Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.14 | 16.15 | 15.97 | 16.03 | 11,392,169 | -0.11(-0.70%) |
Sep 29, 2004 | 16.10 | 16.21 | 16.06 | 16.14 | 11,468,848 | +0.05(+0.33%) |
Sep 28, 2004 | 16.07 | 16.19 | 16.03 | 16.09 | 17,267,970 | +0.04(+0.26%) |
Sep 27, 2004 | 16.10 | 16.16 | 16.02 | 16.04 | 13,028,924 | +0.03(+0.18%) |
Sep 24, 2004 | 16.26 | 16.29 | 15.98 | 16.02 | 19,977,666 | -0.23(-1.42%) |
Sep 23, 2004 | 16.30 | 16.44 | 16.21 | 16.25 | 20,771,800 | -0.02(-0.11%) |
Sep 22, 2004 | 16.30 | 16.37 | 16.25 | 16.26 | 27,805,112 | -0.08(-0.48%) |
Sep 21, 2004 | 17.13 | 17.13 | 16.23 | 16.34 | 54,773,804 | -0.77(-4.48%) |
Sep 20, 2004 | 17.57 | 17.57 | 17.06 | 17.11 | 44,652,756 | -2.16(-11.23%) |
Sep 17, 2004 | 19.35 | 19.41 | 19.25 | 19.27 | 6,260,322 | +0.01(+0.06%) |
Sep 16, 2004 | 19.28 | 19.35 | 19.18 | 19.26 | 2,214,102 | -0.02(-0.13%) |
Sep 15, 2004 | 19.28 | 19.33 | 19.16 | 19.29 | 3,397,268 | +0.01(+0.04%) |
Sep 14, 2004 | 19.33 | 19.38 | 19.12 | 19.28 | 4,084,841 | -0.04(-0.22%) |
Sep 13, 2004 | 19.26 | 19.53 | 19.21 | 19.32 | 5,365,829 | +0.02(+0.13%) |
Sep 10, 2004 | 19.19 | 19.32 | 19.14 | 19.30 | 2,184,784 | +0.06(+0.33%) |
Sep 09, 2004 | 19.39 | 19.39 | 19.20 | 19.23 | 2,488,962 | -0.10(-0.51%) |
Sep 08, 2004 | 19.51 | 19.51 | 19.31 | 19.33 | 4,178,716 | -0.18(-0.91%) |
Sep 07, 2004 | 19.51 | 19.56 | 19.44 | 19.51 | 2,512,924 | +0.05(+0.27%) |
Sep 03, 2004 | 19.47 | 19.60 | 19.43 | 19.46 | 2,673,048 | +0.01(+0.05%) |
Sep 02, 2004 | 19.33 | 19.53 | 19.25 | 19.45 | 4,590,583 | +0.15(+0.79%) |
Sep 01, 2004 | 19.12 | 19.35 | 19.07 | 19.29 | 2,772,843 | +0.14(+0.72%) |
Aug 31, 2004 | 19.03 | 19.19 | 18.98 | 19.16 | 3,928,100 | +0.10(+0.52%) |
Aug 30, 2004 | 19.08 | 19.17 | 19.05 | 19.06 | 1,993,932 | -0.08(-0.43%) |
Aug 27, 2004 | 19.11 | 19.17 | 19.06 | 19.14 | 1,951,646 | +0.00(+0.00%) |
Aug 26, 2004 | 19.02 | 19.17 | 19.02 | 19.14 | 2,875,739 | +0.04(+0.19%) |
Aug 25, 2004 | 18.91 | 19.12 | 18.84 | 19.10 | 3,059,825 | +0.17(+0.92%) |
Aug 24, 2004 | 19.00 | 19.03 | 18.86 | 18.93 | 2,319,254 | +0.01(+0.04%) |
Aug 23, 2004 | 18.77 | 19.00 | 18.68 | 18.92 | 5,924,852 | +0.24(+1.29%) |
Aug 20, 2004 | 18.42 | 18.72 | 18.37 | 18.68 | 3,231,225 | +0.28(+1.50%) |
Aug 19, 2004 | 18.43 | 18.44 | 18.24 | 18.40 | 3,949,807 | -0.09(-0.48%) |
Aug 18, 2004 | 18.31 | 18.50 | 18.29 | 18.49 | 4,337,994 | +0.18(+0.99%) |
