58 | 23.58 | 1,474,844 | -0.23(-0.98%) |
May 18, 2004 | 23.82 | 23.92 | 23.74 | 23.81 | 388,597 | -0.01(-0.03%) |
May 17, 2004 | 23.85 | 23.94 | 23.66 | 23.82 | 2,688,439 | -0.07(-0.29%) |
May 14, 2004 | 23.97 | 24.13 | 23.74 | 23.89 | 138,270 | -0.05(-0.20%) |
May 13, 2004 | 23.93 | 24.03 | 23.83 | 23.94 | 282,067 | -0.03(-0.13%) |
May 12, 2004 | 23.89 | 24.00 | 23.56 | 23.97 | 597,930 | +0.09(+0.36%) |
May 11, 2004 | 23.93 | 23.93 | 23.77 | 23.88 | 229,637 | +0.02(+0.10%) |
May 10, 2004 | 23.93 | 24.15 | 23.70 | 23.86 | 482,533 | -0.31(-1.29%) |
May 07, 2004 | 24.32 | 24.46 | 24.17 | 24.17 | 479,064 | -0.16(-0.67%) |
May 06, 2004 | 24.41 | 24.47 | 24.20 | 24.33 | 234,134 | -0.09(-0.38%) |
May 05, 2004 | 24.32 | 24.48 | 24.23 | 24.43 | 569,659 | +0.14(+0.58%) |
May 04, 2004 | 24.40 | 24.40 | 24.12 | 24.29 | 326,272 | -0.04(-0.16%) |
May 03, 2004 | 24.12 | 24.33 | 23.98 | 24.33 | 354,928 | +0.31(+1.30%) |
Apr 30, 2004 | 24.08 | 24.19 | 23.97 | 24.01 | 209,590 | +0.02(+0.10%) |
Apr 29, 2004 | 24.16 | 24.19 | 23.85 | 23.99 | 339,765 | -0.15(-0.61%) |
Apr 28, 2004 | 24.40 | 24.40 | 24.05 | 24.14 | 104,217 | -0.22(-0.89%) |
Apr 27, 2004 | 24.47 | 24.56 | 24.32 | 24.36 | 227,452 | +0.09(+0.38%) |
Apr 26, 2004 | 24.59 | 24.59 | 24.23 | 24.26 | 299,929 | -0.13(-0.54%) |
Apr 23, 2004 | 24.51 | 24.51 | 24.29 | 24.40 | 163,843 | -0.07(-0.29%) |
Apr 22, 2004 | 24.27 | 24.51 | 24.15 | 24.47 | 1,013,513 | +0.19(+0.80%) |
Apr 21, 2004 | 24.01 | 24.40 | 24.00 | 24.27 | 192,499 | +0.28(+1.17%) |
Apr 20, 2004 | 24.59 | 24.59 | 23.99 | 23.99 | 156,903 | -0.40(-1.66%) |
Apr 19, 2004 | 24.53 | 24.53 | 24.33 | 24.40 | 1,139,062 | -0.10(-0.41%) |
Apr 16, 2004 | 24.32 | 24.53 | 24.29 | 24.50 | 2,537,575 | +0.18(+0.74%) |
Apr 15, 2004 | 23.97 | 24.36 | 23.93 | 24.32 | 182,861 | +0.44(+1.82%) |
Apr 14, 2004 | 23.64 | 23.91 | 23.50 | 23.88 | 276,541 | +0.24(+1.02%) |
Apr 13, 2004 | 23.85 | 23.98 | 23.62 | 23.64 | 243,901 | -0.21(-0.88%) |
Apr 12, 2004 | 23.70 | 23.85 | 23.61 | 23.85 | 491,143 | +0.19(+0.82%) |
Apr 08, 2004 | 23.97 | 23.97 | 23.55 | 23.66 | 135,315 | -0.16(-0.69%) |
