Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.41 | 20.81 | 20.28 | 20.61 | 2,401,150 | +0.35(+1.71%) |
Sep 29, 2004 | 20.22 | 20.27 | 20.11 | 20.27 | 1,228,933 | -0.04(-0.19%) |
Sep 28, 2004 | 20.31 | 20.39 | 20.16 | 20.31 | 861,648 | +0.11(+0.55%) |
Sep 27, 2004 | 20.31 | 20.39 | 20.14 | 20.20 | 966,039 | -0.10(-0.48%) |
Sep 24, 2004 | 20.18 | 20.36 | 20.16 | 20.29 | 830,683 | +0.09(+0.45%) |
Sep 23, 2004 | 20.43 | 20.43 | 20.12 | 20.20 | 1,291,170 | -0.21(-1.02%) |
Sep 22, 2004 | 20.52 | 20.54 | 20.37 | 20.41 | 1,215,291 | -0.21(-1.01%) |
Sep 21, 2004 | 20.65 | 20.65 | 20.46 | 20.62 | 1,580,123 | +0.05(+0.22%) |
Sep 20, 2004 | 20.76 | 20.80 | 20.52 | 20.58 | 1,069,051 | -0.25(-1.22%) |
Sep 17, 2004 | 20.83 | 20.86 | 20.72 | 20.83 | 1,627,643 | +0.09(+0.44%) |
Sep 16, 2004 | 20.71 | 20.77 | 20.66 | 20.74 | 1,458,717 | +0.12(+0.57%) |
Sep 15, 2004 | 20.78 | 20.80 | 20.62 | 20.62 | 1,219,889 | -0.07(-0.35%) |
Sep 14, 2004 | 20.58 | 20.73 | 20.58 | 20.69 | 1,671,944 | +0.04(+0.19%) |
Sep 13, 2004 | 20.56 | 20.66 | 20.45 | 20.65 | 1,470,367 | +0.15(+0.73%) |
Sep 10, 2004 | 20.52 | 20.54 | 20.35 | 20.50 | 1,154,281 | -0.02(-0.10%) |
Sep 09, 2004 | 20.48 | 20.57 | 20.46 | 20.52 | 1,522,792 | +0.08(+0.38%) |
Sep 08, 2004 | 20.56 | 20.57 | 20.43 | 20.44 | 1,323,667 | -0.14(-0.67%) |
Sep 07, 2004 | 20.61 | 20.71 | 20.54 | 20.58 | 1,711,953 | +0.07(+0.32%) |
Sep 03, 2004 | 20.55 | 20.57 | 20.45 | 20.52 | 970,791 | -0.02(-0.10%) |
Sep 02, 2004 | 20.39 | 20.54 | 20.32 | 20.54 | 843,713 | +0.11(+0.54%) |
Sep 01, 2004 | 20.42 | 20.54 | 20.27 | 20.43 | 1,130,980 | -0.03(-0.13%) |
Aug 31, 2004 | 20.39 | 20.45 | 20.26 | 20.45 | 1,421,160 | +0.14(+0.71%) |
Aug 30, 2004 | 20.55 | 20.58 | 20.27 | 20.31 | 1,612,161 | -0.25(-1.21%) |
Aug 27, 2004 | 20.73 | 20.73 | 20.54 | 20.56 | 1,404,605 | -0.28(-1.35%) |
Aug 26, 2004 | 20.65 | 20.89 | 20.59 | 20.84 | 2,144,694 | +0.16(+0.76%) |
Aug 25, 2004 | 20.53 | 20.71 | 20.46 | 20.68 | 1,175,895 | +0.17(+0.83%) |
Aug 24, 2004 | 20.43 | 20.54 | 20.38 | 20.51 | 1,066,905 | +0.08(+0.38%) |
Aug 23, 2004 | 20.39 | 20.55 | 20.36 | 20.43 | 1,149,375 | +0.05(+0.22%) |
Aug 20, 2004 | 20.21 | 20.39 | 20.14 | 20.39 | 1,469,754 | +0.18(+0.90%) |
Aug 19, 2004 | 20.18 | 20.28 | 20.02 | 20.20 | 1,567,707 | -0.08(-0.42%) |
Aug 18, 2004 | 20.08 | 20.31 | 20.04 | 20.29 | 1,643,126 | +0.22(+1.07%) |
