Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.93 | 20.04 | 19.88 | 19.99 | 2,037,781 | +0.06(+0.29%) |
Aug 30, 2004 | 20.08 | 20.09 | 19.92 | 19.93 | 1,305,077 | -0.14(-0.70%) |
Aug 27, 2004 | 20.15 | 20.16 | 20.05 | 20.07 | 1,844,314 | +0.18(+0.90%) |
Aug 26, 2004 | 19.69 | 19.91 | 19.66 | 19.89 | 3,037,016 | +0.32(+1.64%) |
Aug 25, 2004 | 19.42 | 19.59 | 19.36 | 19.57 | 2,266,236 | +0.34(+1.74%) |
Aug 24, 2004 | 19.34 | 19.35 | 19.16 | 19.24 | 2,272,411 | -0.12(-0.60%) |
Aug 23, 2004 | 19.38 | 19.44 | 19.29 | 19.35 | 2,909,205 | +0.07(+0.35%) |
Aug 20, 2004 | 19.17 | 19.29 | 19.16 | 19.28 | 1,638,087 | -0.00(-0.03%) |
Aug 19, 2004 | 19.23 | 19.38 | 19.19 | 19.29 | 2,143,982 | +0.13(+0.68%) |
Aug 18, 2004 | 18.86 | 19.20 | 18.85 | 19.16 | 2,965,598 | +0.18(+0.95%) |
Aug 17, 2004 | 19.12 | 19.18 | 18.95 | 18.98 | 2,005,674 | -0.31(-1.61%) |
Aug 16, 2004 | 19.04 | 19.36 | 19.01 | 19.29 | 1,620,387 | +0.32(+1.69%) |
Aug 13, 2004 | 19.16 | 19.22 | 18.95 | 18.97 | 1,990,238 | -0.10(-0.54%) |
Aug 12, 2004 | 19.17 | 19.25 | 19.05 | 19.07 | 1,530,857 | -0.14(-0.71%) |
Aug 11, 2004 | 19.05 | 19.25 | 18.97 | 19.21 | 3,299,431 | -0.11(-0.58%) |
Aug 10, 2004 | 19.21 | 19.36 | 19.17 | 19.32 | 2,854,046 | -0.05(-0.25%) |
Aug 09, 2004 | 19.16 | 19.41 | 19.06 | 19.37 | 4,514,156 | -0.07(-0.38%) |
Aug 06, 2004 | 19.39 | 19.50 | 19.31 | 19.44 | 2,479,873 | -0.08(-0.42%) |
Aug 05, 2004 | 19.68 | 19.70 | 19.52 | 19.52 | 1,691,599 | -0.39(-1.95%) |
Aug 04, 2004 | 19.62 | 19.91 | 19.60 | 19.91 | 1,146,187 | +0.03(+0.17%) |
Aug 03, 2004 | 19.94 | 20.04 | 19.82 | 19.88 | 1,455,528 | -0.15(-0.73%) |
Aug 02, 2004 | 19.99 | 20.28 | 19.95 | 20.02 | 1,518,714 | +0.13(+0.64%) |
Jul 30, 2004 | 19.80 | 19.98 | 19.77 | 19.90 | 1,549,998 | +0.14(+0.69%) |
Jul 29, 2004 | 19.71 | 19.87 | 19.56 | 19.76 | 1,612,566 | +0.00(+0.02%) |
Jul 28, 2004 | 19.70 | 19.81 | 19.57 | 19.76 | 1,773,102 | +0.13(+0.64%) |
Jul 27, 2004 | 19.52 | 19.63 | 19.24 | 19.63 | 3,462,643 | +0.29(+1.48%) |
Jul 26, 2004 | 19.48 | 19.57 | 19.28 | 19.34 | 1,557,201 | -0.20(-1.02%) |
Jul 23, 2004 | 19.63 | 19.63 | 19.46 | 19.54 | 1,903,795 | -0.18(-0.94%) |
Jul 22, 2004 | 19.31 | 19.73 | 19.24 | 19.73 | 3,813,765 | +0.42(+2.19%) |
Jul 21, 2004 | 19.47 | 19.52 | 19.28 | 19.30 | 1,798,623 | -0.08(-0.43%) |
Jul 20, 2004 | 19.45 | 19.53 | 19.29 | 19.39 | 1,645,290 | +0.26(+1.37%) |
