Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.90 | 35.23 | 34.88 | 35.00 | 276,186 | +0.14(+0.41%) |
Nov 29, 2004 | 34.61 | 35.17 | 34.20 | 34.86 | 396,637 | +0.46(+1.33%) |
Nov 26, 2004 | 34.46 | 35.00 | 34.39 | 34.41 | 133,052 | +0.18(+0.53%) |
Nov 24, 2004 | 34.19 | 34.47 | 33.99 | 34.22 | 408,819 | +0.42(+1.24%) |
Nov 23, 2004 | 34.04 | 34.39 | 33.56 | 33.81 | 505,011 | -0.10(-0.28%) |
Nov 22, 2004 | 34.37 | 34.37 | 33.10 | 33.90 | 653,081 | -0.47(-1.36%) |
Nov 19, 2004 | 34.91 | 34.96 | 34.33 | 34.37 | 337,304 | -0.54(-1.55%) |
Nov 18, 2004 | 34.98 | 35.19 | 34.76 | 34.91 | 212,023 | -0.11(-0.33%) |
Nov 17, 2004 | 35.22 | 35.46 | 34.69 | 35.02 | 357,362 | +0.03(+0.08%) |
Nov 16, 2004 | 35.45 | 35.45 | 34.98 | 35.00 | 325,332 | -0.46(-1.29%) |
Nov 15, 2004 | 35.57 | 35.71 | 35.35 | 35.45 | 358,097 | -0.16(-0.45%) |
Nov 12, 2004 | 35.50 | 35.66 | 35.11 | 35.61 | 415,749 | +0.11(+0.32%) |
Nov 11, 2004 | 34.99 | 35.63 | 34.88 | 35.50 | 395,377 | +0.51(+1.47%) |
Nov 10, 2004 | 35.33 | 35.80 | 34.94 | 34.99 | 452,084 | +0.08(+0.22%) |
Nov 09, 2004 | 35.19 | 35.23 | 34.33 | 34.91 | 477,078 | -0.13(-0.38%) |
Nov 08, 2004 | 34.66 | 35.34 | 34.44 | 35.04 | 830,239 | +0.79(+2.31%) |
Nov 05, 2004 | 34.50 | 34.85 | 33.71 | 34.25 | 696,136 | -0.03(-0.08%) |
Nov 04, 2004 | 32.86 | 34.44 | 32.86 | 34.28 | 987,655 | +1.84(+5.66%) |
Nov 03, 2004 | 32.48 | 32.76 | 32.26 | 32.44 | 395,272 | +0.63(+1.98%) |
Nov 02, 2004 | 31.66 | 32.61 | 31.63 | 31.81 | 719,345 | -0.14(-0.45%) |
Nov 01, 2004 | 31.99 | 32.10 | 31.66 | 31.96 | 487,474 | +0.07(+0.21%) |
Oct 29, 2004 | 32.01 | 32.20 | 31.69 | 31.89 | 457,020 | -0.12(-0.39%) |
Oct 28, 2004 | 31.66 | 32.19 | 31.49 | 32.01 | 1,058,014 | +0.87(+2.78%) |
Oct 27, 2004 | 28.09 | 31.85 | 28.09 | 31.15 | 3,324,739 | +3.53(+12.79%) |
Oct 26, 2004 | 27.91 | 28.06 | 27.58 | 27.62 | 704,118 | -0.30(-1.06%) |
Oct 25, 2004 | 27.81 | 28.26 | 27.38 | 27.91 | 548,277 | +0.06(+0.21%) |
Oct 22, 2004 | 28.95 | 28.99 | 27.84 | 27.85 | 825,724 | -0.95(-3.31%) |
Oct 21, 2004 | 28.62 | 28.92 | 28.47 | 28.81 | 416,590 | +0.25(+0.87%) |
Oct 20, 2004 | 29.00 | 29.00 | 28.17 | 28.56 | 459,855 | -0.43(-1.48%) |
Oct 19, 2004 | 29.04 | 29.47 | 28.93 | 28.99 | 629,453 | -0.04(-0.13%) |
Oct 18, 2004 | 28.54 | 29.02 | 28.42 | 29.02 | 596,268 | +0.58(+2.04%) |