Apr 07, 2004 | 23.89 | 23.90 | 23.76 | 23.82 | 84,298 | -0.11(-0.46%) |
Apr 06, 2004 | 24.01 | 24.01 | 23.78 | 23.93 | 225,525 | -0.08(-0.32%) |
Apr 05, 2004 | 23.89 | 24.01 | 23.74 | 24.01 | 139,041 | +0.27(+1.15%) |
Apr 02, 2004 | 23.66 | 23.80 | 23.61 | 23.73 | 697,650 | +0.28(+1.19%) |
Apr 01, 2004 | 23.35 | 23.54 | 23.35 | 23.45 | 185,046 | +0.16(+0.70%) |
Mar 31, 2004 | 23.25 | 23.36 | 23.12 | 23.29 | 342,207 | +0.13(+0.57%) |
Mar 30, 2004 | 23.29 | 23.29 | 23.02 | 23.16 | 589,963 | -0.05(-0.23%) |
Mar 29, 2004 | 23.00 | 23.29 | 22.96 | 23.21 | 566,061 | +0.31(+1.36%) |
Mar 26, 2004 | 22.88 | 23.03 | 22.79 | 22.90 | 119,637 | +0.09(+0.41%) |
Mar 25, 2004 | 23.00 | 23.00 | 22.63 | 22.81 | 418,795 | +0.12(+0.55%) |
Mar 24, 2004 | 22.88 | 22.88 | 22.60 | 22.68 | 119,766 | -0.12(-0.55%) |
Mar 23, 2004 | 22.92 | 23.02 | 22.74 | 22.81 | 548,713 | +0.08(+0.34%) |
Mar 22, 2004 | 22.96 | 23.03 | 22.65 | 22.73 | 192,756 | -0.29(-1.25%) |
Mar 19, 2004 | 23.42 | 23.42 | 23.00 | 23.02 | 225,011 | -0.43(-1.83%) |
Mar 18, 2004 | 23.42 | 23.50 | 23.21 | 23.45 | 97,406 | -0.02(-0.10%) |
Mar 17, 2004 | 23.56 | 23.56 | 23.35 | 23.47 | 415,840 | -0.02(-0.10%) |
Mar 16, 2004 | 23.54 | 23.56 | 23.28 | 23.49 | 186,459 | +0.16(+0.70%) |
Mar 15, 2004 | 23.58 | 23.58 | 23.28 | 23.33 | 184,917 | -0.21(-0.89%) |
Mar 12, 2004 | 23.58 | 23.60 | 23.38 | 23.54 | 377,160 | +0.06(+0.27%) |
Mar 11, 2004 | 23.81 | 23.84 | 23.42 | 23.48 | 238,247 | -0.46(-1.92%) |
Mar 10, 2004 | 24.40 | 24.40 | 23.85 | 23.94 | 277,055 | -0.37(-1.54%) |
Mar 09, 2004 | 24.67 | 24.67 | 24.22 | 24.31 | 311,237 | -0.28(-1.14%) |
Mar 08, 2004 | 24.75 | 24.75 | 24.51 | 24.59 | 290,034 | -0.02(-0.10%) |
Mar 05, 2004 | 24.49 | 24.69 | 24.41 | 24.61 | 398,748 | +0.12(+0.51%) |
Mar 04, 2004 | 24.42 | 24.51 | 24.38 | 24.49 | 203,036 | +0.11(+0.45%) |
Mar 03, 2004 | 24.28 | 24.44 | 24.15 | 24.38 | 190,957 | +0.10(+0.42%) |
Mar 02, 2004 | 24.43 | 24.47 | 24.26 | 24.28 | 207,020 | -0.16(-0.64%) |
Mar 01, 2004 | 24.41 | 24.50 | 24.24 | 24.43 | 236,190 | +0.07(+0.29%) |
Feb 27, 2004 | 24.43 | 24.50 | 24.34 | 24.36 | 108,843 | -0.07(-0.29%) |
Feb 26, 2004 | 24.47 | 24.47 | 24.28 | 24.43 | 186,202 | -0.03(-0.13%) |
