Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 55.76 | 56.32 | 55.76 | 55.86 | 2,359,735 | +0.10(+0.17%) |
Nov 29, 2004 | 56.09 | 56.19 | 55.30 | 55.76 | 2,037,704 | -0.24(-0.42%) |
Nov 26, 2004 | 55.78 | 56.57 | 55.78 | 56.00 | 642,235 | +0.31(+0.55%) |
Nov 24, 2004 | 54.63 | 55.83 | 54.16 | 55.69 | 3,167,325 | +1.23(+2.27%) |
Nov 23, 2004 | 53.51 | 54.77 | 53.37 | 54.46 | 3,329,026 | +1.08(+2.02%) |
Nov 22, 2004 | 52.66 | 53.40 | 52.54 | 53.38 | 2,204,429 | +0.90(+1.72%) |
Nov 19, 2004 | 51.75 | 52.75 | 51.39 | 52.48 | 2,412,722 | +0.95(+1.84%) |
Nov 18, 2004 | 51.56 | 51.80 | 51.16 | 51.53 | 4,428,500 | -0.03(-0.05%) |
Nov 17, 2004 | 51.15 | 51.69 | 51.06 | 51.56 | 4,001,409 | +0.42(+0.82%) |
Nov 16, 2004 | 51.45 | 51.84 | 51.14 | 51.14 | 2,683,593 | -0.18(-0.34%) |
Nov 15, 2004 | 52.60 | 52.64 | 50.69 | 51.32 | 3,212,547 | -1.59(-3.01%) |
Nov 12, 2004 | 51.68 | 52.98 | 51.64 | 52.91 | 1,552,601 | +1.23(+2.37%) |
Nov 11, 2004 | 51.79 | 51.88 | 51.43 | 51.68 | 1,612,440 | -0.11(-0.20%) |
Nov 10, 2004 | 50.70 | 51.85 | 50.08 | 51.79 | 3,230,818 | +1.33(+2.64%) |
Nov 09, 2004 | 50.70 | 50.70 | 50.18 | 50.46 | 2,494,942 | -0.24(-0.47%) |
Nov 08, 2004 | 51.49 | 51.54 | 50.40 | 50.69 | 1,730,289 | -1.02(-1.96%) |
Nov 05, 2004 | 51.93 | 52.15 | 51.33 | 51.71 | 1,864,127 | +0.04(+0.08%) |
Nov 04, 2004 | 51.61 | 52.37 | 51.40 | 51.67 | 3,154,536 | +0.49(+0.96%) |
Nov 03, 2004 | 50.44 | 51.46 | 50.05 | 51.18 | 2,776,777 | +1.52(+3.07%) |
Nov 02, 2004 | 51.67 | 51.67 | 49.58 | 49.65 | 3,740,587 | -0.61(-1.22%) |
Nov 01, 2004 | 51.14 | 51.53 | 50.01 | 50.26 | 2,521,436 | -0.53(-1.03%) |
Oct 29, 2004 | 50.15 | 50.95 | 50.00 | 50.79 | 1,743,536 | +0.73(+1.45%) |
Oct 28, 2004 | 51.08 | 51.48 | 49.89 | 50.06 | 2,305,835 | -1.37(-2.66%) |
Oct 27, 2004 | 53.07 | 53.50 | 50.66 | 51.43 | 3,663,391 | -1.42(-2.68%) |
Oct 26, 2004 | 52.59 | 53.03 | 52.19 | 52.85 | 1,830,781 | +0.04(+0.08%) |
Oct 25, 2004 | 53.00 | 53.31 | 52.28 | 52.80 | 1,353,444 | -0.11(-0.20%) |
Oct 22, 2004 | 53.20 | 53.74 | 52.91 | 52.91 | 1,513,775 | -0.20(-0.38%) |
Oct 21, 2004 | 52.85 | 53.22 | 52.17 | 53.11 | 1,988,371 | +0.48(+0.92%) |
Oct 20, 2004 | 51.55 | 52.71 | 51.46 | 52.63 | 2,774,950 | +1.52(+2.96%) |
Oct 19, 2004 | 50.79 | 51.45 | 50.49 | 51.11 | 2,227,725 | +0.02(+0.03%) |
