Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.98 | 23.12 | 22.97 | 23.07 | 31,400 | +0.09(+0.39%) |
Oct 28, 2004 | 23.02 | 23.12 | 22.89 | 22.98 | 64,607 | -0.04(-0.15%) |
Oct 27, 2004 | 22.71 | 23.04 | 22.69 | 23.02 | 20,331 | +0.29(+1.29%) |
Oct 26, 2004 | 22.35 | 22.73 | 22.35 | 22.73 | 49,472 | +0.30(+1.34%) |
Oct 25, 2004 | 22.38 | 22.46 | 22.28 | 22.43 | 56,927 | +0.04(+0.20%) |
Oct 22, 2004 | 22.67 | 22.69 | 22.33 | 22.38 | 32,981 | -0.25(-1.11%) |
Oct 21, 2004 | 22.49 | 22.64 | 22.42 | 22.63 | 29,593 | +0.15(+0.65%) |
Oct 20, 2004 | 22.40 | 22.51 | 22.28 | 22.49 | 38,855 | +0.00(+0.02%) |
Oct 19, 2004 | 22.75 | 22.79 | 22.47 | 22.48 | 65,963 | -0.12(-0.53%) |
Oct 18, 2004 | 22.35 | 22.66 | 22.35 | 22.60 | 48,117 | -0.00(-0.02%) |
Oct 15, 2004 | 22.49 | 22.71 | 22.49 | 22.61 | 28,915 | +0.13(+0.57%) |
Oct 14, 2004 | 22.48 | 22.55 | 22.44 | 22.48 | 23,041 | -0.11(-0.47%) |
Oct 13, 2004 | 22.83 | 22.96 | 22.48 | 22.59 | 62,800 | -0.24(-1.07%) |
Oct 12, 2004 | 22.73 | 22.90 | 22.70 | 22.83 | 73,418 | -0.10(-0.42%) |
Oct 11, 2004 | 22.86 | 22.96 | 22.85 | 22.93 | 49,698 | +0.11(+0.47%) |
Oct 08, 2004 | 22.97 | 23.05 | 22.76 | 22.82 | 68,222 | -0.28(-1.21%) |
Oct 07, 2004 | 23.32 | 23.32 | 23.07 | 23.10 | 43,599 | -0.22(-0.93%) |
Oct 06, 2004 | 23.11 | 23.35 | 23.10 | 23.32 | 135,315 | +0.15(+0.63%) |
Oct 05, 2004 | 23.13 | 23.18 | 23.09 | 23.17 | 48,117 | -0.07(-0.31%) |
Oct 04, 2004 | 23.31 | 23.36 | 23.19 | 23.24 | 64,607 | +0.14(+0.59%) |
Oct 01, 2004 | 22.80 | 23.16 | 22.80 | 23.10 | 304,741 | +0.31(+1.34%) |
Sep 30, 2004 | 22.63 | 22.88 | 22.63 | 22.80 | 17,168 | +0.17(+0.74%) |
Sep 29, 2004 | 22.55 | 22.66 | 22.51 | 22.63 | 46,761 | +0.09(+0.41%) |
Sep 28, 2004 | 22.36 | 22.58 | 22.25 | 22.54 | 41,791 | +0.18(+0.79%) |
Sep 27, 2004 | 22.42 | 22.42 | 22.32 | 22.36 | 30,496 | -0.19(-0.86%) |
Sep 24, 2004 | 22.49 | 22.60 | 22.48 | 22.55 | 53,538 | -0.01(-0.06%) |
Sep 23, 2004 | 22.58 | 22.64 | 22.52 | 22.57 | 23,719 | -0.15(-0.64%) |
Sep 22, 2004 | 22.95 | 22.95 | 22.65 | 22.71 | 14,909 | -0.35(-1.50%) |
Sep 21, 2004 | 22.99 | 23.08 | 22.92 | 23.06 | 36,144 | +0.14(+0.60%) |
Sep 20, 2004 | 22.85 | 23.02 | 22.85 | 22.92 | 37,273 | -0.07(-0.29%) |
Sep 17, 2004 | 22.82 | 23.00 | 22.82 | 22.99 | 12,424 | +0.19(+0.84%) |