Jul 19, 2004 | 19.01 | 19.26 | 19.00 | 19.12 | 1,696,950 | -0.01(-0.08%) |
Jul 16, 2004 | 19.21 | 19.22 | 19.11 | 19.14 | 1,509,864 | +0.04(+0.23%) |
Jul 15, 2004 | 19.33 | 19.39 | 19.08 | 19.09 | 2,439,533 | -0.27(-1.38%) |
Jul 14, 2004 | 19.55 | 19.60 | 19.29 | 19.36 | 4,249,065 | +0.00(+0.03%) |
Jul 13, 2004 | 19.42 | 19.42 | 19.28 | 19.36 | 3,782,892 | -0.22(-1.12%) |
Jul 12, 2004 | 19.56 | 19.65 | 19.45 | 19.58 | 2,253,887 | -0.22(-1.13%) |
Jul 09, 2004 | 19.91 | 19.91 | 19.77 | 19.80 | 1,979,123 | +0.06(+0.30%) |
Jul 08, 2004 | 19.70 | 19.91 | 19.70 | 19.74 | 2,130,604 | -0.02(-0.10%) |
Jul 07, 2004 | 19.63 | 19.84 | 19.62 | 19.76 | 1,576,342 | -0.06(-0.32%) |
Jul 06, 2004 | 19.74 | 19.83 | 19.68 | 19.82 | 1,318,455 | -0.21(-1.04%) |
Jul 02, 2004 | 20.03 | 20.15 | 19.94 | 20.03 | 2,097,262 | +0.18(+0.93%) |
Jul 01, 2004 | 19.98 | 19.99 | 19.61 | 19.85 | 3,468,612 | -0.30(-1.47%) |
Jun 30, 2004 | 20.03 | 20.17 | 19.89 | 20.14 | 2,973,008 | -0.20(-0.98%) |
Jun 29, 2004 | 20.31 | 20.38 | 20.21 | 20.34 | 2,044,573 | -0.18(-0.90%) |
Jun 28, 2004 | 20.54 | 20.67 | 20.48 | 20.53 | 1,253,006 | -0.05(-0.24%) |
Jun 25, 2004 | 20.53 | 20.69 | 20.43 | 20.58 | 2,340,330 | -0.14(-0.68%) |
Jun 24, 2004 | 20.74 | 20.91 | 20.64 | 20.72 | 2,569,609 | -0.15(-0.72%) |
Jun 23, 2004 | 20.71 | 20.90 | 20.62 | 20.87 | 1,602,481 | +0.11(+0.51%) |
Jun 22, 2004 | 20.66 | 20.76 | 20.58 | 20.76 | 1,814,883 | -0.07(-0.35%) |
Jun 21, 2004 | 20.83 | 20.89 | 20.70 | 20.83 | 1,862,426 | -0.01(-0.05%) |
Jun 18, 2004 | 20.74 | 20.93 | 20.71 | 20.84 | 2,994,001 | +0.18(+0.89%) |
Jun 17, 2004 | 20.53 | 20.74 | 20.48 | 20.66 | 1,388,021 | +0.02(+0.09%) |
Jun 16, 2004 | 20.68 | 20.82 | 20.58 | 20.64 | 1,219,252 | +0.26(+1.26%) |
Jun 15, 2004 | 20.30 | 20.40 | 20.24 | 20.38 | 1,545,264 | +0.18(+0.91%) |
Jun 14, 2004 | 20.21 | 20.31 | 20.17 | 20.20 | 2,026,667 | -0.46(-2.21%) |
Jun 10, 2004 | 20.65 | 20.70 | 20.51 | 20.65 | 1,010,760 | -0.12(-0.58%) |
Jun 09, 2004 | 20.79 | 20.88 | 20.71 | 20.78 | 1,972,332 | -0.08(-0.40%) |
Jun 08, 2004 | 20.68 | 20.86 | 20.64 | 20.86 | 2,508,276 | +0.18(+0.89%) |
Jun 07, 2004 | 20.46 | 20.67 | 20.38 | 20.67 | 1,706,418 | +0.09(+0.42%) |
Jun 04, 2004 | 20.45 | 20.64 | 20.41 | 20.59 | 1,320,307 | +0.14(+0.69%) |
Jun 03, 2004 | 20.27 | 20.61 | 20.27 | 20.45 | 5,182,645 | +0.34(+1.67%) |