Oct 18, 2004 | 52.28 | 52.69 | 50.92 | 51.10 | 2,089,777 | -1.09(-2.08%) |
Oct 15, 2004 | 51.91 | 52.25 | 51.53 | 52.18 | 2,108,048 | +0.49(+0.95%) |
Oct 14, 2004 | 50.94 | 51.97 | 50.94 | 51.69 | 2,545,645 | +0.93(+1.83%) |
Oct 13, 2004 | 51.85 | 51.86 | 49.72 | 50.76 | 4,363,181 | -1.09(-2.09%) |
Oct 12, 2004 | 52.28 | 52.88 | 51.79 | 51.85 | 2,129,517 | -0.34(-0.65%) |
Oct 11, 2004 | 52.40 | 52.63 | 51.49 | 52.19 | 2,207,170 | -0.21(-0.40%) |
Oct 08, 2004 | 51.95 | 52.72 | 51.53 | 52.40 | 2,113,986 | +0.40(+0.77%) |
Oct 07, 2004 | 52.59 | 53.44 | 51.46 | 52.00 | 2,725,161 | -0.56(-1.07%) |
Oct 06, 2004 | 52.10 | 52.60 | 52.10 | 52.56 | 1,964,162 | +0.57(+1.09%) |
Oct 05, 2004 | 51.74 | 52.13 | 51.57 | 51.99 | 1,999,791 | +0.55(+1.07%) |
Oct 04, 2004 | 51.57 | 51.67 | 51.14 | 51.44 | 831,343 | -0.22(-0.42%) |
Oct 01, 2004 | 50.96 | 51.66 | 50.38 | 51.66 | 1,116,831 | +0.66(+1.29%) |
Sep 30, 2004 | 50.51 | 51.05 | 50.51 | 51.00 | 1,622,946 | +0.50(+0.99%) |
Sep 29, 2004 | 51.32 | 51.40 | 49.85 | 50.50 | 2,446,980 | -0.74(-1.44%) |
Sep 28, 2004 | 50.79 | 51.51 | 50.79 | 51.24 | 2,640,199 | +0.62(+1.23%) |
Sep 27, 2004 | 50.66 | 50.75 | 50.18 | 50.62 | 2,108,505 | +0.18(+0.35%) |
Sep 24, 2004 | 49.61 | 50.68 | 49.52 | 50.44 | 2,312,686 | +0.94(+1.89%) |
Sep 23, 2004 | 49.13 | 49.64 | 48.86 | 49.50 | 2,515,954 | +0.39(+0.78%) |
Sep 22, 2004 | 49.40 | 49.47 | 48.97 | 49.12 | 1,185,349 | -0.37(-0.74%) |
Sep 21, 2004 | 48.35 | 49.61 | 48.25 | 49.49 | 2,373,438 | +1.15(+2.37%) |
Sep 20, 2004 | 48.25 | 48.59 | 48.08 | 48.34 | 1,332,889 | +0.24(+0.49%) |
Sep 17, 2004 | 47.82 | 48.16 | 47.52 | 48.10 | 1,684,154 | +0.38(+0.79%) |
Sep 16, 2004 | 47.44 | 48.08 | 47.37 | 47.73 | 1,359,383 | +0.22(+0.46%) |
Sep 15, 2004 | 47.56 | 48.01 | 47.50 | 47.51 | 1,049,684 | -0.30(-0.62%) |
Sep 14, 2004 | 47.73 | 47.90 | 47.24 | 47.80 | 1,327,408 | +0.16(+0.33%) |
Sep 13, 2004 | 47.73 | 48.16 | 47.59 | 47.65 | 1,606,502 | +0.15(+0.31%) |
Sep 10, 2004 | 47.86 | 47.87 | 47.30 | 47.50 | 776,986 | -0.42(-0.88%) |
Sep 09, 2004 | 47.16 | 48.02 | 47.16 | 47.92 | 1,063,388 | +0.87(+1.84%) |
Sep 08, 2004 | 47.00 | 47.52 | 46.86 | 47.05 | 1,151,547 | +0.05(+0.11%) |
Sep 07, 2004 | 47.30 | 47.30 | 46.72 | 47.00 | 1,065,672 | -0.31(-0.65%) |
Sep 03, 2004 | 46.86 | 47.38 | 46.67 | 47.30 | 1,720,697 | +0.27(+0.58%) |