Aug 17, 2004 | 18.50 | 18.53 | 18.27 | 18.31 | 4,105,420 | -0.12(-0.63%) |
Aug 16, 2004 | 18.40 | 18.62 | 18.30 | 18.43 | 3,705,393 | +0.08(+0.43%) |
Aug 13, 2004 | 18.48 | 18.51 | 18.27 | 18.35 | 3,243,911 | -0.09(-0.48%) |
Aug 12, 2004 | 18.46 | 18.57 | 18.39 | 18.44 | 3,421,230 | -0.08(-0.44%) |
Aug 11, 2004 | 18.53 | 18.60 | 18.22 | 18.52 | 7,878,472 | -0.01(-0.04%) |
Aug 10, 2004 | 18.36 | 18.53 | 18.29 | 18.53 | 3,717,797 | +0.24(+1.32%) |
Aug 09, 2004 | 18.34 | 18.42 | 18.16 | 18.29 | 3,784,327 | -0.07(-0.39%) |
Aug 06, 2004 | 18.48 | 18.58 | 18.27 | 18.36 | 3,652,959 | -0.18(-0.96%) |
Aug 05, 2004 | 18.75 | 18.75 | 18.48 | 18.53 | 2,852,341 | -0.20(-1.08%) |
Aug 04, 2004 | 18.79 | 18.80 | 18.63 | 18.74 | 4,792,429 | -0.05(-0.28%) |
Aug 03, 2004 | 18.87 | 18.96 | 18.77 | 18.79 | 2,979,763 | -0.13(-0.69%) |
Aug 02, 2004 | 18.88 | 19.00 | 18.86 | 18.92 | 3,861,570 | +0.05(+0.26%) |
Jul 30, 2004 | 18.81 | 18.88 | 18.63 | 18.87 | 4,701,373 | -0.03(-0.17%) |
Jul 29, 2004 | 19.01 | 19.02 | 18.80 | 18.90 | 4,280,767 | -0.06(-0.30%) |
Jul 28, 2004 | 18.74 | 19.01 | 18.62 | 18.96 | 6,940,565 | +0.14(+0.73%) |
Jul 27, 2004 | 18.76 | 18.90 | 18.60 | 18.82 | 4,904,347 | +0.13(+0.68%) |
Jul 26, 2004 | 18.72 | 18.81 | 18.52 | 18.69 | 9,158,333 | +0.02(+0.11%) |
Jul 23, 2004 | 19.03 | 19.12 | 18.55 | 18.67 | 8,427,064 | -0.43(-2.25%) |
Jul 22, 2004 | 19.30 | 19.30 | 19.01 | 19.10 | 8,295,413 | -0.41(-2.09%) |
Jul 21, 2004 | 19.62 | 19.84 | 19.24 | 19.51 | 17,728,606 | -0.57(-2.86%) |
Jul 20, 2004 | 19.88 | 20.08 | 19.83 | 20.08 | 6,130,363 | +0.17(+0.87%) |
Jul 19, 2004 | 20.01 | 20.08 | 19.87 | 19.91 | 2,586,784 | -0.07(-0.34%) |
Jul 16, 2004 | 20.18 | 20.18 | 19.83 | 19.98 | 4,599,041 | -0.21(-1.02%) |
Jul 15, 2004 | 20.18 | 20.21 | 20.05 | 20.18 | 3,541,041 | +0.00(+0.02%) |
Jul 14, 2004 | 20.33 | 20.40 | 20.11 | 20.18 | 3,659,161 | -0.21(-1.03%) |
Jul 13, 2004 | 20.31 | 20.45 | 20.31 | 20.39 | 2,616,948 | -0.06(-0.31%) |
Jul 12, 2004 | 20.45 | 20.52 | 20.33 | 20.45 | 2,068,356 | -0.04(-0.17%) |
Jul 09, 2004 | 20.58 | 20.65 | 20.45 | 20.49 | 2,664,027 | -0.11(-0.52%) |
Jul 08, 2004 | 20.57 | 20.73 | 20.57 | 20.60 | 3,227,278 | -0.01(-0.07%) |
Jul 07, 2004 | 20.66 | 20.82 | 20.60 | 20.61 | 3,872,001 | -0.07(-0.33%) |
Jul 06, 2004 | 20.63 | 20.72 | 20.52 | 20.68 | 3,844,656 | -0.03(-0.15%) |