Oct 15, 2004 | 27.53 | 28.55 | 27.53 | 28.44 | 721,445 | +1.15(+4.22%) |
Oct 14, 2004 | 27.57 | 27.68 | 27.23 | 27.29 | 431,607 | -0.18(-0.66%) |
Oct 13, 2004 | 26.81 | 27.62 | 26.81 | 27.47 | 684,690 | +0.78(+2.93%) |
Oct 12, 2004 | 26.43 | 26.77 | 26.04 | 26.69 | 246,362 | +0.27(+1.01%) |
Oct 11, 2004 | 26.90 | 26.93 | 26.39 | 26.43 | 339,194 | -0.33(-1.25%) |
Oct 08, 2004 | 26.71 | 27.02 | 26.71 | 26.76 | 345,390 | -0.04(-0.14%) |
Oct 07, 2004 | 26.85 | 27.02 | 26.47 | 26.80 | 402,413 | -0.06(-0.21%) |
Oct 06, 2004 | 26.62 | 26.89 | 26.56 | 26.85 | 273,351 | +0.24(+0.89%) |
Oct 05, 2004 | 26.85 | 26.90 | 26.48 | 26.62 | 352,426 | -0.05(-0.18%) |
Oct 04, 2004 | 26.76 | 26.97 | 26.53 | 26.66 | 470,987 | +0.00(+0.00%) |
Oct 01, 2004 | 26.81 | 26.99 | 26.62 | 26.66 | 508,372 | -0.14(-0.53%) |
Sep 30, 2004 | 26.60 | 26.94 | 26.53 | 26.81 | 572,325 | +0.31(+1.19%) |
Sep 29, 2004 | 26.70 | 26.78 | 26.39 | 26.49 | 572,850 | -0.21(-0.78%) |
Sep 28, 2004 | 25.66 | 26.83 | 25.66 | 26.70 | 602,464 | +1.03(+4.01%) |
Sep 27, 2004 | 25.88 | 26.01 | 25.43 | 25.67 | 326,488 | -0.17(-0.66%) |
Sep 24, 2004 | 25.90 | 26.14 | 25.79 | 25.84 | 256,548 | +0.04(+0.15%) |
Sep 23, 2004 | 26.09 | 26.17 | 25.81 | 25.81 | 476,973 | -0.36(-1.38%) |
Sep 22, 2004 | 26.56 | 26.56 | 26.05 | 26.17 | 227,250 | -0.39(-1.47%) |
Sep 21, 2004 | 26.28 | 26.62 | 26.28 | 26.56 | 170,017 | +0.18(+0.69%) |
Sep 20, 2004 | 26.31 | 26.56 | 26.09 | 26.38 | 288,683 | +0.07(+0.25%) |
Sep 17, 2004 | 26.56 | 26.56 | 26.14 | 26.31 | 526,119 | -0.06(-0.22%) |
Sep 16, 2004 | 26.32 | 26.57 | 26.24 | 26.37 | 236,491 | +0.05(+0.18%) |
Sep 15, 2004 | 26.42 | 26.42 | 26.08 | 26.32 | 295,299 | -0.19(-0.72%) |
Sep 14, 2004 | 26.00 | 26.59 | 25.90 | 26.51 | 468,151 | +0.50(+1.90%) |
Sep 13, 2004 | 25.93 | 26.23 | 25.90 | 26.02 | 347,805 | +0.14(+0.55%) |
Sep 10, 2004 | 26.21 | 26.25 | 25.86 | 25.87 | 288,998 | -0.40(-1.52%) |
Sep 09, 2004 | 26.12 | 26.31 | 25.96 | 26.27 | 309,895 | +0.34(+1.32%) |
Sep 08, 2004 | 26.43 | 26.65 | 25.93 | 25.93 | 374,689 | -0.30(-1.16%) |
Sep 07, 2004 | 26.00 | 26.49 | 25.92 | 26.23 | 248,882 | +0.48(+1.85%) |
Sep 03, 2004 | 26.11 | 26.11 | 25.72 | 25.76 | 212,863 | -0.24(-0.92%) |
Sep 02, 2004 | 25.85 | 26.18 | 25.80 | 26.00 | 200,261 | +0.27(+1.04%) |