Sep 02, 2004 | 46.63 | 47.10 | 46.59 | 47.03 | 1,691,006 | +0.44(+0.94%) |
Sep 01, 2004 | 45.17 | 46.67 | 45.01 | 46.60 | 2,119,924 | +1.51(+3.36%) |
Aug 31, 2004 | 44.41 | 45.13 | 44.41 | 45.08 | 1,221,434 | +0.89(+2.02%) |
Aug 30, 2004 | 44.41 | 44.75 | 43.78 | 44.19 | 1,364,407 | -0.16(-0.36%) |
Aug 27, 2004 | 43.99 | 44.51 | 43.96 | 44.34 | 1,448,455 | +0.58(+1.32%) |
Aug 26, 2004 | 43.52 | 44.02 | 42.96 | 43.77 | 1,555,799 | +0.25(+0.58%) |
Aug 25, 2004 | 43.34 | 44.07 | 43.15 | 43.51 | 1,631,168 | +0.26(+0.61%) |
Aug 24, 2004 | 43.66 | 43.83 | 42.88 | 43.25 | 1,362,123 | -0.41(-0.94%) |
Aug 23, 2004 | 44.97 | 44.97 | 43.54 | 43.66 | 2,528,744 | -1.09(-2.43%) |
Aug 20, 2004 | 44.79 | 45.40 | 44.62 | 44.75 | 4,039,779 | +0.14(+0.31%) |
Aug 19, 2004 | 44.31 | 44.66 | 44.22 | 44.61 | 1,200,879 | +22.31(+100.08%) |
Aug 16, 2004 | 22.32 | 22.54 | 22.02 | 22.30 | 383,468 | +0.04(+0.20%) |
Aug 13, 2004 | 21.89 | 22.41 | 21.87 | 22.25 | 381,983 | +0.47(+2.15%) |
Aug 12, 2004 | 22.58 | 22.65 | 21.72 | 21.78 | 625,220 | -0.57(-2.57%) |
Aug 11, 2004 | 22.20 | 22.51 | 22.11 | 22.36 | 596,443 | -0.21(-0.95%) |
Aug 10, 2004 | 22.75 | 22.88 | 22.55 | 22.57 | 378,215 | -0.15(-0.66%) |
Aug 09, 2004 | 22.41 | 23.01 | 22.33 | 22.72 | 627,047 | +0.42(+1.86%) |
Aug 06, 2004 | 22.57 | 22.77 | 22.23 | 22.30 | 563,326 | -0.70(-3.06%) |
Aug 05, 2004 | 23.73 | 23.86 | 23.01 | 23.01 | 479,735 | -0.58(-2.45%) |
Aug 04, 2004 | 24.61 | 24.61 | 23.56 | 23.59 | 623,849 | -0.77(-3.15%) |
Aug 03, 2004 | 24.27 | 24.61 | 24.26 | 24.35 | 521,302 | +0.10(+0.40%) |
Aug 02, 2004 | 24.17 | 24.31 | 23.79 | 24.26 | 465,460 | +0.04(+0.16%) |
Jul 30, 2004 | 24.19 | 24.29 | 24.11 | 24.22 | 272,013 | +0.11(+0.47%) |
Jul 29, 2004 | 23.86 | 24.10 | 23.64 | 24.10 | 515,135 | +0.25(+1.05%) |
Jul 28, 2004 | 23.77 | 23.97 | 23.69 | 23.85 | 401,168 | +0.13(+0.55%) |
Jul 27, 2004 | 23.42 | 23.77 | 23.25 | 23.72 | 414,415 | +0.39(+1.67%) |
Jul 26, 2004 | 23.56 | 23.80 | 23.18 | 23.33 | 603,180 | -0.19(-0.80%) |
Jul 23, 2004 | 23.83 | 23.88 | 23.44 | 23.52 | 345,898 | -0.20(-0.85%) |
Jul 22, 2004 | 23.57 | 23.86 | 23.40 | 23.72 | 330,024 | +0.11(+0.46%) |
Jul 21, 2004 | 24.15 | 24.44 | 23.61 | 23.61 | 478,821 | -0.54(-2.23%) |
Jul 20, 2004 | 24.23 | 24.27 | 23.86 | 24.15 | 358,231 | -0.07(-0.31%) |