Aug 17, 2004 | 20.05 | 20.22 | 19.98 | 20.07 | 1,821,556 | +0.10(+0.52%) |
Aug 16, 2004 | 19.73 | 19.97 | 19.70 | 19.97 | 1,614,000 | +0.22(+1.09%) |
Aug 13, 2004 | 19.79 | 19.84 | 19.63 | 19.75 | 1,410,430 | -0.10(-0.53%) |
Aug 12, 2004 | 19.79 | 19.96 | 19.75 | 19.86 | 1,640,673 | -0.04(-0.20%) |
Aug 11, 2004 | 19.57 | 19.90 | 19.50 | 19.90 | 2,592,457 | +0.33(+1.70%) |
Aug 10, 2004 | 19.51 | 19.61 | 19.41 | 19.56 | 1,550,998 | +0.16(+0.81%) |
Aug 09, 2004 | 19.41 | 19.52 | 19.34 | 19.41 | 1,173,902 | +0.00(+0.00%) |
Aug 06, 2004 | 19.45 | 19.64 | 19.37 | 19.41 | 1,546,552 | -0.20(-1.03%) |
Aug 05, 2004 | 19.79 | 19.90 | 19.56 | 19.61 | 1,389,736 | -0.22(-1.12%) |
Aug 04, 2004 | 19.73 | 19.86 | 19.62 | 19.83 | 1,638,834 | +0.07(+0.33%) |
Aug 03, 2004 | 19.81 | 19.88 | 19.71 | 19.77 | 1,593,459 | -0.13(-0.66%) |
Aug 02, 2004 | 19.64 | 19.92 | 19.54 | 19.90 | 2,072,340 | +0.21(+1.06%) |
Jul 30, 2004 | 19.91 | 19.92 | 19.56 | 19.69 | 2,817,181 | -0.18(-0.92%) |
Jul 29, 2004 | 19.63 | 19.96 | 19.60 | 19.87 | 1,999,527 | +0.24(+1.23%) |
Jul 28, 2004 | 19.57 | 19.70 | 19.45 | 19.63 | 1,663,973 | +0.01(+0.03%) |
Jul 27, 2004 | 19.44 | 19.66 | 19.44 | 19.62 | 2,295,072 | +0.31(+1.62%) |
Jul 26, 2004 | 19.15 | 19.39 | 19.15 | 19.31 | 2,161,249 | +0.18(+0.92%) |
Jul 23, 2004 | 19.17 | 19.17 | 19.02 | 19.13 | 1,329,032 | -0.03(-0.17%) |
Jul 22, 2004 | 19.10 | 19.22 | 18.92 | 19.17 | 1,875,208 | -0.04(-0.20%) |
Jul 21, 2004 | 19.52 | 19.54 | 19.15 | 19.21 | 1,387,283 | -0.19(-0.98%) |
Jul 20, 2004 | 19.24 | 19.46 | 19.09 | 19.39 | 2,062,223 | +0.22(+1.12%) |
Jul 19, 2004 | 19.11 | 19.27 | 18.97 | 19.18 | 1,604,036 | +0.20(+1.07%) |
Jul 16, 2004 | 19.55 | 19.55 | 18.94 | 18.98 | 2,048,580 | -0.23(-1.22%) |
Jul 15, 2004 | 19.11 | 19.23 | 18.92 | 19.21 | 2,438,093 | +0.12(+0.65%) |
Jul 14, 2004 | 19.11 | 19.32 | 19.01 | 19.09 | 1,583,342 | -0.19(-0.98%) |
Jul 13, 2004 | 19.44 | 19.46 | 19.23 | 19.28 | 1,819,257 | -0.06(-0.30%) |
Jul 12, 2004 | 19.22 | 19.38 | 19.21 | 19.34 | 1,454,578 | +0.15(+0.78%) |
Jul 09, 2004 | 19.36 | 19.38 | 19.19 | 19.19 | 1,367,202 | -0.08(-0.41%) |
Jul 08, 2004 | 19.49 | 19.56 | 19.26 | 19.26 | 1,233,072 | -0.22(-1.14%) |
Jul 07, 2004 | 19.26 | 19.54 | 19.26 | 19.49 | 1,725,290 | +0.19(+0.98%) |
Jul 06, 2004 | 19.40 | 19.47 | 19.30 | 19.30 | 1,200,575 | -0.10(-0.54%) |