Sep 01, 2004 | 25.85 | 25.96 | 25.47 | 25.73 | 379,415 | -0.12(-0.48%) |
Aug 31, 2004 | 25.55 | 25.95 | 25.51 | 25.85 | 648,460 | +0.35(+1.38%) |
Aug 30, 2004 | 25.47 | 25.64 | 25.16 | 25.50 | 241,636 | -0.04(-0.15%) |
Aug 27, 2004 | 25.65 | 25.67 | 25.39 | 25.54 | 211,182 | -0.03(-0.11%) |
Aug 26, 2004 | 25.23 | 25.57 | 25.17 | 25.57 | 260,329 | +0.34(+1.36%) |
Aug 25, 2004 | 24.85 | 25.34 | 24.71 | 25.23 | 248,042 | +0.42(+1.69%) |
Aug 24, 2004 | 24.64 | 24.98 | 24.59 | 24.81 | 205,302 | +0.40(+1.64%) |
Aug 23, 2004 | 24.55 | 24.73 | 24.28 | 24.41 | 169,282 | -0.14(-0.58%) |
Aug 20, 2004 | 24.28 | 24.55 | 23.83 | 24.55 | 307,585 | +0.35(+1.46%) |
Aug 19, 2004 | 24.43 | 24.43 | 24.06 | 24.20 | 219,373 | -0.29(-1.17%) |
Aug 18, 2004 | 24.38 | 24.54 | 24.03 | 24.48 | 279,021 | +0.08(+0.31%) |
Aug 17, 2004 | 24.10 | 24.67 | 24.00 | 24.41 | 314,516 | +0.53(+2.23%) |
Aug 16, 2004 | 23.70 | 24.00 | 23.64 | 23.87 | 266,630 | +0.22(+0.93%) |
Aug 13, 2004 | 23.79 | 23.99 | 23.57 | 23.65 | 201,836 | +0.09(+0.36%) |
Aug 12, 2004 | 24.30 | 24.43 | 23.57 | 23.57 | 393,171 | -0.88(-3.58%) |
Aug 11, 2004 | 24.67 | 24.70 | 24.25 | 24.44 | 275,136 | -0.46(-1.84%) |
Aug 10, 2004 | 24.70 | 25.06 | 24.63 | 24.90 | 265,895 | +0.22(+0.89%) |
Aug 09, 2004 | 24.23 | 24.87 | 24.23 | 24.68 | 514,777 | +0.75(+3.14%) |
Aug 06, 2004 | 24.48 | 24.48 | 23.78 | 23.93 | 375,109 | -0.54(-2.22%) |
Aug 05, 2004 | 25.28 | 25.28 | 24.47 | 24.47 | 608,870 | +0.10(+0.43%) |
Aug 04, 2004 | 24.28 | 24.72 | 24.23 | 24.37 | 266,840 | -0.14(-0.58%) |
Aug 03, 2004 | 24.86 | 24.86 | 24.37 | 24.51 | 305,170 | -0.35(-1.42%) |
Aug 02, 2004 | 24.99 | 24.99 | 24.21 | 24.86 | 521,918 | -0.17(-0.68%) |
Jul 30, 2004 | 24.73 | 25.35 | 24.47 | 25.03 | 581,146 | +0.30(+1.23%) |
Jul 29, 2004 | 24.16 | 24.84 | 24.13 | 24.73 | 814,382 | +1.37(+5.87%) |
Jul 28, 2004 | 24.04 | 24.06 | 23.02 | 23.36 | 690,571 | -0.70(-2.93%) |
Jul 27, 2004 | 23.58 | 24.09 | 23.46 | 24.06 | 394,012 | +0.49(+2.06%) |
Jul 26, 2004 | 23.81 | 24.14 | 23.43 | 23.58 | 385,505 | -0.24(-1.00%) |
Jul 23, 2004 | 23.90 | 24.03 | 23.52 | 23.82 | 173,272 | -0.09(-0.36%) |
Jul 22, 2004 | 24.02 | 24.35 | 23.62 | 23.90 | 389,916 | -0.20(-0.83%) |
Jul 21, 2004 | 24.62 | 24.71 | 24.09 | 24.10 | 352,846 | -0.34(-1.40%) |
Jul 20, 2004 | 24.10 | 24.44 | 24.02 | 24.44 | 248,252 | +0.35(+1.46%) |