Sep 16, 2004 | 22.75 | 22.86 | 22.75 | 22.80 | 29,819 | +0.15(+0.66%) |
Sep 15, 2004 | 22.78 | 22.83 | 22.65 | 22.65 | 189,757 | -0.17(-0.74%) |
Sep 14, 2004 | 22.89 | 22.89 | 22.75 | 22.82 | 28,011 | -0.04(-0.17%) |
Sep 13, 2004 | 22.86 | 22.97 | 22.79 | 22.86 | 114,532 | +0.06(+0.25%) |
Sep 10, 2004 | 22.58 | 22.80 | 22.56 | 22.80 | 20,105 | +0.12(+0.51%) |
Sep 09, 2004 | 22.47 | 22.73 | 22.47 | 22.68 | 34,337 | +0.02(+0.08%) |
Sep 08, 2004 | 22.70 | 22.75 | 22.59 | 22.66 | 58,508 | +0.04(+0.18%) |
Sep 07, 2004 | 22.71 | 22.71 | 22.56 | 22.62 | 97,815 | +0.12(+0.53%) |
Sep 03, 2004 | 22.55 | 22.62 | 22.44 | 22.51 | 56,023 | -0.10(-0.45%) |
Sep 02, 2004 | 22.29 | 22.62 | 22.29 | 22.61 | 134,863 | +0.29(+1.31%) |
Sep 01, 2004 | 22.17 | 22.38 | 22.17 | 22.32 | 271,985 | +0.13(+0.58%) |
Aug 31, 2004 | 22.20 | 22.21 | 22.03 | 22.19 | 85,616 | +0.03(+0.14%) |
Aug 30, 2004 | 22.20 | 22.25 | 22.13 | 22.16 | 27,785 | -0.17(-0.75%) |
Aug 27, 2004 | 22.22 | 22.35 | 22.22 | 22.32 | 21,912 | +0.03(+0.12%) |
Aug 26, 2004 | 22.27 | 22.34 | 22.23 | 22.30 | 20,331 | +0.00(+0.02%) |
Aug 25, 2004 | 22.11 | 22.37 | 22.05 | 22.29 | 20,331 | +0.21(+0.94%) |
Aug 24, 2004 | 22.22 | 22.23 | 22.01 | 22.08 | 201,956 | +0.02(+0.08%) |
Aug 23, 2004 | 22.18 | 22.18 | 22.05 | 22.07 | 30,948 | -0.03(-0.12%) |
Aug 20, 2004 | 21.94 | 22.15 | 21.87 | 22.09 | 89,908 | +0.15(+0.71%) |
Aug 19, 2004 | 21.95 | 22.04 | 21.79 | 21.94 | 47,665 | -0.13(-0.58%) |
Aug 18, 2004 | 21.66 | 22.07 | 21.66 | 22.07 | 80,195 | +0.31(+1.42%) |
Aug 17, 2004 | 21.85 | 21.98 | 21.73 | 21.76 | 64,607 | -0.04(-0.18%) |
Aug 16, 2004 | 21.43 | 21.80 | 21.43 | 21.80 | 19,879 | +0.37(+1.71%) |
Aug 13, 2004 | 21.39 | 21.47 | 21.28 | 21.43 | 58,960 | +0.08(+0.35%) |
Aug 12, 2004 | 21.58 | 21.62 | 21.35 | 21.35 | 57,153 | -0.40(-1.83%) |
Aug 11, 2004 | 21.72 | 21.80 | 21.49 | 21.75 | 27,108 | -0.00(-0.02%) |
Aug 10, 2004 | 21.48 | 21.79 | 21.48 | 21.76 | 34,788 | +0.32(+1.49%) |
Aug 09, 2004 | 21.49 | 21.54 | 21.43 | 21.44 | 314,229 | +0.04(+0.17%) |
Aug 06, 2004 | 21.60 | 21.70 | 21.37 | 21.40 | 633,880 | -0.47(-2.17%) |
Aug 05, 2004 | 22.35 | 22.35 | 21.88 | 21.88 | 54,216 | -0.46(-2.04%) |
Aug 04, 2004 | 22.28 | 22.39 | 22.13 | 22.33 | 44,954 | -0.01(-0.06%) |
