Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.07 | 19.20 | 18.50 | 19.13 | 1,432,260 | -0.10(-0.50%) |
Oct 28, 2004 | 19.07 | 19.38 | 19.01 | 19.23 | 1,069,092 | -0.10(-0.49%) |
Oct 27, 2004 | 20.05 | 20.25 | 18.56 | 19.33 | 3,933,027 | -1.10(-5.40%) |
Oct 26, 2004 | 20.50 | 20.84 | 20.43 | 20.43 | 1,122,106 | +0.27(+1.35%) |
Oct 25, 2004 | 19.86 | 20.38 | 19.05 | 20.16 | 1,267,197 | -0.22(-1.10%) |
Oct 22, 2004 | 20.40 | 20.54 | 20.09 | 20.38 | 1,127,980 | +0.01(+0.07%) |
Oct 21, 2004 | 19.54 | 20.77 | 19.53 | 20.37 | 2,010,863 | +0.31(+1.56%) |
Oct 20, 2004 | 19.03 | 20.11 | 19.00 | 20.05 | 1,811,289 | +0.78(+4.06%) |
Oct 19, 2004 | 19.67 | 20.07 | 18.56 | 19.27 | 2,127,905 | -0.35(-1.80%) |
Oct 18, 2004 | 18.37 | 19.66 | 18.16 | 19.62 | 2,514,864 | +1.20(+6.50%) |
Oct 15, 2004 | 17.70 | 20.33 | 17.31 | 18.43 | 9,265,420 | -2.34(-11.28%) |
Oct 14, 2004 | 22.47 | 22.54 | 20.50 | 20.77 | 3,022,536 | -1.70(-7.58%) |
Oct 13, 2004 | 22.88 | 22.88 | 22.45 | 22.47 | 271,531 | -0.38(-1.67%) |
Oct 12, 2004 | 22.91 | 22.91 | 22.68 | 22.85 | 284,601 | -0.11(-0.47%) |
Oct 11, 2004 | 22.95 | 23.05 | 22.91 | 22.96 | 177,398 | +0.07(+0.30%) |
Oct 08, 2004 | 22.98 | 23.03 | 22.87 | 22.89 | 178,279 | -0.13(-0.56%) |
Oct 07, 2004 | 23.06 | 23.08 | 22.92 | 23.02 | 314,559 | -0.10(-0.44%) |
Oct 06, 2004 | 22.91 | 23.13 | 22.91 | 23.13 | 335,266 | +0.25(+1.10%) |
Oct 05, 2004 | 23.05 | 23.08 | 22.83 | 22.87 | 431,602 | -0.21(-0.91%) |
Oct 04, 2004 | 23.03 | 23.23 | 23.02 | 23.08 | 500,476 | +0.10(+0.44%) |
Oct 01, 2004 | 22.68 | 23.08 | 22.58 | 22.98 | 856,595 | +0.42(+1.87%) |
Sep 30, 2004 | 22.23 | 22.61 | 22.21 | 22.56 | 469,196 | +0.29(+1.31%) |
Sep 29, 2004 | 22.40 | 22.40 | 22.16 | 22.27 | 227,329 | -0.06(-0.27%) |
Sep 28, 2004 | 22.20 | 22.47 | 22.13 | 22.33 | 388,133 | +0.03(+0.12%) |
Sep 27, 2004 | 22.48 | 22.68 | 22.30 | 22.30 | 459,063 | -0.25(-1.09%) |
Sep 24, 2004 | 22.21 | 22.81 | 22.15 | 22.55 | 512,371 | +0.33(+1.50%) |
Sep 23, 2004 | 22.40 | 22.46 | 22.18 | 22.21 | 303,399 | -0.11(-0.49%) |
Sep 22, 2004 | 22.14 | 22.46 | 21.99 | 22.32 | 548,203 | +0.17(+0.77%) |
Sep 21, 2004 | 22.00 | 22.22 | 21.95 | 22.15 | 337,175 | +0.15(+0.68%) |
Sep 20, 2004 | 22.10 | 22.10 | 21.94 | 22.00 | 262,280 | -0.07(-0.31%) |
Sep 17, 2004 | 22.06 | 22.31 | 21.99 | 22.07 | 400,322 | +0.14(+0.65%) |