Jul 19, 2004 | 24.25 | 24.44 | 24.09 | 24.09 | 273,666 | -0.15(-0.63%) |
Jul 16, 2004 | 24.76 | 24.76 | 24.23 | 24.24 | 398,422 | -0.34(-1.39%) |
Jul 15, 2004 | 24.52 | 24.80 | 24.22 | 24.59 | 352,111 | +0.07(+0.27%) |
Jul 14, 2004 | 24.41 | 24.71 | 23.91 | 24.52 | 550,167 | +0.02(+0.08%) |
Jul 13, 2004 | 24.64 | 24.86 | 24.50 | 24.50 | 176,843 | -0.05(-0.19%) |
Jul 12, 2004 | 24.38 | 24.77 | 24.38 | 24.55 | 294,248 | +0.02(+0.08%) |
Jul 09, 2004 | 24.62 | 24.83 | 24.09 | 24.53 | 629,663 | +0.05(+0.19%) |
Jul 08, 2004 | 25.43 | 25.48 | 24.48 | 24.48 | 802,831 | -1.15(-4.49%) |
Jul 07, 2004 | 25.92 | 25.93 | 25.49 | 25.63 | 655,706 | -0.29(-1.10%) |
Jul 06, 2004 | 26.14 | 26.14 | 25.63 | 25.92 | 459,540 | -0.26(-0.98%) |
Jul 02, 2004 | 26.14 | 26.30 | 25.97 | 26.18 | 706,638 | -0.20(-0.76%) |
Jul 01, 2004 | 25.44 | 26.38 | 25.44 | 26.38 | 2,170,216 | +1.08(+4.25%) |
Jun 30, 2004 | 25.70 | 25.82 | 25.30 | 25.30 | 368,388 | -0.25(-0.97%) |
Jun 29, 2004 | 25.31 | 25.66 | 25.30 | 25.55 | 398,212 | +0.29(+1.13%) |
Jun 28, 2004 | 25.78 | 25.98 | 25.26 | 25.26 | 669,673 | +0.06(+0.23%) |
Jun 25, 2004 | 24.33 | 25.21 | 24.33 | 25.21 | 397,372 | +0.86(+3.52%) |
Jun 24, 2004 | 24.47 | 24.66 | 24.35 | 24.35 | 376,789 | -0.12(-0.51%) |
Jun 23, 2004 | 24.11 | 24.54 | 24.04 | 24.47 | 311,366 | +0.31(+1.30%) |
Jun 22, 2004 | 23.95 | 24.16 | 23.68 | 24.16 | 391,386 | +0.35(+1.48%) |
Jun 21, 2004 | 23.62 | 23.96 | 23.39 | 23.81 | 438,222 | +0.30(+1.30%) |
Jun 18, 2004 | 23.46 | 24.19 | 23.46 | 23.50 | 430,031 | +0.05(+0.20%) |
Jun 17, 2004 | 23.42 | 23.98 | 23.19 | 23.45 | 396,742 | +0.15(+0.65%) |
Jun 16, 2004 | 23.90 | 24.00 | 23.30 | 23.30 | 233,130 | -0.43(-1.81%) |
Jun 15, 2004 | 23.71 | 24.03 | 23.57 | 23.73 | 321,972 | +0.41(+1.76%) |
Jun 14, 2004 | 24.43 | 24.64 | 23.31 | 23.32 | 509,632 | -1.10(-4.52%) |
Jun 10, 2004 | 23.95 | 24.46 | 23.69 | 24.43 | 511,417 | +0.48(+1.99%) |
Jun 09, 2004 | 23.81 | 24.21 | 23.75 | 23.95 | 294,458 | +0.24(+1.00%) |
Jun 08, 2004 | 23.79 | 23.84 | 23.66 | 23.71 | 135,257 | -0.08(-0.32%) |
Jun 07, 2004 | 23.90 | 24.47 | 23.75 | 23.79 | 719,870 | +0.96(+4.21%) |
Jun 04, 2004 | 22.47 | 23.06 | 22.44 | 22.83 | 322,917 | +0.72(+3.27%) |
Jun 03, 2004 | 22.11 | 22.28 | 22.09 | 22.10 | 146,284 | -0.01(-0.04%) |