Aug 03, 2004 | 22.49 | 22.49 | 22.28 | 22.35 | 117,017 | -0.18(-0.79%) |
Aug 02, 2004 | 22.28 | 22.55 | 22.23 | 22.52 | 174,170 | +0.08(+0.36%) |
Jul 30, 2004 | 22.42 | 22.47 | 22.32 | 22.44 | 100,526 | +0.02(+0.08%) |
Jul 29, 2004 | 22.30 | 22.47 | 22.30 | 22.43 | 558,881 | +0.09(+0.42%) |
Jul 28, 2004 | 22.13 | 22.35 | 21.93 | 22.33 | 19,653 | +0.12(+0.54%) |
Jul 27, 2004 | 22.05 | 22.23 | 21.97 | 22.21 | 40,210 | +0.28(+1.27%) |
Jul 26, 2004 | 22.13 | 22.13 | 21.79 | 21.93 | 65,737 | -0.08(-0.38%) |
Jul 23, 2004 | 22.20 | 22.20 | 21.98 | 22.02 | 82,906 | -0.21(-0.94%) |
Jul 22, 2004 | 22.02 | 22.24 | 21.94 | 22.23 | 268,823 | -0.04(-0.18%) |
Jul 21, 2004 | 22.64 | 22.79 | 22.27 | 22.27 | 122,890 | -0.34(-1.51%) |
Jul 20, 2004 | 22.38 | 22.61 | 22.38 | 22.61 | 40,662 | +0.18(+0.81%) |
Jul 19, 2004 | 22.57 | 22.57 | 22.33 | 22.43 | 29,141 | -0.12(-0.51%) |
Jul 16, 2004 | 22.68 | 22.76 | 22.54 | 22.54 | 21,460 | -0.10(-0.45%) |
Jul 15, 2004 | 22.53 | 22.72 | 22.53 | 22.64 | 191,113 | +0.09(+0.41%) |
Jul 14, 2004 | 22.43 | 22.70 | 22.43 | 22.55 | 207,377 | -0.06(-0.25%) |
Jul 13, 2004 | 22.64 | 22.64 | 22.54 | 22.61 | 25,526 | +0.04(+0.16%) |
Jul 12, 2004 | 22.57 | 22.57 | 22.35 | 22.57 | 141,188 | +0.06(+0.27%) |
Jul 09, 2004 | 22.36 | 22.54 | 22.36 | 22.51 | 85,842 | +0.20(+0.89%) |
Jul 08, 2004 | 22.45 | 22.53 | 22.31 | 22.31 | 86,294 | -0.24(-1.06%) |
Jul 07, 2004 | 22.46 | 22.62 | 22.46 | 22.55 | 46,987 | +0.10(+0.45%) |
Jul 06, 2004 | 22.62 | 22.62 | 22.38 | 22.45 | 49,698 | -0.13(-0.57%) |
Jul 02, 2004 | 22.80 | 22.80 | 22.54 | 22.58 | 51,731 | -0.25(-1.11%) |
Jul 01, 2004 | 23.17 | 23.20 | 22.71 | 22.83 | 157,227 | -0.35(-1.49%) |
Jun 30, 2004 | 23.08 | 23.19 | 22.93 | 23.17 | 149,547 | +0.13(+0.56%) |
Jun 29, 2004 | 22.81 | 23.06 | 22.81 | 23.05 | 309,485 | +0.20(+0.87%) |
Jun 28, 2004 | 23.07 | 23.11 | 22.79 | 22.85 | 184,335 | -0.19(-0.81%) |
Jun 25, 2004 | 23.05 | 23.14 | 22.92 | 23.03 | 65,511 | -0.03(-0.13%) |
Jun 24, 2004 | 23.10 | 23.14 | 23.01 | 23.06 | 774,165 | -0.05(-0.21%) |
Jun 23, 2004 | 22.71 | 23.11 | 22.71 | 23.11 | 148,191 | +0.31(+1.34%) |
Jun 22, 2004 | 22.58 | 22.81 | 22.53 | 22.81 | 93,975 | +0.19(+0.86%) |
Jun 21, 2004 | 22.66 | 22.73 | 22.61 | 22.61 | 47,891 | -0.04(-0.20%) |