Feb 25, 2004 | 24.47 | 24.48 | 24.32 | 24.47 | 112,826 | +0.03(+0.13%) |
Feb 24, 2004 | 24.36 | 24.49 | 24.24 | 24.43 | 294,146 | +0.11(+0.45%) |
Feb 23, 2004 | 24.47 | 24.47 | 24.22 | 24.33 | 426,248 | -0.05(-0.19%) |
Feb 20, 2004 | 24.59 | 24.59 | 24.29 | 24.37 | 632,498 | -0.13(-0.54%) |
Feb 19, 2004 | 24.73 | 24.73 | 24.50 | 24.50 | 148,422 | -0.09(-0.35%) |
Feb 18, 2004 | 24.79 | 24.79 | 24.51 | 24.59 | 222,312 | -0.11(-0.44%) |
Feb 17, 2004 | 24.63 | 24.76 | 24.61 | 24.70 | 322,417 | +0.16(+0.63%) |
Feb 13, 2004 | 24.79 | 24.79 | 24.51 | 24.54 | 382,428 | -0.11(-0.44%) |
Feb 12, 2004 | 24.89 | 24.89 | 24.59 | 24.65 | 776,037 | -0.16(-0.63%) |
Feb 11, 2004 | 24.61 | 24.86 | 24.47 | 24.81 | 261,249 | +0.23(+0.92%) |
Feb 10, 2004 | 24.55 | 24.63 | 24.44 | 24.58 | 239,660 | +0.11(+0.44%) |
Feb 09, 2004 | 24.69 | 24.69 | 24.45 | 24.47 | 2,843,158 | -0.24(-0.98%) |
Feb 06, 2004 | 24.54 | 24.72 | 24.42 | 24.72 | 498,596 | +0.19(+0.76%) |
Feb 05, 2004 | 24.71 | 24.71 | 24.37 | 24.53 | 304,812 | -0.12(-0.51%) |
Feb 04, 2004 | 24.48 | 24.77 | 24.47 | 24.65 | 562,720 | +0.08(+0.32%) |
Feb 03, 2004 | 24.29 | 24.59 | 24.29 | 24.57 | 322,545 | +0.16(+0.64%) |
Feb 02, 2004 | 24.16 | 24.51 | 24.08 | 24.42 | 307,253 | +0.31(+1.29%) |
Jan 30, 2004 | 24.28 | 24.28 | 23.95 | 24.11 | 157,674 | -0.13(-0.55%) |
Jan 29, 2004 | 24.01 | 24.25 | 23.77 | 24.24 | 167,826 | +0.35(+1.47%) |
Jan 28, 2004 | 24.20 | 24.20 | 23.84 | 23.89 | 186,074 | -0.21(-0.87%) |
Jan 27, 2004 | 24.36 | 24.36 | 24.07 | 24.10 | 207,406 | -0.16(-0.64%) |
Jan 26, 2004 | 24.01 | 24.33 | 23.97 | 24.26 | 857,252 | +0.30(+1.27%) |
Jan 23, 2004 | 24.20 | 24.20 | 23.86 | 23.95 | 229,894 | -0.12(-0.48%) |
Jan 22, 2004 | 24.12 | 24.17 | 24.01 | 24.07 | 277,697 | +0.05(+0.19%) |
Jan 21, 2004 | 23.81 | 24.04 | 23.63 | 24.02 | 285,408 | +0.40(+1.68%) |
Jan 20, 2004 | 23.81 | 23.85 | 23.63 | 23.63 | 488,573 | -0.08(-0.33%) |
Jan 16, 2004 | 23.58 | 23.72 | 23.58 | 23.70 | 239,789 | +0.05(+0.23%) |
Jan 15, 2004 | 23.73 | 23.73 | 23.42 | 23.65 | 179,649 | +0.06(+0.26%) |
Jan 14, 2004 | 23.42 | 23.62 | 23.38 | 23.59 | 508,234 | +0.13(+0.56%) |