Jun 02, 2004 | 22.27 | 22.40 | 22.02 | 22.11 | 106,589 | -0.02(-0.09%) |
Jun 01, 2004 | 22.09 | 22.38 | 22.03 | 22.13 | 191,230 | -0.01(-0.04%) |
May 28, 2004 | 21.90 | 22.28 | 21.87 | 22.14 | 165,921 | +0.19(+0.87%) |
May 27, 2004 | 22.04 | 22.09 | 21.55 | 21.95 | 130,637 | +0.05(+0.22%) |
May 26, 2004 | 21.99 | 22.24 | 21.75 | 21.90 | 130,952 | -0.21(-0.95%) |
May 25, 2004 | 21.48 | 22.21 | 21.10 | 22.11 | 263,479 | +0.63(+2.93%) |
May 24, 2004 | 21.44 | 21.57 | 21.14 | 21.48 | 109,739 | +0.28(+1.30%) |
May 21, 2004 | 21.13 | 21.44 | 21.04 | 21.21 | 134,522 | +0.36(+1.74%) |
May 20, 2004 | 20.92 | 21.16 | 20.78 | 20.84 | 158,780 | +0.09(+0.41%) |
May 19, 2004 | 21.23 | 21.81 | 20.76 | 20.76 | 304,330 | -0.43(-2.02%) |
May 18, 2004 | 20.66 | 21.24 | 20.66 | 21.19 | 197,216 | +0.44(+2.11%) |
May 17, 2004 | 21.14 | 21.17 | 20.53 | 20.75 | 222,419 | -0.46(-2.16%) |
May 14, 2004 | 21.11 | 21.38 | 20.71 | 21.21 | 205,722 | +0.14(+0.68%) |
May 13, 2004 | 20.66 | 21.14 | 20.66 | 21.06 | 197,426 | +0.08(+0.36%) |
May 12, 2004 | 21.47 | 21.47 | 20.57 | 20.99 | 511,522 | -0.68(-3.12%) |
May 11, 2004 | 21.14 | 21.79 | 21.09 | 21.66 | 408,503 | +0.70(+3.36%) |
May 10, 2004 | 21.11 | 21.14 | 20.25 | 20.96 | 498,920 | -0.24(-1.12%) |
May 07, 2004 | 22.97 | 22.99 | 21.11 | 21.20 | 518,348 | -1.82(-7.90%) |
May 06, 2004 | 22.75 | 23.09 | 22.26 | 23.02 | 216,118 | +0.28(+1.21%) |
May 05, 2004 | 22.57 | 23.12 | 22.54 | 22.74 | 220,739 | +0.08(+0.34%) |
May 04, 2004 | 22.95 | 23.04 | 22.47 | 22.66 | 478,443 | -0.66(-2.82%) |
May 03, 2004 | 22.46 | 23.32 | 22.31 | 23.32 | 479,283 | +0.94(+4.21%) |
Apr 30, 2004 | 23.23 | 23.30 | 22.28 | 22.38 | 648,250 | -0.86(-3.69%) |
Apr 29, 2004 | 23.45 | 23.65 | 22.87 | 23.23 | 396,952 | -0.10(-0.41%) |
Apr 28, 2004 | 23.64 | 23.76 | 22.80 | 23.33 | 520,658 | -0.30(-1.29%) |
Apr 27, 2004 | 23.76 | 23.98 | 23.38 | 23.64 | 309,160 | -0.03(-0.12%) |
Apr 26, 2004 | 24.09 | 24.40 | 23.65 | 23.66 | 498,395 | +0.20(+0.85%) |
Apr 23, 2004 | 23.59 | 23.65 | 23.06 | 23.46 | 303,805 | -0.15(-0.64%) |
Apr 22, 2004 | 23.86 | 24.47 | 23.22 | 23.62 | 646,255 | -0.26(-1.08%) |
Apr 21, 2004 | 23.33 | 23.87 | 22.69 | 23.87 | 518,033 | +0.70(+3.00%) |
Apr 20, 2004 | 23.90 | 23.95 | 23.18 | 23.18 | 332,578 | -0.68(-2.83%) |
Apr 19, 2004 | 23.18 | 24.02 | 23.18 | 23.85 | 413,439 | +0.50(+2.16%) |