Jun 18, 2004 | 22.55 | 22.70 | 22.53 | 22.66 | 86,972 | +0.17(+0.77%) |
Jun 17, 2004 | 22.51 | 22.54 | 22.39 | 22.48 | 153,161 | -0.05(-0.22%) |
Jun 16, 2004 | 22.41 | 22.54 | 22.41 | 22.53 | 386,744 | +0.12(+0.55%) |
Jun 15, 2004 | 22.42 | 22.53 | 22.36 | 22.41 | 36,596 | +0.13(+0.58%) |
Jun 14, 2004 | 22.38 | 22.38 | 22.22 | 22.28 | 48,117 | -0.14(-0.63%) |
Jun 10, 2004 | 22.27 | 22.43 | 22.27 | 22.42 | 24,849 | +0.06(+0.26%) |
Jun 09, 2004 | 22.44 | 22.52 | 22.30 | 22.36 | 89,908 | -0.14(-0.61%) |
Jun 08, 2004 | 22.33 | 22.51 | 22.33 | 22.50 | 87,424 | +0.07(+0.30%) |
Jun 07, 2004 | 22.21 | 22.48 | 22.20 | 22.43 | 138,929 | +0.35(+1.60%) |
Jun 04, 2004 | 22.07 | 22.18 | 21.98 | 22.08 | 42,695 | +0.16(+0.73%) |
Jun 03, 2004 | 22.02 | 22.13 | 21.92 | 21.92 | 67,544 | -0.23(-1.06%) |
Jun 02, 2004 | 22.09 | 22.17 | 21.94 | 22.16 | 124,923 | +0.16(+0.74%) |
Jun 01, 2004 | 21.89 | 22.00 | 21.81 | 21.99 | 84,261 | -0.00(-0.02%) |
May 28, 2004 | 21.88 | 22.00 | 21.87 | 22.00 | 20,782 | +0.06(+0.28%) |
May 27, 2004 | 21.84 | 22.06 | 21.84 | 21.93 | 55,345 | +0.11(+0.49%) |
May 26, 2004 | 21.76 | 21.87 | 21.74 | 21.83 | 33,207 | +0.04(+0.16%) |
May 25, 2004 | 21.41 | 21.79 | 21.36 | 21.79 | 17,846 | +0.34(+1.57%) |
May 24, 2004 | 21.43 | 21.53 | 21.30 | 21.46 | 37,499 | +0.15(+0.73%) |
May 21, 2004 | 21.39 | 21.39 | 21.12 | 21.30 | 25,752 | +0.18(+0.86%) |
May 20, 2004 | 21.15 | 21.21 | 21.03 | 21.12 | 15,135 | -0.02(-0.10%) |
May 19, 2004 | 21.25 | 21.54 | 21.12 | 21.14 | 37,499 | -0.04(-0.17%) |
May 18, 2004 | 20.94 | 21.21 | 20.94 | 21.18 | 47,213 | +0.17(+0.80%) |
May 17, 2004 | 20.96 | 21.05 | 20.88 | 21.01 | 96,460 | -0.20(-0.96%) |
May 14, 2004 | 21.17 | 21.35 | 21.09 | 21.21 | 220,254 | -0.03(-0.15%) |
May 13, 2004 | 21.27 | 21.37 | 21.14 | 21.24 | 21,912 | -0.06(-0.29%) |
May 12, 2004 | 21.20 | 21.31 | 20.83 | 21.31 | 60,089 | +0.12(+0.56%) |
May 11, 2004 | 21.11 | 21.21 | 21.07 | 21.19 | 117,243 | +0.13(+0.61%) |
May 10, 2004 | 21.12 | 21.16 | 20.86 | 21.06 | 147,062 | -0.29(-1.37%) |
May 07, 2004 | 21.60 | 21.70 | 21.30 | 21.35 | 53,086 | -0.25(-1.17%) |
May 06, 2004 | 21.60 | 21.70 | 21.40 | 21.60 | 25,978 | -0.16(-0.73%) |
May 05, 2004 | 21.62 | 21.80 | 21.62 | 21.76 | 34,111 | +0.10(+0.45%) |