Jul 02, 2004 | 20.79 | 20.84 | 20.63 | 20.71 | 1,932,194 | -0.12(-0.60%) |
Jul 01, 2004 | 20.79 | 20.92 | 20.79 | 20.83 | 5,577,824 | +0.10(+0.48%) |
Jun 30, 2004 | 20.73 | 20.80 | 20.61 | 20.73 | 4,097,527 | -0.05(-0.26%) |
Jun 29, 2004 | 20.49 | 20.86 | 20.47 | 20.79 | 4,611,726 | +0.30(+1.45%) |
Jun 28, 2004 | 20.47 | 20.55 | 20.43 | 20.49 | 3,377,253 | +0.15(+0.72%) |
Jun 25, 2004 | 20.60 | 20.63 | 20.34 | 20.34 | 5,046,428 | -0.29(-1.39%) |
Jun 24, 2004 | 20.63 | 20.67 | 20.55 | 20.63 | 3,003,161 | -0.09(-0.44%) |
Jun 23, 2004 | 20.73 | 20.83 | 20.67 | 20.72 | 4,393,812 | -0.09(-0.44%) |
Jun 22, 2004 | 20.65 | 20.94 | 20.59 | 20.82 | 3,791,657 | +0.14(+0.69%) |
Jun 21, 2004 | 20.65 | 20.75 | 20.63 | 20.67 | 2,525,610 | -0.04(-0.17%) |
Jun 18, 2004 | 20.70 | 20.83 | 20.63 | 20.71 | 2,388,603 | +0.01(+0.05%) |
Jun 17, 2004 | 20.69 | 20.89 | 20.67 | 20.70 | 3,938,531 | -0.04(-0.20%) |
Jun 16, 2004 | 20.66 | 20.75 | 20.64 | 20.74 | 3,163,285 | +0.10(+0.48%) |
Jun 15, 2004 | 20.63 | 20.71 | 20.57 | 20.64 | 3,175,689 | +0.03(+0.15%) |
Jun 14, 2004 | 20.50 | 20.62 | 20.49 | 20.61 | 3,404,316 | -0.02(-0.09%) |
Jun 10, 2004 | 20.54 | 20.66 | 20.52 | 20.63 | 2,861,926 | +0.01(+0.07%) |
Jun 09, 2004 | 20.50 | 20.66 | 20.49 | 20.61 | 4,071,873 | +0.12(+0.59%) |
Jun 08, 2004 | 20.31 | 20.52 | 20.24 | 20.49 | 3,678,330 | +0.06(+0.30%) |
Jun 07, 2004 | 20.19 | 20.43 | 20.19 | 20.43 | 3,028,815 | +0.24(+1.19%) |
Jun 04, 2004 | 20.33 | 20.37 | 20.06 | 20.19 | 4,456,395 | -0.05(-0.23%) |
Jun 03, 2004 | 20.26 | 20.36 | 20.22 | 20.24 | 3,693,553 | -0.13(-0.64%) |
Jun 02, 2004 | 20.50 | 20.56 | 20.25 | 20.37 | 3,103,521 | -0.04(-0.21%) |
Jun 01, 2004 | 20.32 | 20.44 | 20.18 | 20.41 | 3,716,388 | +0.12(+0.59%) |
May 28, 2004 | 20.43 | 20.43 | 20.22 | 20.29 | 3,766,285 | -0.11(-0.56%) |
May 27, 2004 | 20.54 | 20.76 | 20.40 | 20.40 | 5,345,532 | -0.13(-0.64%) |
May 26, 2004 | 20.28 | 20.57 | 20.15 | 20.54 | 4,177,589 | +0.26(+1.28%) |
May 25, 2004 | 20.16 | 20.33 | 20.00 | 20.28 | 4,790,174 | +0.13(+0.63%) |
May 24, 2004 | 20.39 | 20.49 | 20.13 | 20.15 | 4,020,002 | -0.15(-0.75%) |
May 21, 2004 | 20.04 | 20.42 | 19.94 | 20.30 | 6,065,806 | +0.45(+2.25%) |
May 20, 2004 | 19.78 | 19.94 | 19.69 | 19.85 | 3,527,792 | +0.02(+0.11%) |
May 19, 2004 | 19.95 | 20.06 | 19.83 | 19.83 | 3,665,362 | -0.09(-0.43%) |
May 18, 2004 | 19.99 | 20.10 | 19.86 | 19.92 | 3,033,326 | -0.01(-0.04%) |