Sep 16, 2004 | 21.86 | 21.99 | 21.80 | 21.93 | 491,077 | +0.10(+0.47%) |
Sep 15, 2004 | 21.88 | 21.89 | 21.77 | 21.82 | 593,140 | -0.02(-0.09%) |
Sep 14, 2004 | 21.95 | 21.95 | 21.78 | 21.84 | 308,098 | -0.11(-0.50%) |
Sep 13, 2004 | 21.96 | 21.99 | 21.87 | 21.95 | 247,007 | +0.00(+0.00%) |
Sep 10, 2004 | 21.86 | 22.02 | 21.79 | 21.95 | 317,350 | +0.08(+0.37%) |
Sep 09, 2004 | 21.77 | 21.93 | 21.73 | 21.87 | 648,063 | +0.10(+0.47%) |
Sep 08, 2004 | 21.69 | 21.80 | 21.69 | 21.77 | 376,972 | -0.02(-0.09%) |
Sep 07, 2004 | 21.76 | 21.84 | 21.70 | 21.79 | 443,790 | +0.03(+0.16%) |
Sep 03, 2004 | 21.81 | 21.93 | 21.69 | 21.76 | 349,364 | -0.03(-0.16%) |
Sep 02, 2004 | 21.79 | 21.90 | 21.50 | 21.79 | 376,091 | +0.05(+0.25%) |
Sep 01, 2004 | 21.72 | 21.96 | 21.63 | 21.74 | 811,658 | +0.04(+0.19%) |
Aug 31, 2004 | 21.53 | 21.72 | 21.53 | 21.70 | 523,091 | +0.12(+0.54%) |
Aug 30, 2004 | 21.65 | 21.65 | 21.45 | 21.58 | 332,622 | -0.02(-0.09%) |
Aug 27, 2004 | 21.61 | 21.63 | 21.45 | 21.60 | 478,448 | +0.06(+0.28%) |
Aug 26, 2004 | 21.57 | 21.64 | 21.50 | 21.54 | 231,734 | -0.01(-0.06%) |
Aug 25, 2004 | 21.38 | 21.64 | 21.34 | 21.55 | 252,294 | +0.10(+0.44%) |
Aug 24, 2004 | 21.52 | 21.55 | 21.40 | 21.46 | 323,517 | +0.05(+0.22%) |
Aug 23, 2004 | 21.56 | 21.59 | 21.35 | 21.41 | 371,098 | -0.15(-0.69%) |
Aug 20, 2004 | 21.45 | 21.58 | 21.38 | 21.56 | 242,601 | +0.05(+0.25%) |
Aug 19, 2004 | 21.44 | 21.52 | 21.30 | 21.50 | 338,790 | +0.00(+0.00%) |
Aug 18, 2004 | 21.46 | 21.52 | 21.35 | 21.50 | 217,489 | +0.05(+0.22%) |
Aug 17, 2004 | 21.48 | 21.59 | 21.35 | 21.46 | 335,853 | +0.01(+0.06%) |
Aug 16, 2004 | 21.31 | 21.62 | 21.31 | 21.44 | 260,517 | +0.14(+0.64%) |
Aug 13, 2004 | 21.33 | 21.43 | 21.23 | 21.31 | 355,825 | -0.05(-0.25%) |
Aug 12, 2004 | 21.40 | 21.43 | 21.29 | 21.36 | 274,468 | -0.03(-0.16%) |
Aug 11, 2004 | 21.25 | 21.44 | 21.08 | 21.40 | 335,853 | +0.07(+0.35%) |
Aug 10, 2004 | 21.21 | 21.41 | 21.11 | 21.32 | 488,140 | +0.21(+1.00%) |
Aug 09, 2004 | 21.09 | 21.11 | 20.98 | 21.11 | 424,259 | +0.18(+0.88%) |
Aug 06, 2004 | 21.11 | 21.11 | 20.88 | 20.93 | 407,224 | -0.15(-0.71%) |
Aug 05, 2004 | 21.14 | 21.24 | 21.08 | 21.08 | 691,091 | -0.04(-0.19%) |
Aug 04, 2004 | 21.13 | 21.34 | 21.03 | 21.12 | 827,078 | -0.01(-0.06%) |
Aug 03, 2004 | 21.25 | 21.27 | 21.03 | 21.13 | 1,020,630 | -0.14(-0.67%) |