Jul 02, 2004 | 19.42 | 19.52 | 19.36 | 19.40 | 1,560,962 | +0.05(+0.24%) |
Jul 01, 2004 | 19.51 | 19.57 | 19.30 | 19.36 | 2,007,652 | -0.14(-0.74%) |
Jun 30, 2004 | 19.40 | 19.56 | 19.35 | 19.50 | 3,401,373 | +0.21(+1.08%) |
Jun 29, 2004 | 19.52 | 19.52 | 19.29 | 19.29 | 1,815,271 | -0.22(-1.14%) |
Jun 28, 2004 | 19.67 | 19.79 | 19.51 | 19.51 | 2,002,746 | -0.06(-0.30%) |
Jun 25, 2004 | 19.77 | 19.82 | 19.57 | 19.57 | 2,853,205 | -0.13(-0.66%) |
Jun 24, 2004 | 19.84 | 19.95 | 19.70 | 19.70 | 1,976,380 | -0.10(-0.49%) |
Jun 23, 2004 | 19.78 | 19.88 | 19.63 | 19.80 | 1,806,381 | +0.04(+0.20%) |
Jun 22, 2004 | 19.63 | 19.85 | 19.59 | 19.76 | 2,649,941 | +0.20(+1.00%) |
Jun 21, 2004 | 19.60 | 19.75 | 19.51 | 19.56 | 1,890,231 | +0.03(+0.13%) |
Jun 18, 2004 | 19.57 | 19.69 | 19.41 | 19.54 | 3,005,576 | -0.03(-0.17%) |
Jun 17, 2004 | 19.57 | 19.68 | 19.41 | 19.57 | 1,783,387 | +0.00(+0.00%) |
Jun 16, 2004 | 19.81 | 19.81 | 19.56 | 19.57 | 2,625,414 | -0.14(-0.70%) |
Jun 15, 2004 | 19.82 | 19.99 | 19.62 | 19.71 | 3,288,398 | +0.12(+0.60%) |
Jun 14, 2004 | 19.97 | 19.97 | 19.59 | 19.59 | 2,077,092 | -0.38(-1.89%) |
Jun 10, 2004 | 20.00 | 20.00 | 19.85 | 19.97 | 1,763,459 | +0.14(+0.72%) |
Jun 09, 2004 | 20.16 | 20.18 | 19.81 | 19.82 | 2,182,557 | -0.33(-1.65%) |
Jun 08, 2004 | 20.17 | 20.22 | 20.07 | 20.16 | 1,899,275 | -0.08(-0.42%) |
Jun 07, 2004 | 19.99 | 20.26 | 19.99 | 20.24 | 1,442,928 | +0.33(+1.64%) |
Jun 04, 2004 | 20.03 | 20.05 | 19.86 | 19.92 | 2,469,671 | +0.09(+0.46%) |
Jun 03, 2004 | 20.13 | 20.13 | 19.82 | 19.82 | 3,631,157 | -0.30(-1.49%) |
Jun 02, 2004 | 20.22 | 20.25 | 20.12 | 20.13 | 3,311,085 | -0.10(-0.48%) |
Jun 01, 2004 | 20.29 | 20.42 | 20.10 | 20.22 | 3,259,886 | -0.27(-1.31%) |
May 28, 2004 | 20.22 | 20.53 | 20.09 | 20.49 | 2,164,928 | +0.01(+0.06%) |
May 27, 2004 | 20.97 | 21.02 | 20.42 | 20.48 | 4,092,256 | -0.55(-2.64%) |
May 26, 2004 | 20.65 | 21.05 | 20.61 | 21.03 | 3,183,853 | +0.27(+1.32%) |
May 25, 2004 | 20.52 | 20.77 | 20.37 | 20.76 | 1,931,926 | +0.27(+1.31%) |
May 24, 2004 | 20.58 | 20.71 | 20.36 | 20.49 | 2,182,863 | -0.07(-0.35%) |
May 21, 2004 | 20.32 | 20.73 | 20.24 | 20.56 | 3,868,451 | +0.37(+1.81%) |
May 20, 2004 | 19.94 | 20.40 | 19.88 | 20.20 | 2,690,410 | +0.22(+1.08%) |
May 19, 2004 | 20.19 | 20.42 | 19.98 | 19.98 | 2,728,886 | -0.03(-0.13%) |
May 18, 2004 | 19.57 | 20.07 | 19.57 | 20.01 | 3,016,153 | +0.48(+2.44%) |