May 17, 2004 | 19.69 | 20.15 | 19.68 | 19.93 | 4,467,954 | +0.15(+0.75%) |
May 14, 2004 | 19.85 | 19.99 | 19.56 | 19.78 | 6,956,352 | -0.09(-0.43%) |
May 13, 2004 | 20.19 | 20.28 | 19.83 | 19.86 | 5,730,336 | -0.33(-1.62%) |
May 12, 2004 | 20.17 | 20.25 | 19.99 | 20.19 | 4,059,751 | -0.06(-0.28%) |
May 11, 2004 | 20.33 | 20.33 | 19.99 | 20.24 | 4,787,073 | +0.02(+0.11%) |
May 10, 2004 | 20.38 | 20.53 | 20.17 | 20.22 | 4,992,020 | -0.22(-1.08%) |
May 07, 2004 | 20.69 | 20.79 | 20.36 | 20.44 | 4,532,792 | -0.30(-1.47%) |
May 06, 2004 | 20.68 | 20.81 | 20.50 | 20.75 | 4,955,654 | -0.03(-0.15%) |
May 05, 2004 | 20.77 | 20.84 | 20.63 | 20.78 | 4,900,118 | -0.05(-0.26%) |
May 04, 2004 | 20.81 | 20.93 | 20.66 | 20.83 | 8,069,605 | -0.07(-0.32%) |
May 03, 2004 | 20.54 | 20.92 | 20.50 | 20.90 | 5,853,530 | +0.37(+1.80%) |
Apr 30, 2004 | 20.63 | 20.74 | 20.49 | 20.53 | 7,274,908 | +0.01(+0.05%) |
Apr 29, 2004 | 20.06 | 20.63 | 20.01 | 20.52 | 6,960,017 | +0.51(+2.57%) |
Apr 28, 2004 | 20.17 | 20.17 | 19.95 | 20.01 | 4,930,282 | -0.22(-1.09%) |
Apr 27, 2004 | 20.22 | 20.27 | 20.18 | 20.23 | 5,021,338 | -0.01(-0.07%) |
Apr 26, 2004 | 20.18 | 20.31 | 20.05 | 20.24 | 9,329,169 | +0.15(+0.74%) |
Apr 23, 2004 | 19.94 | 20.15 | 19.86 | 20.09 | 4,157,291 | +0.08(+0.39%) |
Apr 22, 2004 | 19.90 | 20.06 | 19.70 | 20.01 | 6,278,928 | +0.06(+0.30%) |
Apr 21, 2004 | 20.22 | 20.39 | 19.86 | 19.95 | 9,678,170 | -0.13(-0.64%) |
Apr 20, 2004 | 20.02 | 20.22 | 19.99 | 20.08 | 6,821,036 | +0.11(+0.53%) |
Apr 19, 2004 | 19.86 | 19.99 | 19.79 | 19.97 | 6,430,876 | +0.20(+1.00%) |
Apr 16, 2004 | 19.79 | 19.85 | 19.70 | 19.78 | 3,867,772 | +0.09(+0.45%) |
Apr 15, 2004 | 19.53 | 19.74 | 19.47 | 19.69 | 5,320,442 | +0.23(+1.19%) |
Apr 14, 2004 | 18.98 | 19.50 | 18.95 | 19.46 | 8,937,317 | +0.46(+2.41%) |
Apr 13, 2004 | 19.16 | 19.25 | 18.90 | 19.00 | 6,417,627 | -0.15(-0.78%) |
Apr 12, 2004 | 19.26 | 19.28 | 19.11 | 19.15 | 3,822,385 | -0.10(-0.53%) |
Apr 08, 2004 | 19.35 | 19.49 | 19.18 | 19.25 | 4,411,290 | -0.03(-0.17%) |
Apr 07, 2004 | 19.39 | 19.46 | 19.20 | 19.28 | 4,587,201 | -0.22(-1.13%) |
Apr 06, 2004 | 19.31 | 19.54 | 19.29 | 19.50 | 5,595,584 | +0.05(+0.25%) |
Apr 05, 2004 | 19.69 | 19.69 | 19.36 | 19.45 | 4,136,430 | -0.28(-1.40%) |
Apr 02, 2004 | 19.50 | 19.82 | 19.50 | 19.73 | 4,038,326 | +0.25(+1.27%) |