Jun 02, 2004 | 21.03 | 21.05 | 19.93 | 20.11 | 8,818,792 | -0.67(-3.23%) |
Jun 01, 2004 | 20.55 | 20.79 | 20.50 | 20.78 | 1,809,531 | +0.16(+0.75%) |
May 28, 2004 | 20.65 | 20.74 | 20.55 | 20.63 | 1,973,361 | -0.39(-1.85%) |
May 27, 2004 | 20.81 | 21.01 | 20.79 | 21.01 | 1,877,039 | +0.16(+0.77%) |
May 26, 2004 | 20.75 | 20.89 | 20.60 | 20.85 | 1,277,498 | +0.08(+0.40%) |
May 25, 2004 | 20.49 | 20.77 | 20.46 | 20.77 | 1,995,589 | +0.45(+2.22%) |
May 24, 2004 | 20.35 | 20.40 | 20.28 | 20.32 | 1,670,606 | -0.05(-0.26%) |
May 21, 2004 | 20.46 | 20.47 | 20.31 | 20.37 | 1,411,895 | -0.12(-0.59%) |
May 20, 2004 | 20.55 | 20.59 | 20.41 | 20.49 | 1,875,804 | -0.14(-0.68%) |
May 19, 2004 | 20.77 | 20.89 | 20.62 | 20.64 | 2,234,335 | +0.03(+0.17%) |
May 18, 2004 | 20.65 | 20.74 | 20.53 | 20.60 | 1,987,150 | +0.24(+1.17%) |
May 17, 2004 | 20.39 | 20.43 | 20.31 | 20.36 | 1,688,512 | -0.02(-0.10%) |
May 14, 2004 | 20.28 | 20.52 | 20.27 | 20.38 | 1,960,188 | +0.12(+0.60%) |
May 13, 2004 | 20.30 | 20.34 | 20.21 | 20.26 | 1,490,517 | -0.17(-0.83%) |
May 12, 2004 | 20.45 | 20.53 | 20.25 | 20.43 | 3,175,324 | +0.10(+0.48%) |
May 11, 2004 | 20.27 | 20.41 | 20.24 | 20.33 | 2,352,679 | -0.19(-0.95%) |
May 10, 2004 | 20.73 | 20.75 | 20.43 | 20.53 | 2,910,645 | -0.39(-1.88%) |
May 07, 2004 | 20.76 | 21.06 | 20.75 | 20.92 | 2,053,011 | -0.11(-0.51%) |
May 06, 2004 | 20.94 | 21.08 | 20.86 | 21.03 | 2,781,393 | -0.11(-0.51%) |
May 05, 2004 | 20.89 | 21.22 | 20.85 | 21.14 | 2,886,977 | +0.38(+1.83%) |
May 04, 2004 | 20.69 | 20.85 | 20.64 | 20.76 | 2,313,368 | +0.22(+1.09%) |
May 03, 2004 | 20.41 | 20.64 | 20.35 | 20.53 | 1,613,595 | +0.13(+0.62%) |
Apr 30, 2004 | 20.74 | 20.74 | 20.33 | 20.41 | 3,003,468 | +0.27(+1.33%) |
Apr 29, 2004 | 19.97 | 20.48 | 19.97 | 20.14 | 3,865,013 | +0.36(+1.84%) |
Apr 28, 2004 | 19.77 | 19.79 | 19.64 | 19.77 | 3,083,531 | -0.42(-2.07%) |
Apr 27, 2004 | 20.14 | 20.29 | 20.05 | 20.19 | 2,425,949 | -0.06(-0.29%) |
Apr 26, 2004 | 20.32 | 20.32 | 20.19 | 20.25 | 2,569,815 | -0.20(-1.00%) |
Apr 23, 2004 | 20.29 | 20.51 | 20.26 | 20.46 | 8,496,690 | -0.29(-1.41%) |
Apr 22, 2004 | 20.40 | 20.75 | 20.34 | 20.75 | 2,582,575 | +0.25(+1.21%) |
Apr 21, 2004 | 20.48 | 20.64 | 20.42 | 20.50 | 2,664,284 | +0.31(+1.54%) |
Apr 20, 2004 | 20.36 | 20.44 | 20.12 | 20.19 | 1,929,316 | -0.37(-1.82%) |
Apr 19, 2004 | 20.51 | 20.65 | 20.44 | 20.56 | 3,165,445 | -0.13(-0.61%) |