May 17, 2004 | 19.68 | 19.69 | 19.43 | 19.53 | 1,989,103 | -0.27(-1.35%) |
May 14, 2004 | 19.57 | 19.92 | 19.57 | 19.80 | 2,353,323 | +0.15(+0.76%) |
May 13, 2004 | 19.44 | 19.82 | 19.40 | 19.65 | 3,471,734 | +0.13(+0.67%) |
May 12, 2004 | 18.99 | 19.58 | 18.99 | 19.52 | 2,575,901 | +0.42(+2.22%) |
May 11, 2004 | 19.09 | 19.24 | 19.00 | 19.09 | 3,447,361 | -0.07(-0.34%) |
May 10, 2004 | 19.19 | 19.32 | 18.94 | 19.16 | 2,827,912 | -0.10(-0.51%) |
May 07, 2004 | 19.57 | 19.63 | 19.18 | 19.26 | 2,919,427 | -0.37(-1.86%) |
May 06, 2004 | 19.69 | 19.80 | 19.47 | 19.62 | 2,867,921 | -0.26(-1.31%) |
May 05, 2004 | 19.77 | 19.98 | 19.77 | 19.88 | 3,131,275 | +0.22(+1.09%) |
May 04, 2004 | 19.57 | 19.84 | 19.48 | 19.67 | 2,646,569 | +0.01(+0.03%) |
May 03, 2004 | 19.40 | 19.67 | 19.31 | 19.66 | 2,549,229 | +0.29(+1.48%) |
Apr 30, 2004 | 19.39 | 19.51 | 19.32 | 19.37 | 1,761,620 | +0.01(+0.03%) |
Apr 29, 2004 | 19.48 | 19.66 | 19.29 | 19.37 | 2,279,130 | -0.01(-0.03%) |
Apr 28, 2004 | 19.52 | 19.52 | 19.32 | 19.37 | 2,544,323 | -0.18(-0.93%) |
Apr 27, 2004 | 19.70 | 19.92 | 19.50 | 19.56 | 1,949,861 | +0.00(+0.00%) |
Apr 26, 2004 | 19.66 | 19.79 | 19.51 | 19.56 | 1,784,460 | -0.10(-0.53%) |
Apr 23, 2004 | 19.62 | 19.71 | 19.43 | 19.66 | 2,315,000 | -0.04(-0.20%) |
Apr 22, 2004 | 19.28 | 19.82 | 19.22 | 19.70 | 2,988,101 | +0.33(+1.68%) |
Apr 21, 2004 | 19.14 | 19.55 | 19.11 | 19.37 | 3,296,522 | +0.18(+0.92%) |
Apr 20, 2004 | 19.09 | 19.41 | 19.06 | 19.20 | 2,915,901 | +0.10(+0.55%) |
Apr 19, 2004 | 19.17 | 19.24 | 18.95 | 19.09 | 2,515,351 | +0.01(+0.03%) |
Apr 16, 2004 | 19.05 | 19.35 | 18.88 | 19.09 | 3,426,820 | +0.41(+2.20%) |
Apr 15, 2004 | 18.85 | 19.28 | 18.42 | 18.68 | 4,158,018 | +0.13(+0.70%) |
Apr 14, 2004 | 18.68 | 18.90 | 18.44 | 18.55 | 2,713,863 | -0.29(-1.56%) |
Apr 13, 2004 | 19.33 | 19.33 | 18.76 | 18.84 | 2,934,296 | -0.38(-1.97%) |
Apr 12, 2004 | 19.30 | 19.45 | 19.12 | 19.22 | 1,796,723 | -0.05(-0.24%) |
Apr 08, 2004 | 19.44 | 19.51 | 19.22 | 19.26 | 1,627,183 | -0.10(-0.51%) |
Apr 07, 2004 | 19.48 | 19.50 | 19.28 | 19.36 | 2,015,316 | -0.14(-0.74%) |
Apr 06, 2004 | 19.31 | 19.56 | 19.31 | 19.51 | 2,605,640 | +0.06(+0.30%) |
Apr 05, 2004 | 19.39 | 19.45 | 19.17 | 19.45 | 3,293,916 | +0.05(+0.27%) |
Apr 02, 2004 | 19.99 | 20.00 | 19.24 | 19.39 | 4,358,216 | -0.48(-2.40%) |