Apr 01, 2004 | 19.56 | 19.56 | 19.44 | 19.48 | 4,672,337 | -0.06(-0.33%) |
Mar 31, 2004 | 19.81 | 19.81 | 19.46 | 19.55 | 7,031,340 | -0.34(-1.69%) |
Mar 30, 2004 | 19.62 | 19.92 | 19.61 | 19.88 | 5,589,946 | +0.25(+1.26%) |
Mar 29, 2004 | 19.35 | 19.64 | 19.28 | 19.63 | 4,085,405 | +0.22(+1.15%) |
Mar 26, 2004 | 19.52 | 19.55 | 19.40 | 19.41 | 3,373,024 | -0.07(-0.35%) |
Mar 25, 2004 | 18.98 | 19.53 | 18.93 | 19.48 | 10,238,321 | +0.75(+4.00%) |
Mar 24, 2004 | 18.75 | 18.89 | 18.68 | 18.73 | 6,269,343 | -0.07(-0.36%) |
Mar 23, 2004 | 19.00 | 19.02 | 18.77 | 18.80 | 9,123,940 | -0.23(-1.23%) |
Mar 22, 2004 | 19.42 | 19.44 | 18.98 | 19.03 | 5,406,424 | -0.39(-2.01%) |
Mar 19, 2004 | 19.51 | 19.55 | 19.40 | 19.42 | 6,064,678 | -0.09(-0.45%) |
Mar 18, 2004 | 19.51 | 19.67 | 19.41 | 19.51 | 4,359,137 | +0.00(+0.00%) |
Mar 17, 2004 | 19.42 | 19.57 | 19.38 | 19.51 | 5,394,020 | +0.12(+0.62%) |
Mar 16, 2004 | 19.35 | 19.51 | 19.31 | 19.39 | 5,959,245 | +0.06(+0.33%) |
Mar 15, 2004 | 19.49 | 19.49 | 19.29 | 19.33 | 4,464,571 | -0.16(-0.80%) |
Mar 12, 2004 | 19.45 | 19.56 | 19.39 | 19.48 | 6,074,263 | +0.01(+0.04%) |
Mar 11, 2004 | 19.90 | 19.97 | 19.42 | 19.47 | 7,989,544 | -0.59(-2.92%) |
Mar 10, 2004 | 20.06 | 20.31 | 20.02 | 20.06 | 7,013,861 | +0.10(+0.52%) |
Mar 09, 2004 | 19.97 | 20.09 | 19.87 | 19.96 | 4,771,568 | -0.09(-0.46%) |
Mar 08, 2004 | 19.96 | 20.14 | 19.93 | 20.05 | 3,782,636 | +0.06(+0.30%) |
Mar 05, 2004 | 19.84 | 20.04 | 19.68 | 19.99 | 3,637,736 | +0.11(+0.55%) |
Mar 04, 2004 | 19.99 | 20.00 | 19.85 | 19.88 | 3,118,180 | -0.10(-0.48%) |
Mar 03, 2004 | 19.81 | 20.00 | 19.80 | 19.97 | 4,115,569 | +0.06(+0.32%) |
Mar 02, 2004 | 19.90 | 19.94 | 19.79 | 19.91 | 5,247,992 | -0.04(-0.20%) |
Mar 01, 2004 | 19.74 | 19.99 | 19.70 | 19.95 | 4,685,022 | +0.28(+1.42%) |
Feb 27, 2004 | 19.70 | 19.78 | 19.57 | 19.67 | 6,226,775 | -0.01(-0.04%) |
Feb 26, 2004 | 19.50 | 19.72 | 19.49 | 19.68 | 4,096,681 | +0.17(+0.85%) |
Feb 25, 2004 | 19.67 | 19.81 | 19.51 | 19.51 | 4,594,812 | -0.08(-0.40%) |
Feb 24, 2004 | 19.82 | 19.85 | 19.55 | 19.59 | 7,221,627 | -0.28(-1.41%) |
Feb 23, 2004 | 19.89 | 19.93 | 19.77 | 19.87 | 6,634,132 | -0.01(-0.07%) |
Feb 20, 2004 | 20.10 | 20.23 | 19.83 | 19.88 | 6,905,891 | -0.16(-0.80%) |
Feb 19, 2004 | 19.74 | 20.18 | 19.73 | 20.04 | 8,712,355 | +0.35(+1.80%) |
Feb 18, 2004 | 19.72 | 19.72 | 19.63 | 19.69 | 3,720,334 | +0.05(+0.27%) |