Aug 02, 2004 | 21.03 | 21.33 | 20.99 | 21.27 | 1,026,505 | +0.18(+0.87%) |
Jul 30, 2004 | 21.01 | 21.18 | 20.88 | 21.09 | 614,728 | +0.08(+0.39%) |
Jul 29, 2004 | 21.11 | 21.35 | 20.87 | 21.01 | 697,553 | -0.10(-0.45%) |
Jul 28, 2004 | 21.62 | 21.74 | 20.87 | 21.10 | 1,456,932 | +0.47(+2.28%) |
Jul 27, 2004 | 20.22 | 21.10 | 20.22 | 20.63 | 996,840 | +0.34(+1.68%) |
Jul 26, 2004 | 19.88 | 20.32 | 19.85 | 20.29 | 684,043 | +0.54(+2.76%) |
Jul 23, 2004 | 20.02 | 20.02 | 19.66 | 19.75 | 637,196 | -0.29(-1.43%) |
Jul 22, 2004 | 20.50 | 20.50 | 19.58 | 20.03 | 898,889 | -0.50(-2.42%) |
Jul 21, 2004 | 20.46 | 20.70 | 20.39 | 20.53 | 822,232 | +0.16(+0.80%) |
Jul 20, 2004 | 20.33 | 20.37 | 20.09 | 20.37 | 619,133 | +0.12(+0.57%) |
Jul 19, 2004 | 20.47 | 20.53 | 20.21 | 20.25 | 531,902 | -0.21(-1.03%) |
Jul 16, 2004 | 20.70 | 20.70 | 20.43 | 20.46 | 606,944 | -0.10(-0.50%) |
Jul 15, 2004 | 20.87 | 20.87 | 20.56 | 20.56 | 579,336 | -0.16(-0.79%) |
Jul 14, 2004 | 20.77 | 20.94 | 20.63 | 20.73 | 402,231 | -0.19(-0.91%) |
Jul 13, 2004 | 20.73 | 20.97 | 20.73 | 20.92 | 2,219,835 | +0.14(+0.69%) |
Jul 12, 2004 | 20.91 | 20.97 | 20.65 | 20.78 | 898,742 | -0.11(-0.52%) |
Jul 09, 2004 | 20.97 | 21.01 | 20.80 | 20.88 | 735,147 | -0.12(-0.55%) |
Jul 08, 2004 | 21.18 | 21.25 | 20.93 | 21.00 | 767,602 | -0.17(-0.80%) |
Jul 07, 2004 | 20.99 | 21.28 | 20.86 | 21.17 | 1,238,414 | +0.18(+0.88%) |
Jul 06, 2004 | 20.65 | 20.99 | 20.39 | 20.99 | 754,826 | +0.33(+1.62%) |
Jul 02, 2004 | 20.80 | 20.94 | 20.60 | 20.65 | 543,504 | -0.05(-0.26%) |
Jul 01, 2004 | 20.61 | 20.84 | 20.33 | 20.71 | 879,504 | -0.03(-0.13%) |
Jun 30, 2004 | 20.87 | 20.92 | 20.52 | 20.73 | 910,050 | -0.05(-0.23%) |
Jun 29, 2004 | 21.10 | 21.11 | 20.73 | 20.78 | 1,303,764 | -0.52(-2.43%) |
Jun 28, 2004 | 21.35 | 21.44 | 21.23 | 21.30 | 366,839 | -0.01(-0.06%) |
Jun 25, 2004 | 21.42 | 21.50 | 21.18 | 21.31 | 653,350 | -0.01(-0.03%) |
Jun 24, 2004 | 21.45 | 21.52 | 21.29 | 21.32 | 441,588 | -0.05(-0.25%) |
Jun 23, 2004 | 21.59 | 21.59 | 21.30 | 21.38 | 343,636 | -0.12(-0.54%) |
Jun 22, 2004 | 21.45 | 21.59 | 21.35 | 21.49 | 315,734 | +0.04(+0.19%) |
Jun 21, 2004 | 21.42 | 21.56 | 21.29 | 21.45 | 514,867 | +0.07(+0.32%) |
Jun 18, 2004 | 21.48 | 21.52 | 21.20 | 21.38 | 631,910 | -0.10(-0.48%) |
Jun 17, 2004 | 21.21 | 21.49 | 21.14 | 21.48 | 465,084 | +0.19(+0.90%) |