Apr 01, 2004 | 19.88 | 19.96 | 19.76 | 19.87 | 2,300,438 | +0.11(+0.56%) |
Mar 31, 2004 | 19.72 | 19.87 | 19.58 | 19.76 | 3,151,969 | +0.12(+0.63%) |
Mar 30, 2004 | 19.67 | 19.75 | 19.58 | 19.64 | 2,661,131 | +0.03(+0.17%) |
Mar 29, 2004 | 19.61 | 19.73 | 19.56 | 19.60 | 2,556,587 | +0.12(+0.60%) |
Mar 26, 2004 | 19.77 | 19.77 | 19.49 | 19.49 | 2,743,448 | -0.35(-1.74%) |
Mar 25, 2004 | 19.59 | 19.88 | 19.51 | 19.83 | 1,588,248 | +0.31(+1.57%) |
Mar 24, 2004 | 19.69 | 19.70 | 19.43 | 19.52 | 1,926,254 | -0.14(-0.73%) |
Mar 23, 2004 | 19.80 | 19.83 | 19.64 | 19.67 | 1,673,784 | +0.00(+0.00%) |
Mar 22, 2004 | 19.86 | 19.96 | 19.59 | 19.67 | 1,645,118 | -0.33(-1.63%) |
Mar 19, 2004 | 20.36 | 20.37 | 19.94 | 19.99 | 2,411,267 | -0.36(-1.76%) |
Mar 18, 2004 | 20.54 | 20.54 | 20.22 | 20.35 | 2,020,681 | -0.19(-0.92%) |
Mar 17, 2004 | 20.41 | 20.59 | 20.40 | 20.54 | 1,442,161 | +0.21(+1.03%) |
Mar 16, 2004 | 20.13 | 20.40 | 20.07 | 20.33 | 2,025,893 | +0.40(+2.03%) |
Mar 15, 2004 | 20.67 | 20.67 | 19.84 | 19.93 | 2,562,412 | -0.50(-2.43%) |
Mar 12, 2004 | 20.23 | 20.48 | 20.19 | 20.43 | 2,101,006 | +0.33(+1.62%) |
Mar 11, 2004 | 20.45 | 20.67 | 19.96 | 20.10 | 3,431,878 | -0.48(-2.31%) |
Mar 10, 2004 | 21.08 | 21.08 | 20.48 | 20.58 | 2,646,875 | -0.44(-2.08%) |
Mar 09, 2004 | 21.20 | 21.20 | 20.82 | 21.01 | 2,756,938 | -0.19(-0.89%) |
Mar 08, 2004 | 21.38 | 21.46 | 21.19 | 21.20 | 1,757,481 | -0.29(-1.34%) |
Mar 05, 2004 | 21.16 | 21.68 | 21.16 | 21.49 | 2,196,506 | +0.17(+0.80%) |
Mar 04, 2004 | 21.23 | 21.36 | 21.12 | 21.32 | 1,451,359 | +0.03(+0.12%) |
Mar 03, 2004 | 21.00 | 21.33 | 20.97 | 21.29 | 1,869,996 | +0.25(+1.18%) |
Mar 02, 2004 | 21.14 | 21.34 | 21.04 | 21.04 | 1,723,297 | -0.19(-0.89%) |
Mar 01, 2004 | 21.15 | 21.32 | 21.02 | 21.23 | 2,599,508 | +0.08(+0.40%) |
Feb 27, 2004 | 21.07 | 21.36 | 21.05 | 21.15 | 2,973,385 | -0.18(-0.83%) |
Feb 26, 2004 | 20.97 | 21.53 | 20.97 | 21.33 | 3,781,688 | +0.26(+1.24%) |
Feb 25, 2004 | 20.80 | 21.20 | 20.74 | 21.06 | 2,176,119 | +0.32(+1.54%) |
Feb 24, 2004 | 20.65 | 20.84 | 20.65 | 20.74 | 1,886,398 | +0.03(+0.16%) |
Feb 23, 2004 | 20.81 | 20.95 | 20.69 | 20.71 | 1,713,793 | -0.10(-0.47%) |
Feb 20, 2004 | 20.88 | 20.96 | 20.65 | 20.81 | 1,780,781 | -0.07(-0.31%) |
Feb 19, 2004 | 20.84 | 21.09 | 20.78 | 20.88 | 2,258,282 | +0.12(+0.60%) |
Feb 18, 2004 | 20.78 | 20.87 | 20.67 | 20.75 | 1,273,081 | -0.08(-0.41%) |