Feb 17, 2004 | 19.65 | 19.72 | 19.60 | 19.63 | 5,279,566 | +0.11(+0.58%) |
Feb 13, 2004 | 19.78 | 19.78 | 19.51 | 19.52 | 3,380,918 | -0.01(-0.05%) |
Feb 12, 2004 | 19.52 | 19.60 | 19.51 | 19.53 | 3,782,072 | -0.00(-0.02%) |
Feb 11, 2004 | 19.60 | 19.61 | 19.46 | 19.53 | 8,911,100 | +0.02(+0.13%) |
Feb 10, 2004 | 19.53 | 19.78 | 19.51 | 19.51 | 9,377,939 | +0.03(+0.15%) |
Feb 09, 2004 | 19.50 | 19.51 | 19.26 | 19.48 | 6,467,806 | +0.04(+0.22%) |
Feb 06, 2004 | 19.39 | 19.52 | 19.34 | 19.44 | 13,285,742 | +0.06(+0.33%) |
Feb 05, 2004 | 19.16 | 19.41 | 19.09 | 19.38 | 11,366,515 | +0.30(+1.60%) |
Feb 04, 2004 | 18.59 | 19.21 | 18.48 | 19.07 | 19,623,590 | +0.68(+3.68%) |
Feb 03, 2004 | 17.86 | 18.48 | 17.69 | 18.39 | 15,890,851 | +0.54(+3.00%) |
Feb 02, 2004 | 18.19 | 18.21 | 17.74 | 17.86 | 13,810,654 | -0.33(-1.81%) |
Jan 30, 2004 | 18.52 | 18.53 | 18.15 | 18.19 | 8,576,757 | -0.24(-1.31%) |
Jan 29, 2004 | 18.11 | 18.45 | 18.09 | 18.43 | 8,973,119 | +0.39(+2.16%) |
Jan 28, 2004 | 18.11 | 18.16 | 18.02 | 18.04 | 10,537,425 | -0.15(-0.80%) |
Jan 27, 2004 | 18.25 | 18.34 | 18.17 | 18.18 | 8,769,582 | -0.05(-0.25%) |
Jan 26, 2004 | 18.22 | 18.27 | 18.15 | 18.23 | 9,772,609 | +0.14(+0.78%) |
Jan 23, 2004 | 18.21 | 18.30 | 18.07 | 18.09 | 4,628,077 | -0.09(-0.49%) |
Jan 22, 2004 | 18.30 | 18.30 | 18.01 | 18.18 | 6,294,433 | -0.07(-0.41%) |
Jan 21, 2004 | 18.20 | 18.26 | 18.17 | 18.25 | 7,050,509 | +0.13(+0.72%) |
Jan 20, 2004 | 18.27 | 18.35 | 18.06 | 18.12 | 9,698,186 | -0.05(-0.29%) |
Jan 16, 2004 | 18.25 | 18.27 | 18.10 | 18.17 | 5,840,562 | +0.06(+0.35%) |
Jan 15, 2004 | 17.92 | 18.14 | 17.88 | 18.11 | 10,819,332 | +0.22(+1.25%) |
Jan 14, 2004 | 18.04 | 18.06 | 17.76 | 17.89 | 10,064,384 | -0.06(-0.32%) |
Jan 13, 2004 | 18.00 | 18.06 | 17.83 | 17.94 | 9,734,552 | +0.08(+0.44%) |
Jan 12, 2004 | 17.94 | 17.96 | 17.77 | 17.86 | 9,177,784 | -0.05(-0.26%) |
Jan 09, 2004 | 17.92 | 18.07 | 17.88 | 17.91 | 10,626,790 | -0.10(-0.55%) |
Jan 08, 2004 | 17.98 | 18.07 | 17.92 | 18.01 | 7,289,003 | +0.04(+0.24%) |
Jan 07, 2004 | 17.91 | 18.01 | 17.89 | 17.97 | 11,837,019 | +0.10(+0.54%) |
Jan 06, 2004 | 17.74 | 17.93 | 17.69 | 17.87 | 13,148,735 | +0.12(+0.66%) |
Jan 05, 2004 | 17.67 | 17.76 | 17.61 | 17.75 | 14,214,628 | +0.15(+0.87%) |
Jan 02, 2004 | 17.72 | 17.77 | 17.53 | 17.60 | 5,682,975 | -0.15(-0.86%) |