Apr 16, 2004 | 20.56 | 20.77 | 20.50 | 20.69 | 3,670,929 | -0.04(-0.19%) |
Apr 15, 2004 | 20.14 | 20.82 | 20.12 | 20.73 | 6,320,189 | +1.04(+5.28%) |
Apr 14, 2004 | 19.46 | 19.75 | 19.44 | 19.69 | 2,267,471 | -0.00(-0.02%) |
Apr 13, 2004 | 19.72 | 19.79 | 19.66 | 19.69 | 1,881,567 | -0.23(-1.15%) |
Apr 12, 2004 | 19.89 | 19.93 | 19.70 | 19.92 | 1,302,401 | +0.03(+0.17%) |
Apr 08, 2004 | 19.99 | 20.01 | 19.77 | 19.89 | 1,972,537 | -0.31(-1.52%) |
Apr 07, 2004 | 20.08 | 20.38 | 20.07 | 20.19 | 5,060,802 | +0.44(+2.24%) |
Apr 06, 2004 | 19.80 | 19.82 | 19.67 | 19.75 | 4,122,900 | +0.49(+2.52%) |
Apr 05, 2004 | 19.17 | 19.27 | 19.09 | 19.26 | 3,732,056 | +0.10(+0.53%) |
Apr 02, 2004 | 19.19 | 19.29 | 19.11 | 19.16 | 4,857,045 | -0.27(-1.40%) |
Apr 01, 2004 | 19.47 | 19.54 | 19.42 | 19.43 | 3,158,448 | +0.02(+0.13%) |
Mar 31, 2004 | 19.26 | 19.48 | 19.25 | 19.41 | 2,583,604 | +0.01(+0.05%) |
Mar 30, 2004 | 19.34 | 19.43 | 19.31 | 19.40 | 2,681,778 | -0.02(-0.12%) |
Mar 29, 2004 | 19.24 | 19.45 | 19.22 | 19.43 | 2,968,480 | +0.09(+0.45%) |
Mar 26, 2004 | 19.27 | 19.40 | 19.24 | 19.34 | 2,389,932 | +0.20(+1.07%) |
Mar 25, 2004 | 19.04 | 19.19 | 19.01 | 19.13 | 3,514,097 | -0.21(-1.08%) |
Mar 24, 2004 | 19.20 | 19.42 | 19.19 | 19.34 | 4,536,178 | -0.08(-0.43%) |
Mar 23, 2004 | 19.37 | 19.43 | 19.31 | 19.43 | 3,935,402 | +0.12(+0.63%) |
Mar 22, 2004 | 19.37 | 19.43 | 19.28 | 19.30 | 2,725,617 | +0.04(+0.23%) |
Mar 19, 2004 | 19.22 | 19.43 | 19.19 | 19.26 | 4,188,555 | +0.00(+0.02%) |
Mar 18, 2004 | 19.27 | 19.32 | 19.20 | 19.26 | 2,280,026 | +0.04(+0.23%) |
Mar 17, 2004 | 19.08 | 19.24 | 19.06 | 19.21 | 4,587,838 | -0.26(-1.35%) |
Mar 16, 2004 | 19.47 | 19.53 | 19.40 | 19.47 | 3,284,407 | +0.02(+0.10%) |
Mar 15, 2004 | 19.45 | 19.60 | 19.37 | 19.45 | 3,918,525 | +0.02(+0.10%) |
Mar 12, 2004 | 19.30 | 19.46 | 19.17 | 19.43 | 3,667,636 | +0.25(+1.29%) |
Mar 11, 2004 | 19.43 | 19.47 | 19.19 | 19.19 | 4,153,361 | -0.48(-2.42%) |
Mar 10, 2004 | 19.71 | 19.80 | 19.61 | 19.66 | 4,827,407 | -0.25(-1.27%) |
Mar 09, 2004 | 19.96 | 20.11 | 19.87 | 19.92 | 6,083,501 | -0.46(-2.27%) |
Mar 08, 2004 | 20.43 | 20.46 | 20.31 | 20.38 | 2,893,151 | -0.13(-0.62%) |
Mar 05, 2004 | 20.41 | 20.59 | 20.39 | 20.50 | 2,613,036 | +0.07(+0.36%) |
Mar 04, 2004 | 20.19 | 20.54 | 20.19 | 20.43 | 5,228,542 | +0.05(+0.24%) |