May 04, 2004 | 21.71 | 21.87 | 21.57 | 21.66 | 72,740 | -0.00(-0.02%) |
May 03, 2004 | 21.39 | 21.69 | 21.39 | 21.67 | 304,967 | +0.21(+0.97%) |
Apr 30, 2004 | 21.65 | 21.65 | 21.42 | 21.46 | 26,430 | -0.16(-0.74%) |
Apr 29, 2004 | 21.85 | 21.91 | 21.49 | 21.62 | 50,827 | -0.23(-1.03%) |
Apr 28, 2004 | 22.04 | 22.04 | 21.73 | 21.85 | 37,273 | -0.31(-1.40%) |
Apr 27, 2004 | 22.18 | 22.33 | 22.09 | 22.16 | 54,216 | +0.04(+0.20%) |
Apr 26, 2004 | 22.26 | 22.29 | 22.08 | 22.11 | 57,379 | -0.11(-0.50%) |
Apr 23, 2004 | 22.27 | 22.29 | 22.04 | 22.22 | 44,050 | -0.07(-0.30%) |
Apr 22, 2004 | 21.77 | 22.30 | 21.75 | 22.29 | 62,574 | +0.47(+2.15%) |
Apr 21, 2004 | 21.62 | 21.87 | 21.53 | 21.82 | 47,891 | +0.21(+0.98%) |
Apr 20, 2004 | 22.11 | 22.11 | 21.61 | 21.61 | 57,830 | -0.34(-1.55%) |
Apr 19, 2004 | 22.01 | 22.01 | 21.87 | 21.95 | 88,327 | -0.09(-0.40%) |
Apr 16, 2004 | 21.78 | 22.06 | 21.78 | 22.04 | 95,556 | +0.28(+1.30%) |
Apr 15, 2004 | 21.85 | 21.91 | 21.66 | 21.75 | 36,144 | -0.03(-0.12%) |
Apr 14, 2004 | 21.78 | 21.88 | 21.61 | 21.78 | 37,725 | -0.11(-0.51%) |
Apr 13, 2004 | 22.11 | 22.11 | 21.81 | 21.89 | 34,788 | -0.24(-1.08%) |
Apr 12, 2004 | 22.13 | 22.24 | 22.13 | 22.13 | 26,430 | +0.16(+0.73%) |
Apr 08, 2004 | 22.26 | 22.26 | 21.91 | 21.97 | 41,114 | -0.15(-0.68%) |
Apr 07, 2004 | 22.19 | 22.19 | 21.95 | 22.12 | 67,318 | -0.02(-0.08%) |
Apr 06, 2004 | 22.17 | 22.22 | 22.11 | 22.14 | 106,399 | +0.02(+0.08%) |
Apr 05, 2004 | 22.00 | 22.20 | 21.96 | 22.12 | 71,610 | +0.13(+0.60%) |
Apr 02, 2004 | 21.88 | 22.02 | 21.82 | 21.99 | 72,062 | +0.33(+1.51%) |
Apr 01, 2004 | 21.56 | 21.71 | 21.52 | 21.66 | 35,240 | +0.08(+0.35%) |
Mar 31, 2004 | 21.60 | 21.63 | 21.40 | 21.58 | 36,144 | +0.03(+0.12%) |
Mar 30, 2004 | 21.31 | 21.56 | 21.31 | 21.56 | 27,108 | +0.14(+0.66%) |
Mar 29, 2004 | 21.26 | 21.47 | 21.26 | 21.42 | 48,568 | +0.23(+1.11%) |
Mar 26, 2004 | 21.10 | 21.30 | 21.10 | 21.18 | 29,367 | +0.07(+0.31%) |
Mar 25, 2004 | 20.85 | 21.13 | 20.76 | 21.12 | 137,800 | +0.40(+1.92%) |
Mar 24, 2004 | 20.67 | 20.80 | 20.59 | 20.72 | 69,577 | +0.00(+0.00%) |
Mar 23, 2004 | 20.89 | 20.89 | 20.67 | 20.72 | 30,496 | -0.07(-0.32%) |
Mar 22, 2004 | 21.00 | 21.00 | 20.58 | 20.78 | 304,515 | -0.28(-1.34%) |
Mar 19, 2004 | 21.25 | 21.36 | 21.06 | 21.07 | 21,686 | -0.23(-1.06%) |