Feb 17, 2004 | 20.76 | 20.86 | 20.69 | 20.84 | 1,394,334 | +0.19(+0.92%) |
Feb 13, 2004 | 20.68 | 20.87 | 20.63 | 20.65 | 1,530,150 | -0.05(-0.22%) |
Feb 12, 2004 | 20.61 | 20.77 | 20.61 | 20.69 | 1,912,305 | -0.08(-0.41%) |
Feb 11, 2004 | 20.44 | 20.87 | 20.37 | 20.78 | 2,363,593 | +0.26(+1.27%) |
Feb 10, 2004 | 20.36 | 20.55 | 20.33 | 20.52 | 2,100,393 | +0.16(+0.77%) |
Feb 09, 2004 | 20.34 | 20.46 | 20.25 | 20.36 | 1,499,952 | -0.06(-0.29%) |
Feb 06, 2004 | 20.04 | 20.42 | 20.04 | 20.42 | 1,913,224 | +0.42(+2.12%) |
Feb 05, 2004 | 20.06 | 20.13 | 19.90 | 19.99 | 2,513,819 | -0.07(-0.33%) |
Feb 04, 2004 | 20.10 | 20.29 | 20.03 | 20.06 | 2,397,931 | -0.23(-1.13%) |
Feb 03, 2004 | 20.35 | 20.36 | 20.06 | 20.29 | 2,479,328 | -0.10(-0.48%) |
Feb 02, 2004 | 20.24 | 20.56 | 20.21 | 20.39 | 1,867,850 | +0.10(+0.51%) |
Jan 30, 2004 | 20.23 | 20.48 | 20.17 | 20.28 | 2,660,671 | -0.02(-0.10%) |
Jan 29, 2004 | 20.39 | 20.45 | 20.03 | 20.30 | 3,683,889 | +0.03(+0.13%) |
Jan 28, 2004 | 20.59 | 20.73 | 20.22 | 20.28 | 3,463,763 | -0.23(-1.14%) |
Jan 27, 2004 | 20.37 | 20.84 | 20.23 | 20.51 | 3,506,531 | +0.03(+0.13%) |
Jan 26, 2004 | 20.30 | 20.53 | 20.03 | 20.48 | 2,912,682 | +0.18(+0.90%) |
Jan 23, 2004 | 20.29 | 20.48 | 20.18 | 20.30 | 3,657,829 | -0.02(-0.10%) |
Jan 22, 2004 | 20.09 | 20.39 | 20.06 | 20.32 | 3,638,361 | +0.16(+0.81%) |
Jan 21, 2004 | 19.79 | 20.21 | 19.79 | 20.16 | 3,768,045 | +0.29(+1.48%) |
Jan 20, 2004 | 19.86 | 19.96 | 19.71 | 19.86 | 2,327,723 | +0.10(+0.53%) |
Jan 16, 2004 | 19.57 | 20.01 | 19.51 | 19.76 | 4,026,341 | +0.24(+1.24%) |
Jan 15, 2004 | 19.44 | 19.62 | 18.83 | 19.52 | 5,116,700 | +0.55(+2.89%) |
Jan 14, 2004 | 18.91 | 18.98 | 18.79 | 18.97 | 2,593,990 | +0.18(+0.97%) |
Jan 13, 2004 | 18.98 | 19.02 | 18.68 | 18.79 | 1,933,919 | -0.19(-1.00%) |
Jan 12, 2004 | 18.94 | 19.02 | 18.82 | 18.98 | 4,067,423 | +0.10(+0.55%) |
Jan 09, 2004 | 18.92 | 19.07 | 18.76 | 18.87 | 4,498,477 | -0.19(-0.99%) |
Jan 08, 2004 | 19.02 | 19.06 | 18.89 | 19.06 | 2,459,860 | +0.05(+0.27%) |
Jan 07, 2004 | 18.95 | 19.02 | 18.91 | 19.01 | 3,703,663 | +0.06(+0.31%) |
Jan 06, 2004 | 18.89 | 19.02 | 18.86 | 18.95 | 2,893,214 | -0.04(-0.21%) |
Jan 05, 2004 | 18.97 | 19.03 | 18.77 | 18.99 | 2,395,171 | +0.05(+0.28%) |
Jan 02, 2004 | 19.13 | 19.15 | 18.85 | 18.94 | 2,069,275 | -0.19(-0.99%) |