Mar 03, 2004 | 20.21 | 20.40 | 20.08 | 20.38 | 4,220,251 | -0.06(-0.31%) |
Mar 02, 2004 | 20.46 | 20.54 | 20.39 | 20.45 | 5,029,107 | -0.23(-1.13%) |
Mar 01, 2004 | 20.66 | 20.72 | 20.54 | 20.68 | 3,149,803 | -0.03(-0.14%) |
Feb 27, 2004 | 20.57 | 20.79 | 20.55 | 20.71 | 4,951,103 | -0.05(-0.23%) |
Feb 26, 2004 | 20.82 | 20.82 | 20.63 | 20.76 | 4,912,409 | -0.17(-0.84%) |
Feb 25, 2004 | 20.84 | 20.96 | 20.80 | 20.93 | 4,028,636 | +0.00(+0.00%) |
Feb 24, 2004 | 20.78 | 21.04 | 20.72 | 20.93 | 3,472,111 | -0.02(-0.09%) |
Feb 23, 2004 | 20.84 | 21.03 | 20.74 | 20.95 | 4,724,705 | +0.05(+0.23%) |
Feb 20, 2004 | 21.11 | 21.11 | 20.70 | 20.90 | 5,097,232 | -0.12(-0.58%) |
Feb 19, 2004 | 21.04 | 21.18 | 20.94 | 21.02 | 5,342,770 | +0.38(+1.84%) |
Feb 18, 2004 | 20.70 | 20.74 | 20.63 | 20.64 | 7,080,472 | -0.17(-0.84%) |
Feb 17, 2004 | 20.43 | 20.89 | 20.43 | 20.82 | 6,317,307 | +0.16(+0.78%) |
Feb 13, 2004 | 20.63 | 20.73 | 20.54 | 20.66 | 9,008,554 | -0.42(-2.01%) |
Feb 12, 2004 | 20.80 | 21.11 | 20.73 | 21.08 | 10,719,706 | -0.86(-3.90%) |
Feb 11, 2004 | 21.90 | 21.94 | 21.54 | 21.94 | 4,698,361 | -0.03(-0.15%) |
Feb 10, 2004 | 21.82 | 22.04 | 21.76 | 21.97 | 3,118,931 | +0.30(+1.39%) |
Feb 09, 2004 | 21.74 | 21.84 | 21.59 | 21.67 | 2,935,343 | -0.08(-0.36%) |
Feb 06, 2004 | 21.77 | 21.82 | 21.58 | 21.75 | 2,357,824 | -0.10(-0.47%) |
Feb 05, 2004 | 21.96 | 21.97 | 21.82 | 21.85 | 1,612,154 | -0.06(-0.27%) |
Feb 04, 2004 | 21.52 | 21.93 | 21.51 | 21.91 | 4,191,025 | +0.29(+1.35%) |
Feb 03, 2004 | 21.26 | 21.68 | 21.26 | 21.62 | 2,615,300 | +0.44(+2.09%) |
Feb 02, 2004 | 21.16 | 21.26 | 21.04 | 21.17 | 4,703,095 | -0.20(-0.95%) |
Jan 30, 2004 | 21.40 | 21.40 | 21.17 | 21.38 | 1,971,508 | -0.02(-0.11%) |
Jan 29, 2004 | 21.30 | 21.46 | 21.16 | 21.40 | 3,080,649 | -0.09(-0.41%) |
Jan 28, 2004 | 21.62 | 21.83 | 21.41 | 21.49 | 2,716,767 | -0.10(-0.47%) |
Jan 27, 2004 | 21.49 | 21.70 | 21.48 | 21.59 | 2,263,149 | -0.31(-1.40%) |
Jan 26, 2004 | 21.63 | 22.01 | 21.57 | 21.90 | 2,423,274 | +0.46(+2.15%) |
Jan 23, 2004 | 21.62 | 21.62 | 21.39 | 21.44 | 3,360,970 | -0.62(-2.80%) |
Jan 22, 2004 | 22.11 | 22.18 | 21.91 | 22.05 | 2,912,086 | -0.20(-0.92%) |
Jan 21, 2004 | 22.17 | 22.40 | 22.06 | 22.26 | 2,753,402 | +0.11(+0.50%) |
Jan 20, 2004 | 21.97 | 22.33 | 21.97 | 22.15 | 2,484,195 | +0.35(+1.63%) |
Jan 16, 2004 | 21.69 | 21.89 | 21.67 | 21.79 | 2,810,002 | +0.15(+0.67%) |