Mar 18, 2004 | 21.33 | 21.40 | 21.09 | 21.29 | 43,373 | -0.04(-0.19%) |
Mar 17, 2004 | 21.10 | 21.41 | 21.10 | 21.33 | 51,505 | +0.23(+1.09%) |
Mar 16, 2004 | 21.16 | 21.18 | 20.85 | 21.10 | 63,478 | +0.19(+0.89%) |
Mar 15, 2004 | 21.16 | 21.16 | 20.85 | 20.92 | 264,757 | -0.32(-1.52%) |
Mar 12, 2004 | 20.85 | 21.24 | 20.85 | 21.24 | 42,695 | +0.44(+2.11%) |
Mar 11, 2004 | 21.04 | 21.24 | 20.80 | 20.80 | 91,264 | -0.31(-1.49%) |
Mar 10, 2004 | 21.62 | 21.62 | 21.09 | 21.12 | 176,203 | -0.50(-2.31%) |
Mar 09, 2004 | 21.81 | 21.81 | 21.47 | 21.62 | 102,333 | -0.12(-0.57%) |
Mar 08, 2004 | 22.07 | 22.07 | 21.74 | 21.74 | 44,954 | -0.39(-1.78%) |
Mar 05, 2004 | 21.93 | 22.21 | 21.93 | 22.13 | 47,665 | +0.09(+0.40%) |
Mar 04, 2004 | 21.98 | 22.07 | 21.93 | 22.05 | 190,209 | +0.04(+0.20%) |
Mar 03, 2004 | 21.97 | 22.03 | 21.83 | 22.00 | 125,375 | +0.04(+0.20%) |
Mar 02, 2004 | 22.00 | 22.11 | 21.87 | 21.96 | 20,782 | -0.12(-0.52%) |
Mar 01, 2004 | 21.92 | 22.08 | 21.84 | 22.07 | 113,854 | +0.21(+0.95%) |
Feb 27, 2004 | 21.91 | 21.98 | 21.82 | 21.86 | 101,655 | -0.03(-0.12%) |
Feb 26, 2004 | 21.88 | 21.92 | 21.71 | 21.89 | 25,301 | +0.02(+0.10%) |
Feb 25, 2004 | 21.85 | 21.89 | 21.74 | 21.87 | 49,020 | +0.05(+0.24%) |
Feb 24, 2004 | 21.93 | 21.95 | 21.70 | 21.81 | 91,264 | -0.06(-0.26%) |
Feb 23, 2004 | 21.92 | 21.98 | 21.73 | 21.87 | 63,704 | -0.06(-0.26%) |
Feb 20, 2004 | 22.12 | 22.12 | 21.82 | 21.93 | 76,354 | -0.18(-0.80%) |
Feb 19, 2004 | 22.20 | 22.35 | 22.11 | 22.11 | 35,466 | -0.06(-0.26%) |
Feb 18, 2004 | 22.36 | 22.36 | 22.13 | 22.16 | 29,819 | -0.19(-0.87%) |
Feb 17, 2004 | 22.32 | 22.38 | 22.19 | 22.36 | 163,552 | +0.27(+1.24%) |
Feb 13, 2004 | 22.33 | 22.34 | 22.07 | 22.08 | 44,050 | -0.20(-0.89%) |
Feb 12, 2004 | 22.33 | 22.38 | 22.22 | 22.28 | 61,897 | -0.07(-0.30%) |
Feb 11, 2004 | 21.93 | 22.35 | 21.93 | 22.35 | 199,923 | +0.31(+1.39%) |
Feb 10, 2004 | 22.05 | 22.06 | 21.91 | 22.05 | 81,098 | +0.04(+0.20%) |
Feb 09, 2004 | 22.13 | 22.14 | 22.00 | 22.00 | 289,380 | -0.16(-0.72%) |
Feb 06, 2004 | 21.85 | 22.16 | 21.81 | 22.16 | 187,498 | +0.24(+1.09%) |
Feb 05, 2004 | 21.74 | 21.97 | 21.73 | 21.92 | 59,412 | +0.21(+0.96%) |
Feb 04, 2004 | 21.78 | 21.88 | 21.65 | 21.71 | 70,933 | -0.21(-0.95%) |