Jul 19, 2004 | 24.19 | 24.30 | 24.00 | 24.23 | 426,405 | +0.04(+0.16%) |
Jul 16, 2004 | 23.99 | 24.24 | 23.92 | 24.19 | 808,846 | +0.20(+0.82%) |
Jul 15, 2004 | 23.82 | 24.02 | 23.71 | 23.99 | 512,166 | +0.31(+1.29%) |
Jul 14, 2004 | 23.34 | 23.77 | 23.34 | 23.68 | 494,238 | +0.29(+1.24%) |
Jul 13, 2004 | 23.29 | 23.51 | 23.10 | 23.39 | 725,369 | +0.07(+0.32%) |
Jul 12, 2004 | 23.32 | 23.34 | 23.13 | 23.32 | 403,452 | +0.00(+0.00%) |
Jul 09, 2004 | 23.32 | 23.47 | 23.18 | 23.32 | 447,075 | +0.11(+0.47%) |
Jul 08, 2004 | 23.42 | 23.53 | 23.06 | 23.21 | 683,802 | -0.13(-0.56%) |
Jul 07, 2004 | 23.28 | 23.39 | 23.02 | 23.34 | 589,020 | +0.07(+0.28%) |
Jul 06, 2004 | 23.10 | 23.46 | 23.10 | 23.28 | 855,666 | +0.32(+1.41%) |
Jul 02, 2004 | 22.66 | 23.07 | 22.60 | 22.95 | 623,164 | +0.18(+0.79%) |
Jul 01, 2004 | 22.46 | 22.78 | 22.42 | 22.77 | 944,625 | +0.44(+1.98%) |
Jun 30, 2004 | 21.82 | 22.33 | 21.82 | 22.33 | 977,056 | +0.56(+2.57%) |
Jun 29, 2004 | 21.57 | 21.83 | 21.56 | 21.77 | 415,557 | +0.21(+0.95%) |
Jun 28, 2004 | 22.11 | 22.11 | 21.31 | 21.56 | 1,010,059 | -0.44(-1.99%) |
Jun 25, 2004 | 22.35 | 22.54 | 22.00 | 22.00 | 1,383,820 | -0.42(-1.86%) |
Jun 24, 2004 | 22.78 | 22.79 | 22.38 | 22.42 | 450,615 | -0.19(-0.83%) |
Jun 23, 2004 | 22.13 | 22.61 | 22.13 | 22.61 | 400,026 | +0.52(+2.34%) |
Jun 22, 2004 | 21.87 | 22.11 | 21.85 | 22.09 | 367,937 | +0.12(+0.54%) |
Jun 21, 2004 | 21.66 | 21.98 | 21.63 | 21.97 | 659,250 | +0.28(+1.27%) |
Jun 18, 2004 | 21.69 | 21.75 | 21.50 | 21.70 | 507,370 | +0.00(+0.02%) |
Jun 17, 2004 | 21.59 | 21.78 | 21.48 | 21.69 | 438,168 | +0.10(+0.47%) |
Jun 16, 2004 | 21.24 | 21.59 | 21.22 | 21.59 | 334,706 | +0.46(+2.20%) |
Jun 15, 2004 | 20.82 | 21.20 | 20.82 | 21.13 | 422,523 | +0.48(+2.33%) |
Jun 14, 2004 | 20.88 | 20.90 | 20.64 | 20.64 | 460,207 | -0.23(-1.09%) |
Jun 10, 2004 | 20.67 | 21.03 | 20.64 | 20.87 | 517,419 | +0.29(+1.43%) |
Jun 09, 2004 | 20.61 | 20.62 | 20.38 | 20.58 | 322,716 | -0.03(-0.13%) |
Jun 08, 2004 | 20.76 | 20.93 | 20.57 | 20.61 | 385,523 | -0.13(-0.61%) |
Jun 07, 2004 | 20.35 | 20.75 | 20.27 | 20.73 | 243,693 | +0.37(+1.81%) |
Jun 04, 2004 | 20.49 | 20.51 | 20.09 | 20.36 | 358,688 | -0.06(-0.30%) |
Jun 03, 2004 | 20.54 | 20.92 | 20.35 | 20.43 | 628,417 | -0.17(-0.83%) |