Jan 15, 2004 | 21.70 | 21.74 | 21.44 | 21.65 | 2,985,151 | -0.44(-2.00%) |
Jan 14, 2004 | 21.84 | 22.13 | 21.83 | 22.09 | 1,562,758 | +0.12(+0.53%) |
Jan 13, 2004 | 22.09 | 22.11 | 21.90 | 21.97 | 1,198,053 | -0.16(-0.72%) |
Jan 12, 2004 | 22.12 | 22.16 | 22.06 | 22.13 | 1,218,223 | -0.05(-0.24%) |
Jan 09, 2004 | 21.88 | 22.30 | 21.84 | 22.18 | 3,454,822 | +0.12(+0.53%) |
Jan 08, 2004 | 22.28 | 22.28 | 21.95 | 22.07 | 2,004,439 | -0.21(-0.94%) |
Jan 07, 2004 | 22.18 | 22.32 | 22.05 | 22.28 | 3,906,382 | -0.42(-1.86%) |
Jan 06, 2004 | 22.64 | 22.78 | 22.50 | 22.70 | 1,659,492 | -0.10(-0.45%) |
Jan 05, 2004 | 22.69 | 22.80 | 22.61 | 22.80 | 1,402,634 | +0.05(+0.21%) |
Jan 02, 2004 | 22.73 | 22.96 | 22.70 | 22.75 | 1,437,211 | +0.10(+0.45%) |
Dec 31, 2003 | 22.37 | 22.65 | 22.37 | 22.65 | 977,418 | +0.29(+1.28%) |
Dec 30, 2003 | 22.37 | 22.49 | 22.30 | 22.36 | 1,231,189 | +0.07(+0.31%) |
Dec 29, 2003 | 22.08 | 22.32 | 22.07 | 22.30 | 1,617,094 | +0.21(+0.97%) |
Dec 26, 2003 | 22.11 | 22.20 | 22.02 | 22.08 | 351,121 | +0.03(+0.15%) |
Dec 24, 2003 | 21.83 | 22.16 | 21.82 | 22.05 | 711,504 | +0.20(+0.93%) |
Dec 23, 2003 | 21.87 | 21.95 | 21.80 | 21.84 | 2,393,431 | -0.01(-0.04%) |
Dec 22, 2003 | 21.69 | 21.85 | 21.67 | 21.85 | 1,531,886 | -0.01(-0.04%) |
Dec 19, 2003 | 22.01 | 22.01 | 21.82 | 21.86 | 2,635,881 | -0.25(-1.12%) |
Dec 18, 2003 | 22.02 | 22.15 | 21.99 | 22.11 | 1,915,321 | +0.05(+0.22%) |
Dec 17, 2003 | 22.01 | 22.11 | 21.94 | 22.06 | 1,466,848 | +0.09(+0.40%) |
Dec 16, 2003 | 21.96 | 22.02 | 21.76 | 21.98 | 1,893,092 | +0.26(+1.19%) |
Dec 15, 2003 | 21.83 | 21.85 | 21.83 | 21.72 | 1,600,217 | +0.06(+0.29%) |
Dec 12, 2003 | 21.53 | 21.66 | 21.50 | 21.66 | 2,183,704 | -0.04(-0.20%) |
Dec 11, 2003 | 21.64 | 21.80 | 21.55 | 21.70 | 1,857,692 | -0.02(-0.09%) |
Dec 10, 2003 | 21.79 | 21.83 | 21.59 | 21.72 | 2,236,805 | -0.27(-1.22%) |
Dec 09, 2003 | 22.10 | 22.18 | 22.01 | 21.99 | 1,814,677 | -0.27(-1.20%) |
Dec 08, 2003 | 21.87 | 22.26 | 21.87 | 22.25 | 2,685,277 | +0.41(+1.89%) |
Dec 05, 2003 | 21.93 | 21.90 | 21.64 | 21.84 | 3,188,497 | -0.09(-0.40%) |
Dec 04, 2003 | 21.94 | 21.95 | 21.79 | 21.93 | 4,032,959 | -0.41(-1.85%) |
Dec 03, 2003 | 22.56 | 22.47 | 22.16 | 22.34 | 4,464,348 | -0.22(-0.99%) |
Dec 02, 2003 | 22.36 | 22.68 | 22.34 | 22.56 | 1,412,719 | +0.05(+0.24%) |