Dec 31, 2003 | 19.08 | 19.19 | 19.02 | 19.13 | 2,192,827 | +0.05(+0.27%) |
Dec 30, 2003 | 18.89 | 19.07 | 18.85 | 19.07 | 1,953,540 | +0.19(+1.00%) |
Dec 29, 2003 | 18.63 | 18.89 | 18.61 | 18.89 | 1,497,039 | +0.27(+1.44%) |
Dec 26, 2003 | 18.53 | 18.65 | 18.51 | 18.62 | 364,372 | +0.05(+0.25%) |
Dec 24, 2003 | 18.53 | 18.63 | 18.42 | 18.57 | 394,571 | +0.04(+0.21%) |
Dec 23, 2003 | 18.56 | 18.62 | 18.47 | 18.53 | 1,512,675 | +0.03(+0.18%) |
Dec 22, 2003 | 18.35 | 18.53 | 18.32 | 18.50 | 1,075,949 | +0.04(+0.21%) |
Dec 19, 2003 | 18.47 | 18.55 | 18.38 | 18.46 | 1,608,789 | -0.01(-0.07%) |
Dec 18, 2003 | 18.53 | 18.53 | 18.34 | 18.47 | 1,635,614 | +0.01(+0.07%) |
Dec 17, 2003 | 18.38 | 18.46 | 18.26 | 18.46 | 1,262,504 | -0.03(-0.14%) |
Dec 16, 2003 | 18.36 | 18.51 | 18.36 | 18.49 | 1,532,909 | +0.20(+1.11%) |
Dec 15, 2003 | 18.70 | 18.70 | 18.30 | 18.29 | 1,673,937 | -0.23(-1.23%) |
Dec 12, 2003 | 18.61 | 18.62 | 18.47 | 18.51 | 1,237,518 | +0.02(+0.11%) |
Dec 11, 2003 | 18.36 | 18.62 | 18.36 | 18.49 | 1,582,422 | +0.23(+1.25%) |
Dec 10, 2003 | 18.57 | 18.59 | 18.35 | 18.27 | 2,314,387 | -0.23(-1.27%) |
Dec 09, 2003 | 18.76 | 18.77 | 18.46 | 18.50 | 2,136,263 | -0.23(-1.22%) |
Dec 08, 2003 | 18.51 | 18.72 | 18.50 | 18.73 | 1,598,211 | +0.27(+1.48%) |
Dec 05, 2003 | 18.57 | 18.76 | 18.40 | 18.46 | 1,356,625 | -0.10(-0.56%) |
Dec 04, 2003 | 18.49 | 18.50 | 18.42 | 18.56 | 2,090,735 | +0.10(+0.53%) |
Dec 03, 2003 | 18.31 | 18.59 | 18.28 | 18.46 | 2,276,524 | +0.16(+0.89%) |
Dec 02, 2003 | 18.23 | 18.40 | 18.19 | 18.30 | 2,332,629 | +0.07(+0.36%) |
Dec 01, 2003 | 18.21 | 18.29 | 18.07 | 18.23 | 2,684,125 | +0.10(+0.58%) |
Nov 28, 2003 | 18.17 | 18.19 | 17.97 | 18.13 | 1,133,280 | -0.21(-1.14%) |
Nov 26, 2003 | 18.27 | 18.36 | 18.19 | 18.34 | 3,149,516 | +0.16(+0.90%) |
Nov 25, 2003 | 18.20 | 18.30 | 18.20 | 18.17 | 3,113,800 | -0.08(-0.43%) |
Nov 24, 2003 | 18.27 | 18.34 | 18.17 | 18.25 | 1,797,796 | +0.16(+0.90%) |
Nov 21, 2003 | 18.07 | 18.17 | 17.99 | 18.09 | 1,793,811 | +0.11(+0.62%) |
Nov 20, 2003 | 18.17 | 18.26 | 17.96 | 17.98 | 1,835,812 | -0.25(-1.40%) |
Nov 19, 2003 | 18.01 | 18.39 | 17.94 | 18.23 | 2,259,202 | +0.23(+1.27%) |
Nov 18, 2003 | 18.12 | 18.18 | 17.97 | 18.00 | 2,024,360 | -0.08(-0.47%) |
Nov 17, 2003 | 17.99 | 18.16 | 17.89 | 18.09 | 1,562,035 | -0.02(-0.11%) |
Nov 14, 2003 | 18.32 | 18.38 | 18.11 | 18.11 | 1,716,092 | -0.16(-0.86%) |