Dec 31, 2003 | 17.70 | 17.82 | 17.70 | 17.75 | 7,760,071 | +0.05(+0.28%) |
Dec 30, 2003 | 17.73 | 17.81 | 17.61 | 17.70 | 6,201,122 | -0.02(-0.14%) |
Dec 29, 2003 | 17.43 | 17.73 | 17.43 | 17.73 | 6,439,334 | +0.24(+1.38%) |
Dec 26, 2003 | 17.44 | 17.51 | 17.39 | 17.49 | 2,765,231 | +0.05(+0.26%) |
Dec 24, 2003 | 17.47 | 17.51 | 17.38 | 17.44 | 4,178,998 | -0.06(-0.34%) |
Dec 23, 2003 | 17.45 | 17.53 | 17.39 | 17.50 | 8,468,787 | +0.07(+0.43%) |
Dec 22, 2003 | 17.45 | 17.68 | 17.37 | 17.43 | 13,492,944 | -0.02(-0.12%) |
Dec 19, 2003 | 17.67 | 17.79 | 17.23 | 17.45 | 28,083,918 | -0.39(-2.21%) |
Dec 18, 2003 | 18.62 | 18.77 | 17.68 | 17.84 | 45,391,356 | -1.27(-6.64%) |
Dec 17, 2003 | 18.91 | 19.13 | 18.90 | 19.11 | 8,137,263 | +0.26(+1.35%) |
Dec 16, 2003 | 19.00 | 19.05 | 18.77 | 18.86 | 7,576,267 | -0.14(-0.75%) |
Dec 15, 2003 | 19.02 | 19.13 | 18.94 | 19.00 | 5,157,500 | -0.02(-0.09%) |
Dec 12, 2003 | 18.78 | 19.10 | 18.69 | 19.02 | 4,747,606 | +0.36(+1.92%) |
Dec 11, 2003 | 18.62 | 18.77 | 18.61 | 18.66 | 5,701,581 | -0.00(-0.02%) |
Dec 10, 2003 | 18.78 | 18.80 | 18.57 | 18.66 | 6,933,800 | -0.11(-0.61%) |
Dec 09, 2003 | 19.02 | 19.07 | 18.78 | 18.78 | 10,492,320 | -0.23(-1.23%) |
Dec 08, 2003 | 19.08 | 19.10 | 18.86 | 19.01 | 6,532,927 | -0.10(-0.50%) |
Dec 05, 2003 | 18.97 | 19.15 | 18.97 | 19.11 | 5,477,183 | +0.06(+0.30%) |
Dec 04, 2003 | 18.82 | 19.05 | 18.82 | 19.05 | 9,481,117 | +0.25(+1.32%) |
Dec 03, 2003 | 18.81 | 18.94 | 18.68 | 18.80 | 9,198,927 | -0.01(-0.08%) |
Dec 02, 2003 | 18.75 | 18.87 | 18.72 | 18.81 | 4,906,038 | +0.05(+0.26%) |
Dec 01, 2003 | 18.66 | 18.87 | 18.66 | 18.77 | 6,398,739 | +0.14(+0.76%) |
Nov 28, 2003 | 18.57 | 18.73 | 18.55 | 18.62 | 1,944,598 | +0.06(+0.31%) |
Nov 26, 2003 | 18.59 | 18.61 | 18.50 | 18.57 | 5,623,493 | -0.03(-0.15%) |
Nov 25, 2003 | 18.59 | 18.78 | 18.55 | 18.59 | 7,539,337 | -0.01(-0.06%) |
Nov 24, 2003 | 18.48 | 18.62 | 18.44 | 18.61 | 6,743,230 | +0.21(+1.12%) |
Nov 21, 2003 | 18.43 | 18.43 | 18.31 | 18.40 | 4,286,687 | +0.04(+0.19%) |
Nov 20, 2003 | 18.27 | 18.48 | 18.27 | 18.36 | 8,184,342 | +0.02(+0.14%) |
Nov 19, 2003 | 18.22 | 18.46 | 18.20 | 18.34 | 9,819,688 | +0.10(+0.52%) |
Nov 18, 2003 | 18.46 | 18.52 | 18.24 | 18.24 | 7,735,263 | -0.24(-1.29%) |
Nov 17, 2003 | 18.55 | 18.59 | 18.00 | 18.48 | 6,897,152 | +0.00(+0.00%) |
Nov 14, 2003 | 18.74 | 18.75 | 18.47 | 18.48 | 6,453,993 | -0.25(-1.33%) |