Dec 01, 2003 | 22.36 | 22.59 | 22.33 | 22.51 | 1,909,764 | +0.22(+0.98%) |
Nov 28, 2003 | 22.34 | 22.43 | 22.18 | 22.29 | 1,210,608 | -0.21(-0.93%) |
Nov 26, 2003 | 22.29 | 22.45 | 22.26 | 22.50 | 1,364,352 | -0.09(-0.41%) |
Nov 25, 2003 | 22.88 | 22.89 | 22.52 | 22.59 | 2,388,903 | -0.44(-1.90%) |
Nov 24, 2003 | 22.90 | 23.06 | 22.84 | 23.03 | 1,497,926 | +0.15(+0.66%) |
Nov 21, 2003 | 22.33 | 22.94 | 22.73 | 22.88 | 3,133,750 | +0.55(+2.48%) |
Nov 20, 2003 | 22.22 | 22.56 | 22.22 | 22.33 | 2,012,877 | -0.18(-0.82%) |
Nov 19, 2003 | 22.51 | 22.58 | 22.44 | 22.51 | 3,408,102 | -0.25(-1.11%) |
Nov 18, 2003 | 22.81 | 22.95 | 22.76 | 22.76 | 2,056,716 | -0.04(-0.19%) |
Nov 17, 2003 | 22.83 | 22.86 | 22.72 | 22.81 | 2,367,292 | -0.06(-0.28%) |
Nov 14, 2003 | 22.98 | 23.02 | 22.88 | 22.87 | 3,145,893 | +0.15(+0.66%) |
Nov 13, 2003 | 21.95 | 22.84 | 21.95 | 22.72 | 2,995,236 | +0.77(+3.50%) |
Nov 12, 2003 | 21.86 | 22.02 | 21.86 | 21.95 | 2,655,228 | +0.59(+2.78%) |
Nov 11, 2003 | 21.21 | 21.51 | 21.21 | 21.36 | 1,416,835 | +0.20(+0.96%) |
Nov 10, 2003 | 21.18 | 21.38 | 21.13 | 21.15 | 1,405,103 | -0.02(-0.11%) |
Nov 07, 2003 | 21.23 | 21.49 | 21.20 | 21.18 | 1,866,748 | +0.10(+0.46%) |
Nov 06, 2003 | 21.08 | 21.10 | 20.89 | 21.08 | 2,051,982 | +0.06(+0.28%) |
Nov 05, 2003 | 20.92 | 20.95 | 20.90 | 21.02 | 1,377,730 | +0.19(+0.93%) |
Nov 04, 2003 | 20.92 | 20.95 | 20.76 | 20.83 | 1,096,030 | -0.26(-1.22%) |
Nov 03, 2003 | 21.03 | 21.29 | 21.02 | 21.09 | 1,509,318 | +0.06(+0.28%) |
Oct 31, 2003 | 20.80 | 21.09 | 20.78 | 21.03 | 1,398,106 | -0.06(-0.30%) |
Oct 30, 2003 | 21.29 | 21.32 | 21.07 | 21.09 | 969,803 | +0.08(+0.37%) |
Oct 29, 2003 | 21.34 | 21.34 | 20.87 | 21.01 | 1,276,880 | -0.33(-1.53%) |
Oct 28, 2003 | 21.05 | 21.44 | 20.98 | 21.34 | 1,837,111 | +0.21(+1.01%) |
Oct 27, 2003 | 21.18 | 21.33 | 21.11 | 21.13 | 1,377,524 | +0.26(+1.23%) |
Oct 24, 2003 | 21.02 | 21.02 | 20.77 | 20.87 | 993,884 | -0.16(-0.74%) |
Oct 23, 2003 | 20.74 | 21.11 | 20.72 | 21.02 | 2,877,921 | +0.17(+0.82%) |
Oct 22, 2003 | 20.94 | 20.98 | 20.67 | 20.85 | 2,459,292 | -0.49(-2.28%) |
Oct 21, 2003 | 21.21 | 21.37 | 21.14 | 21.34 | 1,681,102 | +0.19(+0.90%) |
Oct 20, 2003 | 21.11 | 21.13 | 21.05 | 21.15 | 897,973 | +0.08(+0.39%) |
Oct 17, 2003 | 21.09 | 21.19 | 21.00 | 21.07 | 1,593,836 | +0.00(+0.02%) |
Oct 16, 2003 | 20.92 | 21.11 | 20.91 | 21.06 | 1,363,117 | -0.13(-0.62%) |