Jun 02, 2004 | 20.44 | 20.64 | 20.35 | 20.60 | 757,458 | +0.25(+1.20%) |
Jun 01, 2004 | 20.05 | 20.38 | 20.05 | 20.35 | 570,520 | +0.50(+2.51%) |
May 28, 2004 | 19.66 | 20.03 | 19.66 | 19.85 | 194,589 | +0.12(+0.62%) |
May 27, 2004 | 20.10 | 20.10 | 19.51 | 19.73 | 436,797 | -0.32(-1.62%) |
May 26, 2004 | 20.30 | 20.40 | 19.90 | 20.05 | 601,239 | -0.25(-1.21%) |
May 25, 2004 | 19.97 | 20.32 | 19.94 | 20.30 | 546,653 | +0.34(+1.69%) |
May 24, 2004 | 19.41 | 20.07 | 19.36 | 19.96 | 441,936 | +0.60(+3.07%) |
May 21, 2004 | 19.53 | 19.57 | 19.09 | 19.37 | 482,932 | -0.15(-0.76%) |
May 20, 2004 | 19.56 | 19.80 | 19.42 | 19.51 | 414,986 | +0.02(+0.11%) |
May 19, 2004 | 19.79 | 19.91 | 19.47 | 19.49 | 402,082 | -0.25(-1.29%) |
May 18, 2004 | 20.16 | 20.16 | 19.74 | 19.75 | 346,469 | -0.42(-2.06%) |
May 17, 2004 | 20.10 | 20.43 | 19.93 | 20.16 | 680,605 | +0.00(+0.00%) |
May 14, 2004 | 19.77 | 20.43 | 19.76 | 20.16 | 505,771 | +0.41(+2.08%) |
May 13, 2004 | 19.75 | 20.02 | 19.66 | 19.75 | 473,226 | -0.03(-0.13%) |
May 12, 2004 | 19.78 | 19.97 | 19.46 | 19.78 | 339,046 | -0.07(-0.35%) |
May 11, 2004 | 19.56 | 19.87 | 19.55 | 19.85 | 378,558 | +0.47(+2.42%) |
May 10, 2004 | 19.95 | 19.95 | 19.20 | 19.38 | 584,909 | -0.57(-2.85%) |
May 07, 2004 | 20.47 | 20.64 | 19.84 | 19.95 | 723,199 | -0.47(-2.32%) |
May 06, 2004 | 20.64 | 20.68 | 20.23 | 20.42 | 725,483 | -0.16(-0.77%) |
May 05, 2004 | 20.70 | 20.70 | 20.20 | 20.58 | 1,153,146 | -0.12(-0.57%) |
May 04, 2004 | 20.84 | 21.17 | 20.68 | 20.70 | 865,030 | +0.12(+0.57%) |
May 03, 2004 | 20.18 | 20.62 | 20.15 | 20.58 | 1,117,745 | +0.39(+1.95%) |
Apr 30, 2004 | 20.30 | 20.50 | 20.12 | 20.18 | 509,426 | -0.06(-0.28%) |
Apr 29, 2004 | 20.87 | 20.89 | 20.09 | 20.24 | 401,853 | -0.69(-3.30%) |
Apr 28, 2004 | 21.32 | 21.34 | 20.88 | 20.93 | 436,455 | -0.42(-1.99%) |
Apr 27, 2004 | 21.13 | 21.45 | 21.09 | 21.36 | 513,651 | +0.34(+1.60%) |
Apr 26, 2004 | 20.89 | 21.24 | 20.85 | 21.02 | 627,846 | +0.00(+0.00%) |
Apr 23, 2004 | 21.21 | 21.21 | 20.83 | 21.02 | 364,055 | -0.15(-0.72%) |
Apr 22, 2004 | 20.89 | 21.17 | 20.84 | 21.17 | 460,207 | +0.28(+1.32%) |
Apr 21, 2004 | 20.78 | 20.96 | 20.49 | 20.90 | 548,138 | +0.14(+0.70%) |
Apr 20, 2004 | 21.30 | 21.31 | 20.75 | 20.75 | 451,414 | -0.49(-2.33%) |
Apr 19, 2004 | 21.54 | 21.58 | 21.15 | 21.25 | 638,695 | -0.12(-0.55%) |