Jan 13, 2004 | 23.64 | 23.65 | 23.38 | 23.45 | 440,127 | -0.10(-0.43%) |
Jan 12, 2004 | 23.66 | 23.66 | 23.45 | 23.56 | 141,226 | -0.04(-0.16%) |
Jan 09, 2004 | 23.72 | 23.72 | 23.52 | 23.59 | 197,125 | -0.15(-0.62%) |
Jan 08, 2004 | 23.89 | 23.89 | 23.59 | 23.74 | 289,263 | -0.10(-0.42%) |
Jan 07, 2004 | 23.70 | 23.84 | 23.59 | 23.84 | 337,066 | +0.15(+0.62%) |
Jan 06, 2004 | 23.71 | 23.72 | 23.59 | 23.70 | 371,763 | +0.07(+0.30%) |
Jan 05, 2004 | 23.66 | 23.73 | 23.45 | 23.63 | 246,085 | +0.11(+0.46%) |
Jan 02, 2004 | 23.50 | 23.69 | 23.44 | 23.52 | 807,906 | +0.05(+0.23%) |
Dec 31, 2003 | 23.42 | 23.49 | 23.35 | 23.46 | 284,508 | +0.10(+0.43%) |
Dec 30, 2003 | 23.40 | 23.40 | 23.31 | 23.36 | 202,394 | +0.06(+0.27%) |
Dec 29, 2003 | 23.11 | 23.31 | 23.16 | 23.30 | 156,518 | +0.19(+0.81%) |
Dec 26, 2003 | 23.10 | 23.14 | 23.06 | 23.11 | 45,233 | +0.06(+0.27%) |
Dec 24, 2003 | 23.00 | 23.11 | 22.96 | 23.05 | 76,331 | +0.07(+0.30%) |
Dec 23, 2003 | 22.97 | 23.02 | 22.93 | 22.98 | 164,999 | +0.02(+0.07%) |
Dec 22, 2003 | 23.03 | 23.03 | 22.87 | 22.96 | 295,559 | -0.01(-0.03%) |
Dec 19, 2003 | 23.03 | 23.03 | 22.85 | 22.97 | 503,737 | -0.12(-0.51%) |
Dec 18, 2003 | 22.97 | 23.09 | 22.95 | 23.09 | 792,357 | +0.17(+0.75%) |
Dec 17, 2003 | 22.92 | 22.92 | 22.77 | 22.92 | 112,955 | +0.05(+0.20%) |
Dec 16, 2003 | 22.41 | 22.88 | 22.41 | 22.87 | 140,712 | +0.09(+0.38%) |
Dec 15, 2003 | 23.00 | 23.00 | 22.72 | 22.79 | 138,913 | -0.03(-0.14%) |
Dec 12, 2003 | 22.86 | 22.87 | 22.68 | 22.82 | 123,749 | +0.06(+0.27%) |
Dec 11, 2003 | 22.49 | 22.85 | 22.49 | 22.75 | 205,478 | +0.28(+1.25%) |
Dec 10, 2003 | 22.49 | 22.64 | 22.46 | 22.47 | 124,392 | -0.16(-0.69%) |
Dec 09, 2003 | 22.78 | 22.80 | 22.58 | 22.63 | 389,111 | -0.09(-0.41%) |
Dec 08, 2003 | 22.57 | 22.74 | 22.51 | 22.72 | 236,961 | +0.17(+0.76%) |
Dec 05, 2003 | 22.68 | 22.68 | 22.49 | 22.55 | 100,361 | -0.17(-0.75%) |
Dec 04, 2003 | 22.72 | 22.75 | 22.54 | 22.72 | 140,840 | +0.04(+0.17%) |
Dec 03, 2003 | 22.79 | 22.81 | 22.72 | 22.68 | 351,330 | +0.05(+0.24%) |
Dec 02, 2003 | 22.55 | 22.71 | 22.55 | 22.63 | 664,495 | +0.02(+0.07%) |