Oct 15, 2003 | 21.28 | 21.34 | 21.15 | 21.19 | 2,735,496 | -0.13(-0.59%) |
Oct 14, 2003 | 21.15 | 21.38 | 21.10 | 21.32 | 1,565,022 | +0.15(+0.71%) |
Oct 13, 2003 | 21.06 | 21.23 | 21.08 | 21.17 | 1,051,718 | +0.11(+0.51%) |
Oct 10, 2003 | 21.03 | 21.16 | 20.99 | 21.06 | 1,202,169 | -0.05(-0.25%) |
Oct 09, 2003 | 21.08 | 21.28 | 21.08 | 21.12 | 1,156,890 | +0.25(+1.21%) |
Oct 08, 2003 | 21.08 | 21.08 | 20.77 | 20.86 | 962,600 | -0.09(-0.42%) |
Oct 07, 2003 | 20.89 | 20.97 | 20.65 | 20.95 | 1,731,321 | -0.14(-0.64%) |
Oct 06, 2003 | 21.23 | 21.23 | 20.99 | 21.09 | 1,430,213 | +0.19(+0.91%) |
Oct 03, 2003 | 21.25 | 21.32 | 20.94 | 20.90 | 2,719,648 | +0.00(+0.00%) |
Oct 02, 2003 | 20.80 | 21.01 | 20.80 | 20.90 | 1,986,327 | +0.12(+0.56%) |
Oct 01, 2003 | 20.47 | 20.82 | 20.46 | 20.78 | 2,197,700 | +0.18(+0.87%) |
Sep 30, 2003 | 20.74 | 20.74 | 20.41 | 20.60 | 1,765,487 | -0.30(-1.42%) |
Sep 29, 2003 | 20.80 | 20.90 | 20.72 | 20.90 | 1,072,711 | +0.10(+0.47%) |
Sep 26, 2003 | 20.67 | 20.91 | 20.63 | 20.80 | 2,252,858 | +0.21(+1.01%) |
Sep 25, 2003 | 20.81 | 20.86 | 20.59 | 20.59 | 1,527,564 | +0.07(+0.33%) |
Sep 24, 2003 | 20.82 | 20.84 | 20.46 | 20.52 | 1,807,267 | -0.32(-1.54%) |
Sep 23, 2003 | 20.46 | 20.97 | 20.80 | 20.84 | 2,167,239 | +0.38(+1.88%) |
Sep 22, 2003 | 20.22 | 20.70 | 20.17 | 20.46 | 2,449,207 | +0.11(+0.53%) |
Sep 19, 2003 | 20.51 | 20.57 | 20.28 | 20.35 | 1,783,599 | -0.34(-1.64%) |
Sep 18, 2003 | 20.65 | 20.76 | 20.60 | 20.69 | 2,110,022 | +0.19(+0.92%) |
Sep 17, 2003 | 20.36 | 20.50 | 20.33 | 20.50 | 1,706,623 | +0.29(+1.44%) |
Sep 16, 2003 | 20.02 | 20.26 | 20.02 | 20.21 | 1,269,059 | +0.19(+0.97%) |
Sep 15, 2003 | 20.14 | 20.15 | 19.95 | 20.02 | 1,298,491 | -0.16(-0.77%) |
Sep 12, 2003 | 20.11 | 20.24 | 20.00 | 20.17 | 1,320,102 | +0.01(+0.05%) |
Sep 11, 2003 | 20.21 | 20.26 | 20.10 | 20.16 | 2,353,708 | -0.11(-0.53%) |
Sep 10, 2003 | 20.24 | 20.45 | 20.15 | 20.27 | 2,714,709 | +0.58(+2.94%) |
Sep 09, 2003 | 19.63 | 19.91 | 19.63 | 19.69 | 2,576,812 | -0.24(-1.22%) |
Sep 08, 2003 | 19.65 | 20.01 | 19.60 | 19.94 | 2,882,860 | +0.19(+0.96%) |
Sep 05, 2003 | 19.55 | 20.07 | 19.44 | 19.75 | 4,047,983 | +0.21(+1.07%) |
Sep 04, 2003 | 19.53 | 19.78 | 19.49 | 19.54 | 1,948,251 | +0.32(+1.67%) |
Sep 03, 2003 | 19.13 | 19.39 | 19.09 | 19.22 | 1,591,367 | +0.07(+0.38%) |