Apr 16, 2004 | 21.30 | 21.49 | 21.21 | 21.37 | 587,193 | +0.12(+0.56%) |
Apr 15, 2004 | 20.88 | 21.32 | 20.88 | 21.25 | 874,280 | +0.50(+2.41%) |
Apr 14, 2004 | 20.75 | 20.86 | 20.59 | 20.75 | 261,279 | -0.14(-0.69%) |
Apr 13, 2004 | 21.21 | 21.25 | 20.89 | 20.89 | 330,595 | -0.23(-1.08%) |
Apr 12, 2004 | 21.02 | 21.27 | 20.99 | 21.12 | 550,422 | +0.05(+0.23%) |
Apr 08, 2004 | 20.99 | 21.13 | 20.91 | 21.07 | 343,842 | +0.16(+0.75%) |
Apr 07, 2004 | 20.69 | 21.01 | 20.59 | 20.92 | 411,217 | +0.23(+1.10%) |
Apr 06, 2004 | 20.73 | 20.84 | 20.55 | 20.69 | 294,510 | -0.04(-0.21%) |
Apr 05, 2004 | 20.63 | 20.75 | 20.56 | 20.73 | 277,038 | +0.06(+0.28%) |
Apr 02, 2004 | 20.59 | 20.80 | 20.55 | 20.68 | 315,636 | +0.09(+0.43%) |
Apr 01, 2004 | 20.67 | 20.86 | 20.45 | 20.59 | 887,413 | -0.04(-0.17%) |
Mar 31, 2004 | 20.58 | 20.74 | 20.46 | 20.62 | 467,402 | +0.24(+1.16%) |
Mar 30, 2004 | 20.16 | 20.64 | 20.14 | 20.39 | 338,361 | +0.27(+1.33%) |
Mar 29, 2004 | 19.83 | 20.18 | 19.80 | 20.12 | 484,988 | +0.48(+2.45%) |
Mar 26, 2004 | 19.45 | 19.76 | 19.42 | 19.64 | 396,258 | +0.19(+0.99%) |
Mar 25, 2004 | 19.42 | 19.55 | 19.34 | 19.44 | 306,158 | +0.05(+0.27%) |
Mar 24, 2004 | 20.01 | 20.11 | 19.36 | 19.39 | 310,040 | -0.66(-3.28%) |
Mar 23, 2004 | 20.30 | 20.34 | 19.98 | 20.05 | 336,305 | -0.21(-1.04%) |
Mar 22, 2004 | 20.38 | 20.38 | 20.22 | 20.26 | 271,214 | -0.22(-1.07%) |
Mar 19, 2004 | 20.58 | 20.73 | 20.46 | 20.48 | 143,543 | -0.21(-1.04%) |
Mar 18, 2004 | 20.62 | 20.82 | 20.47 | 20.69 | 243,807 | -0.02(-0.08%) |
Mar 17, 2004 | 20.67 | 20.91 | 20.40 | 20.71 | 613,115 | +0.57(+2.85%) |
Mar 16, 2004 | 20.45 | 20.53 | 20.10 | 20.14 | 301,932 | -0.28(-1.39%) |
Mar 15, 2004 | 20.46 | 20.69 | 20.40 | 20.42 | 239,924 | +0.01(+0.04%) |
Mar 12, 2004 | 20.07 | 20.41 | 20.01 | 20.41 | 286,744 | +0.45(+2.26%) |
Mar 11, 2004 | 20.28 | 20.28 | 19.86 | 19.96 | 360,172 | -0.23(-1.13%) |
Mar 10, 2004 | 20.69 | 20.84 | 20.19 | 20.19 | 258,766 | -0.47(-2.29%) |
Mar 09, 2004 | 20.89 | 20.91 | 20.52 | 20.66 | 280,920 | -0.18(-0.84%) |
Mar 08, 2004 | 21.02 | 21.15 | 20.75 | 20.84 | 446,846 | -0.17(-0.81%) |
Mar 05, 2004 | 20.60 | 21.01 | 20.59 | 21.01 | 421,952 | +0.46(+2.22%) |
Mar 04, 2004 | 20.91 | 20.91 | 20.48 | 20.55 | 297,479 | -0.40(-1.90%) |