Apr 16, 2004 | 22.54 | 23.35 | 22.53 | 23.35 | 268,730 | +0.81(+3.59%) |
Apr 15, 2004 | 23.02 | 23.04 | 22.20 | 22.54 | 202,886 | -0.33(-1.46%) |
Apr 14, 2004 | 22.57 | 23.16 | 22.41 | 22.87 | 251,508 | -0.03(-0.12%) |
Apr 13, 2004 | 23.23 | 23.52 | 22.81 | 22.90 | 216,328 | -0.25(-1.07%) |
Apr 12, 2004 | 23.25 | 23.60 | 23.12 | 23.15 | 236,596 | -0.17(-0.73%) |
Apr 08, 2004 | 23.72 | 23.75 | 23.07 | 23.32 | 241,111 | -0.40(-1.69%) |
Apr 07, 2004 | 23.72 | 23.80 | 23.28 | 23.72 | 232,290 | -0.05(-0.20%) |
Apr 06, 2004 | 23.71 | 23.81 | 23.57 | 23.77 | 263,164 | +0.10(+0.44%) |
Apr 05, 2004 | 23.27 | 23.80 | 23.14 | 23.66 | 422,680 | +0.24(+1.02%) |
Apr 02, 2004 | 23.33 | 23.92 | 23.28 | 23.43 | 803,566 | +1.17(+5.26%) |
Apr 01, 2004 | 21.81 | 22.38 | 21.81 | 22.25 | 341,610 | +0.46(+2.10%) |
Mar 31, 2004 | 21.67 | 21.86 | 21.60 | 21.80 | 216,643 | -0.10(-0.43%) |
Mar 30, 2004 | 22.07 | 22.07 | 21.72 | 21.89 | 232,080 | -0.18(-0.82%) |
Mar 29, 2004 | 21.74 | 22.19 | 21.74 | 22.07 | 307,270 | +0.48(+2.20%) |
Mar 26, 2004 | 21.65 | 21.84 | 21.53 | 21.60 | 292,568 | +0.15(+0.71%) |
Mar 25, 2004 | 21.09 | 21.59 | 21.09 | 21.44 | 415,749 | +0.50(+2.36%) |
Mar 24, 2004 | 20.55 | 21.13 | 20.40 | 20.95 | 422,785 | +0.53(+2.61%) |
Mar 23, 2004 | 20.31 | 20.49 | 20.14 | 20.42 | 361,352 | +0.34(+1.71%) |
Mar 22, 2004 | 20.76 | 20.76 | 19.90 | 20.07 | 610,655 | -0.69(-3.30%) |
Mar 19, 2004 | 21.42 | 21.54 | 20.76 | 20.76 | 528,324 | -0.66(-3.07%) |
Mar 18, 2004 | 21.52 | 21.53 | 21.09 | 21.42 | 310,526 | -0.14(-0.66%) |
Mar 17, 2004 | 20.89 | 21.69 | 20.87 | 21.56 | 407,243 | +0.60(+2.86%) |
Mar 16, 2004 | 20.75 | 20.98 | 20.65 | 20.96 | 295,509 | +0.45(+2.18%) |
Mar 15, 2004 | 21.14 | 21.15 | 20.51 | 20.51 | 225,779 | -0.67(-3.15%) |
Mar 12, 2004 | 20.66 | 21.18 | 20.66 | 21.18 | 294,353 | +0.50(+2.39%) |
Mar 11, 2004 | 21.04 | 21.36 | 20.67 | 20.68 | 407,558 | -0.47(-2.21%) |
Mar 10, 2004 | 21.33 | 21.46 | 21.01 | 21.15 | 564,764 | +0.10(+0.45%) |
Mar 09, 2004 | 21.34 | 21.40 | 20.98 | 21.05 | 493,250 | -0.19(-0.90%) |
Mar 08, 2004 | 21.00 | 21.51 | 21.00 | 21.24 | 821,523 | +0.25(+1.18%) |
Mar 05, 2004 | 20.19 | 21.00 | 20.13 | 21.00 | 467,311 | +0.76(+3.76%) |
Mar 04, 2004 | 20.03 | 20.27 | 19.91 | 20.24 | 306,850 | +0.21(+1.05%) |