Nov 13, 2003 | 18.68 | 18.80 | 18.56 | 18.73 | 6,214,089 | +0.03(+0.15%) |
Nov 12, 2003 | 18.53 | 18.77 | 18.51 | 18.70 | 8,171,938 | +0.14(+0.75%) |
Nov 11, 2003 | 18.42 | 18.56 | 18.46 | 18.56 | 6,511,220 | +0.14(+0.75%) |
Nov 10, 2003 | 18.57 | 18.65 | 18.36 | 18.42 | 4,827,386 | -0.06(-0.31%) |
Nov 07, 2003 | 18.53 | 18.77 | 18.46 | 18.48 | 7,327,906 | -0.07(-0.36%) |
Nov 06, 2003 | 18.62 | 18.63 | 18.44 | 18.55 | 7,516,784 | -0.03(-0.15%) |
Nov 05, 2003 | 18.96 | 19.01 | 18.53 | 18.58 | 9,831,528 | -0.33(-1.74%) |
Nov 04, 2003 | 18.87 | 19.00 | 18.87 | 18.91 | 8,157,560 | +0.04(+0.19%) |
Nov 03, 2003 | 18.89 | 19.05 | 18.84 | 18.87 | 5,275,957 | +0.00(+0.02%) |
Oct 31, 2003 | 18.33 | 18.96 | 18.61 | 18.87 | 12,129,921 | +0.54(+2.94%) |
Oct 30, 2003 | 18.55 | 18.58 | 18.27 | 18.33 | 8,456,665 | -0.20(-1.05%) |
Oct 29, 2003 | 18.09 | 18.55 | 18.07 | 18.52 | 13,071,211 | +0.38(+2.07%) |
Oct 28, 2003 | 18.22 | 18.25 | 17.92 | 18.15 | 15,348,742 | +0.02(+0.14%) |
Oct 27, 2003 | 18.34 | 18.52 | 18.00 | 18.12 | 18,808,030 | -0.27(-1.47%) |
Oct 24, 2003 | 18.87 | 18.87 | 18.20 | 18.39 | 21,977,518 | -0.48(-2.52%) |
Oct 23, 2003 | 19.24 | 20.14 | 18.80 | 18.87 | 30,716,936 | -1.62(-7.91%) |
Oct 22, 2003 | 20.33 | 20.49 | 20.17 | 20.49 | 5,127,336 | +0.05(+0.26%) |
Oct 21, 2003 | 20.43 | 20.52 | 20.34 | 20.44 | 3,990,402 | +0.09(+0.42%) |
Oct 20, 2003 | 20.34 | 20.38 | 20.24 | 20.35 | 5,354,553 | +0.01(+0.03%) |
Oct 17, 2003 | 20.47 | 20.50 | 20.22 | 20.34 | 5,842,253 | -0.23(-1.14%) |
Oct 16, 2003 | 20.72 | 20.74 | 20.46 | 20.58 | 5,269,417 | -0.22(-1.04%) |
Oct 15, 2003 | 20.67 | 20.83 | 20.62 | 20.79 | 5,012,881 | +0.13(+0.62%) |
Oct 14, 2003 | 20.73 | 20.73 | 20.58 | 20.67 | 4,262,443 | +0.06(+0.31%) |
Oct 13, 2003 | 20.54 | 20.75 | 20.52 | 20.60 | 3,137,350 | +0.06(+0.31%) |
Oct 10, 2003 | 20.48 | 20.61 | 20.42 | 20.54 | 2,644,011 | +0.09(+0.43%) |
Oct 09, 2003 | 20.57 | 20.66 | 20.27 | 20.45 | 4,957,909 | -0.05(-0.26%) |
Oct 08, 2003 | 20.56 | 20.56 | 20.38 | 20.50 | 3,144,397 | -0.05(-0.26%) |
Oct 07, 2003 | 20.40 | 20.62 | 20.40 | 20.56 | 3,725,127 | +0.09(+0.45%) |
Oct 06, 2003 | 20.38 | 20.52 | 20.34 | 20.46 | 3,167,796 | +0.12(+0.61%) |
Oct 03, 2003 | 20.39 | 20.59 | 20.37 | 20.34 | 6,247,918 | +0.04(+0.19%) |
Oct 02, 2003 | 20.24 | 20.39 | 20.24 | 20.30 | 5,944,304 | +0.09(+0.46%) |