Mar 03, 2004 | 20.78 | 21.00 | 20.49 | 20.95 | 341,672 | +0.18(+0.84%) |
Mar 02, 2004 | 20.86 | 21.22 | 20.71 | 20.78 | 479,164 | -0.19(-0.92%) |
Mar 01, 2004 | 20.59 | 21.02 | 20.54 | 20.97 | 553,962 | +0.49(+2.37%) |
Feb 27, 2004 | 20.28 | 20.62 | 20.28 | 20.48 | 479,164 | +0.23(+1.12%) |
Feb 26, 2004 | 20.03 | 20.41 | 20.03 | 20.25 | 401,054 | +0.19(+0.96%) |
Feb 25, 2004 | 19.64 | 20.08 | 19.53 | 20.06 | 328,197 | +0.40(+2.05%) |
Feb 24, 2004 | 19.56 | 19.76 | 19.50 | 19.66 | 252,486 | +0.07(+0.36%) |
Feb 23, 2004 | 19.80 | 19.82 | 19.57 | 19.59 | 251,458 | -0.15(-0.78%) |
Feb 20, 2004 | 19.72 | 19.83 | 19.66 | 19.74 | 353,777 | -0.00(-0.02%) |
Feb 19, 2004 | 20.01 | 20.01 | 19.74 | 19.75 | 400,255 | -0.22(-1.10%) |
Feb 18, 2004 | 20.16 | 20.18 | 19.97 | 19.97 | 352,407 | -0.17(-0.85%) |
Feb 17, 2004 | 19.94 | 20.17 | 19.94 | 20.14 | 232,958 | +0.24(+1.19%) |
Feb 13, 2004 | 20.01 | 20.02 | 19.72 | 19.90 | 377,073 | -0.15(-0.76%) |
Feb 12, 2004 | 19.92 | 20.15 | 19.82 | 20.05 | 321,231 | +0.12(+0.62%) |
Feb 11, 2004 | 19.96 | 19.99 | 19.77 | 19.93 | 367,595 | -0.06(-0.29%) |
Feb 10, 2004 | 19.68 | 20.01 | 19.68 | 19.99 | 306,500 | +0.39(+2.01%) |
Feb 09, 2004 | 19.11 | 19.73 | 19.11 | 19.59 | 391,347 | +0.53(+2.78%) |
Feb 06, 2004 | 18.74 | 19.13 | 18.70 | 19.06 | 454,383 | +0.35(+1.87%) |
Feb 05, 2004 | 18.91 | 19.22 | 18.67 | 18.71 | 491,040 | -0.25(-1.34%) |
Feb 04, 2004 | 19.33 | 19.33 | 18.83 | 18.97 | 363,598 | -0.38(-1.97%) |
Feb 03, 2004 | 19.37 | 19.41 | 19.20 | 19.35 | 525,299 | -0.02(-0.11%) |
Feb 02, 2004 | 19.37 | 19.54 | 19.13 | 19.37 | 506,000 | +0.02(+0.09%) |
Jan 30, 2004 | 19.77 | 19.77 | 19.16 | 19.35 | 340,302 | -0.42(-2.13%) |
Jan 29, 2004 | 19.90 | 19.93 | 19.53 | 19.77 | 591,532 | -0.12(-0.59%) |
Jan 28, 2004 | 20.50 | 20.51 | 19.75 | 19.89 | 540,829 | -0.61(-2.99%) |
Jan 27, 2004 | 20.36 | 20.53 | 20.29 | 20.50 | 334,250 | +0.03(+0.15%) |
Jan 26, 2004 | 20.50 | 20.50 | 20.18 | 20.47 | 182,484 | -0.03(-0.15%) |
Jan 23, 2004 | 20.10 | 20.52 | 20.08 | 20.50 | 343,271 | +0.33(+1.63%) |
Jan 22, 2004 | 20.43 | 20.45 | 20.04 | 20.18 | 311,753 | -0.19(-0.92%) |
Jan 21, 2004 | 20.44 | 20.50 | 20.32 | 20.36 | 303,759 | -0.03(-0.15%) |
Jan 20, 2004 | 19.97 | 20.47 | 19.97 | 20.39 | 366,453 | +0.57(+2.89%) |
Jan 16, 2004 | 19.56 | 19.86 | 19.53 | 19.82 | 290,970 | +0.28(+1.41%) |