Feb 03, 2004 | 21.88 | 21.99 | 21.80 | 21.92 | 219,576 | -0.03(-0.14%) |
Feb 02, 2004 | 21.96 | 22.18 | 21.83 | 21.95 | 188,628 | -0.03(-0.12%) |
Jan 30, 2004 | 22.00 | 22.03 | 21.85 | 21.98 | 181,399 | -0.09(-0.40%) |
Jan 29, 2004 | 22.14 | 22.16 | 21.85 | 22.07 | 105,270 | +0.01(+0.06%) |
Jan 28, 2004 | 22.39 | 22.49 | 22.05 | 22.05 | 200,149 | -0.31(-1.37%) |
Jan 27, 2004 | 22.59 | 22.59 | 22.36 | 22.36 | 60,315 | -0.23(-1.02%) |
Jan 26, 2004 | 22.32 | 22.59 | 22.23 | 22.59 | 77,258 | +0.32(+1.45%) |
Jan 23, 2004 | 22.40 | 22.52 | 22.15 | 22.27 | 45,858 | -0.16(-0.73%) |
Jan 22, 2004 | 22.62 | 22.62 | 22.37 | 22.43 | 204,893 | -0.09(-0.39%) |
Jan 21, 2004 | 22.35 | 22.52 | 22.14 | 22.52 | 151,128 | +0.14(+0.63%) |
Jan 20, 2004 | 22.63 | 22.63 | 22.27 | 22.38 | 284,636 | -0.18(-0.80%) |
Jan 16, 2004 | 22.33 | 22.56 | 22.29 | 22.56 | 86,068 | +0.36(+1.64%) |
Jan 15, 2004 | 22.12 | 22.24 | 21.96 | 22.20 | 154,065 | +0.10(+0.44%) |
Jan 14, 2004 | 21.97 | 22.13 | 21.93 | 22.10 | 223,642 | +0.22(+0.99%) |
Jan 13, 2004 | 21.96 | 22.04 | 21.76 | 21.88 | 187,950 | -0.06(-0.28%) |
Jan 12, 2004 | 21.87 | 21.97 | 21.85 | 21.94 | 708,202 | +0.04(+0.18%) |
Jan 09, 2004 | 22.09 | 22.09 | 21.87 | 21.90 | 91,490 | -0.21(-0.94%) |
Jan 08, 2004 | 22.00 | 22.11 | 21.97 | 22.11 | 95,556 | +0.16(+0.75%) |
Jan 07, 2004 | 21.91 | 21.91 | 21.74 | 21.95 | 130,571 | -0.03(-0.14%) |
Jan 06, 2004 | 21.91 | 21.98 | 21.81 | 21.98 | 96,234 | +0.03(+0.12%) |
Jan 05, 2004 | 21.77 | 21.95 | 21.74 | 21.95 | 69,577 | +0.27(+1.25%) |
Jan 02, 2004 | 21.73 | 21.86 | 21.58 | 21.68 | 146,158 | -0.04(-0.20%) |
Dec 31, 2003 | 21.74 | 21.75 | 21.57 | 21.73 | 67,996 | +0.04(+0.18%) |
Dec 30, 2003 | 21.76 | 21.76 | 21.62 | 21.69 | 85,390 | -0.00(-0.02%) |
Dec 29, 2003 | 21.58 | 21.69 | 21.53 | 21.69 | 134,185 | +0.19(+0.86%) |
Dec 26, 2003 | 21.54 | 21.58 | 21.47 | 21.50 | 68,222 | -0.01(-0.04%) |
Dec 24, 2003 | 21.52 | 21.53 | 21.45 | 21.51 | 166,941 | -0.00(-0.02%) |
Dec 23, 2003 | 21.54 | 21.61 | 21.49 | 21.52 | 200,149 | -0.02(-0.10%) |
Dec 22, 2003 | 21.37 | 21.54 | 21.37 | 21.54 | 200,826 | +0.18(+0.85%) |
Dec 19, 2003 | 21.38 | 21.38 | 21.25 | 21.36 | 161,745 | -0.02(-0.10%) |
Dec 18, 2003 | 21.21 | 21.38 | 21.14 | 21.38 | 143,447 | +0.25(+1.17%) |