Nov 13, 2003 | 18.27 | 18.31 | 18.12 | 18.27 | 2,454,035 | -0.03(-0.14%) |
Nov 12, 2003 | 18.34 | 18.39 | 18.21 | 18.29 | 2,789,129 | -0.08(-0.46%) |
Nov 11, 2003 | 18.46 | 18.46 | 18.23 | 18.38 | 2,629,093 | -0.08(-0.46%) |
Nov 10, 2003 | 18.18 | 18.59 | 18.18 | 18.46 | 2,165,082 | -0.24(-1.29%) |
Nov 07, 2003 | 18.95 | 18.96 | 18.69 | 18.70 | 1,792,125 | -0.25(-1.34%) |
Nov 06, 2003 | 18.67 | 18.98 | 18.36 | 18.96 | 3,171,130 | +0.23(+1.25%) |
Nov 05, 2003 | 18.79 | 18.76 | 18.62 | 18.72 | 2,493,737 | -0.11(-0.59%) |
Nov 04, 2003 | 18.79 | 18.90 | 18.67 | 18.83 | 2,095,334 | +0.00(+0.00%) |
Nov 03, 2003 | 18.43 | 18.89 | 18.43 | 18.83 | 2,838,823 | +0.40(+2.19%) |
Oct 31, 2003 | 18.33 | 18.58 | 18.35 | 18.43 | 1,969,482 | +0.10(+0.53%) |
Oct 30, 2003 | 18.36 | 18.44 | 18.29 | 18.33 | 1,984,658 | +0.03(+0.18%) |
Oct 29, 2003 | 18.11 | 18.34 | 18.00 | 18.30 | 2,705,586 | +0.19(+1.04%) |
Oct 28, 2003 | 18.07 | 18.18 | 18.02 | 18.11 | 4,705,420 | +0.05(+0.25%) |
Oct 27, 2003 | 17.69 | 18.76 | 17.69 | 18.06 | 9,325,611 | +0.52(+2.98%) |
Oct 24, 2003 | 17.59 | 17.59 | 17.32 | 17.54 | 1,442,008 | -0.05(-0.30%) |
Oct 23, 2003 | 17.34 | 17.60 | 17.30 | 17.59 | 1,683,595 | +0.22(+1.28%) |
Oct 22, 2003 | 17.39 | 17.45 | 17.29 | 17.37 | 1,443,081 | -0.12(-0.67%) |
Oct 21, 2003 | 17.31 | 17.62 | 17.24 | 17.49 | 3,315,071 | +0.18(+1.02%) |
Oct 20, 2003 | 17.27 | 17.31 | 17.17 | 17.31 | 1,341,142 | +0.03(+0.19%) |
Oct 17, 2003 | 17.24 | 17.36 | 17.12 | 17.28 | 2,231,763 | +0.05(+0.27%) |
Oct 16, 2003 | 16.97 | 17.27 | 16.97 | 17.24 | 1,654,163 | +0.12(+0.69%) |
Oct 15, 2003 | 17.29 | 17.29 | 17.05 | 17.12 | 1,710,574 | -0.17(-0.98%) |
Oct 14, 2003 | 17.35 | 17.35 | 17.21 | 17.29 | 1,414,875 | -0.02(-0.11%) |
Oct 13, 2003 | 17.09 | 17.41 | 17.21 | 17.31 | 1,507,003 | +0.22(+1.26%) |
Oct 10, 2003 | 17.30 | 17.30 | 17.10 | 17.09 | 1,150,908 | -0.15(-0.87%) |
Oct 09, 2003 | 17.33 | 17.51 | 17.14 | 17.24 | 1,382,991 | -0.01(-0.08%) |
Oct 08, 2003 | 17.35 | 17.35 | 17.15 | 17.25 | 1,334,244 | -0.10(-0.56%) |
Oct 07, 2003 | 17.16 | 17.35 | 16.99 | 17.35 | 2,106,678 | +0.20(+1.14%) |
Oct 06, 2003 | 17.03 | 17.22 | 16.97 | 17.16 | 1,362,910 | +0.15(+0.88%) |
Oct 03, 2003 | 17.25 | 17.25 | 16.96 | 17.01 | 3,060,608 | -0.04(-0.23%) |
Oct 02, 2003 | 16.92 | 17.16 | 16.90 | 17.05 | 1,575,064 | -0.12(-0.68%) |