Jan 15, 2004 | 20.13 | 20.24 | 19.53 | 19.55 | 425,378 | -0.60(-2.98%) |
Jan 14, 2004 | 20.27 | 20.36 | 20.06 | 20.15 | 443,992 | -0.12(-0.60%) |
Jan 13, 2004 | 20.16 | 20.64 | 20.16 | 20.27 | 658,679 | +0.08(+0.39%) |
Jan 12, 2004 | 19.98 | 20.19 | 19.84 | 20.19 | 471,627 | +0.21(+1.03%) |
Jan 09, 2004 | 20.55 | 20.55 | 19.48 | 19.98 | 472,540 | +0.35(+1.78%) |
Jan 08, 2004 | 19.66 | 19.68 | 19.45 | 19.63 | 205,894 | -0.07(-0.36%) |
Jan 07, 2004 | 19.92 | 19.92 | 19.55 | 19.70 | 300,334 | -0.22(-1.10%) |
Jan 06, 2004 | 20.14 | 20.14 | 19.70 | 19.92 | 250,773 | -0.18(-0.91%) |
Jan 05, 2004 | 19.73 | 20.14 | 19.69 | 20.11 | 533,749 | +0.38(+1.91%) |
Jan 02, 2004 | 19.35 | 19.78 | 19.18 | 19.73 | 553,277 | +0.28(+1.42%) |
Dec 31, 2003 | 19.70 | 19.75 | 19.23 | 19.45 | 411,103 | -0.25(-1.27%) |
Dec 30, 2003 | 19.88 | 19.89 | 19.68 | 19.70 | 639,380 | -0.26(-1.32%) |
Dec 29, 2003 | 19.86 | 19.97 | 19.69 | 19.97 | 656,281 | -0.04(-0.20%) |
Dec 26, 2003 | 20.03 | 20.10 | 19.97 | 20.01 | 75,711 | -0.05(-0.24%) |
Dec 24, 2003 | 19.68 | 20.14 | 19.68 | 20.05 | 112,482 | +0.35(+1.78%) |
Dec 23, 2003 | 19.84 | 19.84 | 19.59 | 19.70 | 247,575 | -0.26(-1.32%) |
Dec 22, 2003 | 19.87 | 19.97 | 19.70 | 19.97 | 281,035 | +0.07(+0.35%) |
Dec 19, 2003 | 19.79 | 19.91 | 19.61 | 19.90 | 615,742 | -0.09(-0.46%) |
Dec 18, 2003 | 19.54 | 20.01 | 19.44 | 19.99 | 615,856 | +0.44(+2.26%) |
Dec 17, 2003 | 19.30 | 19.58 | 19.19 | 19.55 | 385,409 | +0.18(+0.95%) |
Dec 16, 2003 | 19.22 | 19.46 | 19.18 | 19.36 | 291,084 | +0.25(+1.31%) |
Dec 15, 2003 | 19.27 | 19.30 | 19.05 | 19.11 | 405,165 | -0.11(-0.59%) |
Dec 12, 2003 | 18.89 | 19.22 | 18.83 | 19.23 | 415,785 | +0.49(+2.59%) |
Dec 11, 2003 | 18.63 | 18.77 | 18.47 | 18.74 | 425,834 | +0.20(+1.06%) |
Dec 10, 2003 | 18.52 | 18.67 | 18.52 | 18.54 | 640,065 | -0.16(-0.84%) |
Dec 09, 2003 | 19.00 | 19.00 | 18.70 | 18.70 | 465,346 | -0.29(-1.54%) |
Dec 08, 2003 | 18.67 | 19.04 | 18.65 | 18.99 | 568,807 | +0.32(+1.74%) |
Dec 05, 2003 | 18.45 | 18.69 | 18.39 | 18.67 | 358,345 | +0.21(+1.16%) |
Dec 04, 2003 | 17.94 | 18.56 | 17.90 | 18.46 | 744,897 | +0.52(+2.91%) |
Dec 03, 2003 | 17.84 | 17.93 | 17.70 | 17.93 | 541,743 | +0.15(+0.86%) |
Dec 02, 2003 | 17.57 | 17.83 | 17.55 | 17.78 | 408,477 | +0.23(+1.32%) |