Mar 03, 2004 | 19.95 | 20.04 | 19.76 | 20.03 | 223,889 | -0.06(-0.28%) |
Mar 02, 2004 | 20.23 | 20.29 | 20.01 | 20.08 | 331,843 | -0.10(-0.47%) |
Mar 01, 2004 | 19.50 | 20.53 | 19.44 | 20.18 | 792,014 | +0.77(+3.97%) |
Feb 27, 2004 | 18.85 | 19.51 | 18.85 | 19.41 | 254,973 | -0.09(-0.44%) |
Feb 26, 2004 | 19.01 | 19.50 | 18.89 | 19.49 | 407,138 | +0.54(+2.86%) |
Feb 25, 2004 | 19.01 | 19.18 | 18.89 | 18.95 | 405,878 | -0.05(-0.25%) |
Feb 24, 2004 | 18.65 | 19.13 | 18.28 | 19.00 | 465,001 | +0.10(+0.55%) |
Feb 23, 2004 | 19.27 | 19.27 | 18.80 | 18.89 | 315,251 | -0.16(-0.85%) |
Feb 20, 2004 | 19.47 | 19.47 | 18.78 | 19.05 | 697,292 | -0.55(-2.82%) |
Feb 19, 2004 | 19.62 | 19.85 | 19.52 | 19.61 | 239,326 | +0.02(+0.10%) |
Feb 18, 2004 | 20.00 | 20.00 | 19.57 | 19.59 | 457,335 | -0.29(-1.44%) |
Feb 17, 2004 | 20.05 | 20.16 | 19.86 | 19.87 | 547,017 | -0.10(-0.48%) |
Feb 13, 2004 | 20.13 | 20.17 | 19.75 | 19.97 | 625,042 | -0.07(-0.33%) |
Feb 12, 2004 | 19.52 | 20.05 | 19.43 | 20.04 | 648,250 | +0.51(+2.63%) |
Feb 11, 2004 | 19.14 | 19.52 | 19.09 | 19.52 | 1,051,818 | +0.12(+0.64%) |
Feb 10, 2004 | 19.50 | 19.64 | 19.05 | 19.40 | 633,023 | -0.03(-0.15%) |
Feb 09, 2004 | 18.57 | 20.00 | 18.38 | 19.43 | 2,531,149 | +1.13(+6.19%) |
Feb 06, 2004 | 17.41 | 18.36 | 17.38 | 18.29 | 1,890,879 | +0.92(+5.32%) |
Feb 05, 2004 | 15.62 | 17.48 | 15.62 | 17.37 | 2,039,999 | +2.37(+15.81%) |
Feb 04, 2004 | 15.56 | 15.56 | 14.99 | 15.00 | 449,669 | -0.61(-3.91%) |
Feb 03, 2004 | 15.59 | 15.83 | 15.57 | 15.61 | 126,121 | +0.02(+0.12%) |
Feb 02, 2004 | 15.73 | 15.87 | 15.41 | 15.59 | 137,778 | -0.14(-0.91%) |
Jan 30, 2004 | 15.76 | 15.96 | 15.52 | 15.73 | 121,711 | -0.08(-0.48%) |
Jan 29, 2004 | 15.86 | 15.94 | 15.67 | 15.81 | 161,721 | -0.05(-0.30%) |
Jan 28, 2004 | 16.29 | 16.46 | 15.74 | 15.86 | 309,370 | -0.46(-2.80%) |
Jan 27, 2004 | 16.25 | 16.38 | 16.07 | 16.31 | 230,190 | +0.10(+0.65%) |
Jan 26, 2004 | 16.18 | 16.33 | 16.13 | 16.21 | 426,986 | +0.02(+0.12%) |
Jan 23, 2004 | 16.14 | 16.28 | 16.02 | 16.19 | 126,646 | +0.01(+0.06%) |
Jan 22, 2004 | 16.19 | 16.38 | 16.14 | 16.18 | 279,756 | -0.02(-0.12%) |
Jan 21, 2004 | 16.06 | 16.20 | 16.00 | 16.20 | 396,427 | +0.09(+0.53%) |
Jan 20, 2004 | 15.95 | 16.12 | 15.75 | 16.11 | 312,521 | +0.16(+1.02%) |