Dec 17, 2003 | 21.12 | 21.13 | 21.00 | 21.13 | 61,671 | -0.04(-0.17%) |
Dec 16, 2003 | 21.00 | 21.17 | 20.96 | 21.17 | 149,998 | +0.27(+1.27%) |
Dec 15, 2003 | 21.26 | 21.31 | 20.90 | 20.90 | 126,505 | -0.11(-0.51%) |
Dec 12, 2003 | 21.00 | 21.02 | 20.88 | 21.01 | 72,514 | -0.00(-0.02%) |
Dec 11, 2003 | 20.72 | 21.08 | 20.72 | 21.01 | 66,866 | +0.39(+1.87%) |
Dec 10, 2003 | 20.77 | 20.77 | 20.57 | 20.63 | 98,945 | -0.09(-0.43%) |
Dec 09, 2003 | 20.73 | 20.88 | 20.72 | 20.72 | 94,652 | -0.02(-0.09%) |
Dec 08, 2003 | 20.61 | 20.73 | 20.59 | 20.73 | 26,430 | +0.14(+0.67%) |
Dec 05, 2003 | 20.65 | 20.71 | 20.59 | 20.60 | 87,198 | -0.09(-0.45%) |
Dec 04, 2003 | 20.63 | 20.69 | 20.63 | 20.69 | 41,565 | +0.06(+0.30%) |
Dec 03, 2003 | 20.63 | 20.76 | 20.59 | 20.63 | 53,538 | +0.00(+0.00%) |
Dec 02, 2003 | 20.58 | 20.65 | 20.55 | 20.63 | 51,279 | +0.00(+0.02%) |
Dec 01, 2003 | 20.50 | 20.62 | 20.50 | 20.62 | 433,053 | +0.27(+1.30%) |
Nov 28, 2003 | 20.35 | 20.37 | 20.29 | 20.36 | 24,171 | +0.03(+0.13%) |
Nov 26, 2003 | 20.39 | 20.39 | 20.16 | 20.33 | 34,337 | +0.03(+0.13%) |
Nov 25, 2003 | 20.18 | 20.34 | 20.10 | 20.31 | 32,529 | +0.27(+1.33%) |
Nov 24, 2003 | 20.00 | 20.10 | 20.00 | 20.04 | 21,912 | +0.18(+0.91%) |
Nov 21, 2003 | 19.82 | 19.89 | 19.77 | 19.86 | 40,888 | +0.04(+0.18%) |
Nov 20, 2003 | 19.96 | 20.09 | 19.96 | 19.82 | 41,340 | -0.15(-0.73%) |
Nov 19, 2003 | 19.82 | 20.08 | 19.82 | 19.97 | 58,734 | +0.22(+1.10%) |
Nov 18, 2003 | 20.04 | 20.04 | 19.79 | 19.75 | 23,719 | -0.12(-0.58%) |
Nov 17, 2003 | 19.73 | 19.86 | 19.64 | 19.87 | 43,373 | -0.08(-0.38%) |
Nov 14, 2003 | 20.25 | 20.29 | 19.93 | 19.94 | 39,081 | -0.27(-1.36%) |
Nov 13, 2003 | 20.25 | 20.25 | 20.25 | 20.22 | 43,824 | -0.06(-0.31%) |
Nov 12, 2003 | 19.99 | 20.28 | 19.98 | 20.28 | 47,665 | +0.39(+1.94%) |
Nov 11, 2003 | 19.94 | 19.96 | 19.87 | 19.89 | 21,912 | -0.03(-0.16%) |
Nov 10, 2003 | 20.06 | 20.06 | 19.92 | 19.92 | 33,659 | -0.29(-1.44%) |
Nov 07, 2003 | 20.12 | 20.27 | 20.19 | 20.22 | 48,568 | +0.09(+0.46%) |
Nov 06, 2003 | 20.05 | 20.18 | 19.96 | 20.12 | 25,752 | +0.06(+0.31%) |
Nov 05, 2003 | 20.00 | 20.06 | 19.92 | 20.06 | 27,785 | -0.01(-0.04%) |
Nov 04, 2003 | 20.00 | 20.09 | 20.00 | 20.07 | 20,670 | -0.01(-0.07%) |