Jan 16, 2004 | 16.17 | 16.17 | 15.91 | 15.95 | 215,068 | -0.19(-1.18%) |
Jan 15, 2004 | 16.18 | 16.18 | 15.90 | 16.14 | 134,207 | +0.00(+0.00%) |
Jan 14, 2004 | 16.05 | 16.15 | 15.95 | 16.14 | 158,570 | +0.05(+0.30%) |
Jan 13, 2004 | 16.14 | 16.14 | 15.84 | 16.09 | 128,641 | +0.00(+0.00%) |
Jan 12, 2004 | 16.07 | 16.24 | 16.00 | 16.09 | 148,699 | +0.00(+0.00%) |
Jan 09, 2004 | 16.14 | 16.33 | 15.96 | 16.09 | 187,554 | -0.18(-1.11%) |
Jan 08, 2004 | 16.34 | 16.34 | 16.20 | 16.27 | 198,371 | -0.01(-0.06%) |
Jan 07, 2004 | 16.18 | 16.38 | 16.14 | 16.28 | 245,312 | +0.02(+0.12%) |
Jan 06, 2004 | 15.80 | 16.26 | 15.75 | 16.26 | 386,451 | +0.48(+3.02%) |
Jan 05, 2004 | 15.89 | 16.00 | 15.76 | 15.79 | 293,513 | -0.06(-0.36%) |
Jan 02, 2004 | 15.56 | 15.94 | 15.56 | 15.85 | 386,976 | +0.48(+3.10%) |
Dec 31, 2003 | 15.66 | 15.70 | 15.37 | 15.37 | 224,519 | -0.29(-1.82%) |
Dec 30, 2003 | 15.86 | 15.86 | 15.65 | 15.66 | 112,784 | -0.21(-1.32%) |
Dec 29, 2003 | 15.61 | 15.88 | 15.63 | 15.86 | 172,012 | +0.26(+1.65%) |
Dec 26, 2003 | 15.56 | 15.64 | 15.51 | 15.61 | 88,526 | +0.08(+0.49%) |
Dec 24, 2003 | 15.55 | 15.57 | 15.40 | 15.53 | 74,454 | +0.06(+0.37%) |
Dec 23, 2003 | 15.50 | 15.56 | 15.42 | 15.47 | 213,493 | -0.01(-0.06%) |
Dec 22, 2003 | 15.28 | 15.48 | 15.03 | 15.48 | 381,830 | +0.14(+0.93%) |
Dec 19, 2003 | 15.54 | 15.57 | 15.15 | 15.34 | 262,009 | -0.20(-1.29%) |
Dec 18, 2003 | 15.49 | 15.66 | 15.49 | 15.54 | 341,610 | -0.06(-0.37%) |
Dec 17, 2003 | 15.43 | 15.56 | 15.35 | 15.60 | 226,619 | -0.03(-0.18%) |
Dec 16, 2003 | 15.57 | 15.64 | 15.48 | 15.63 | 207,507 | +0.13(+0.86%) |
Dec 15, 2003 | 15.46 | 15.66 | 15.46 | 15.49 | 282,907 | +0.11(+0.74%) |
Dec 12, 2003 | 15.41 | 15.43 | 15.22 | 15.38 | 343,185 | -0.08(-0.49%) |
Dec 11, 2003 | 15.38 | 15.52 | 15.26 | 15.46 | 241,216 | +0.12(+0.81%) |
Dec 10, 2003 | 15.50 | 15.51 | 15.26 | 15.33 | 170,857 | -0.07(-0.43%) |
Dec 09, 2003 | 15.66 | 15.66 | 15.29 | 15.40 | 201,206 | -0.09(-0.55%) |
Dec 08, 2003 | 15.26 | 15.51 | 15.26 | 15.48 | 235,231 | +0.34(+2.26%) |
Dec 05, 2003 | 15.29 | 15.29 | 15.13 | 15.14 | 117,090 | -0.19(-1.24%) |
Dec 04, 2003 | 15.32 | 15.38 | 15.22 | 15.33 | 252,873 | +0.06(+0.37%) |
Dec 03, 2003 | 15.45 | 15.66 | 15.26 | 15.27 | 328,903 | -0.46(-2.91%) |
Dec 02, 2003 | 16.19 | 16.19 | 15.69 | 15.73 | 148,804 | -0.22(-1.37%) |