Jun 16, 2004 | 21.45 | 21.52 | 21.27 | 21.29 | 290,182 | -0.12(-0.57%) |
Jun 15, 2004 | 21.45 | 21.53 | 21.39 | 21.42 | 1,250,603 | +0.10(+0.48%) |
Jun 14, 2004 | 21.37 | 21.48 | 21.21 | 21.31 | 1,058,078 | -0.05(-0.26%) |
Jun 10, 2004 | 21.34 | 21.48 | 21.08 | 21.37 | 878,917 | +0.03(+0.13%) |
Jun 09, 2004 | 21.91 | 21.91 | 21.23 | 21.34 | 816,211 | -0.57(-2.58%) |
Jun 08, 2004 | 21.78 | 21.95 | 21.70 | 21.91 | 369,629 | +0.18(+0.85%) |
Jun 07, 2004 | 21.72 | 21.76 | 21.65 | 21.72 | 473,308 | +0.05(+0.25%) |
Jun 04, 2004 | 21.70 | 21.78 | 21.61 | 21.67 | 225,126 | +0.14(+0.66%) |
Jun 03, 2004 | 21.64 | 21.65 | 21.42 | 21.52 | 214,112 | -0.07(-0.32%) |
Jun 02, 2004 | 21.79 | 21.86 | 21.58 | 21.59 | 420,881 | -0.18(-0.84%) |
Jun 01, 2004 | 21.72 | 21.83 | 21.59 | 21.78 | 500,329 | +0.09(+0.41%) |
May 28, 2004 | 21.59 | 21.69 | 21.41 | 21.69 | 287,685 | +0.10(+0.47%) |
May 27, 2004 | 21.59 | 21.75 | 21.48 | 21.59 | 566,413 | +0.20(+0.96%) |
May 26, 2004 | 21.35 | 21.51 | 21.25 | 21.38 | 459,357 | -0.01(-0.06%) |
May 25, 2004 | 20.60 | 21.45 | 20.60 | 21.40 | 701,518 | +0.62(+2.98%) |
May 24, 2004 | 21.01 | 21.05 | 20.56 | 20.78 | 419,560 | -0.13(-0.62%) |
May 21, 2004 | 21.01 | 21.08 | 20.79 | 20.91 | 231,147 | -0.17(-0.81%) |
May 20, 2004 | 20.89 | 21.08 | 20.89 | 21.08 | 338,643 | +0.18(+0.85%) |
May 19, 2004 | 20.99 | 21.25 | 20.87 | 20.90 | 390,189 | +0.07(+0.36%) |
May 18, 2004 | 20.73 | 20.95 | 20.65 | 20.82 | 623,098 | +0.01(+0.03%) |
May 17, 2004 | 20.91 | 20.98 | 20.60 | 20.82 | 361,846 | -0.22(-1.07%) |
May 14, 2004 | 21.04 | 21.25 | 20.86 | 21.04 | 994,197 | -0.11(-0.51%) |
May 13, 2004 | 21.38 | 21.48 | 21.10 | 21.15 | 585,504 | -0.28(-1.30%) |
May 12, 2004 | 21.19 | 21.55 | 20.60 | 21.43 | 803,287 | +0.24(+1.12%) |
May 11, 2004 | 21.67 | 21.67 | 21.10 | 21.19 | 571,406 | -0.03(-0.16%) |
May 10, 2004 | 21.12 | 21.30 | 20.96 | 21.23 | 623,392 | +0.10(+0.45%) |
May 07, 2004 | 21.38 | 21.62 | 21.12 | 21.13 | 628,826 | -0.49(-2.27%) |
May 06, 2004 | 21.76 | 21.78 | 21.28 | 21.62 | 375,944 | -0.14(-0.63%) |
May 05, 2004 | 21.82 | 21.88 | 21.62 | 21.76 | 785,959 | -0.07(-0.31%) |
May 04, 2004 | 22.01 | 22.01 | 21.69 | 21.82 | 677,140 | -0.13(-0.59%) |
May 03, 2004 | 22.06 | 22.08 | 21.76 | 21.95 | 517,217 | +0.01(+0.03%) |
Apr 30, 2004 | 22.16 | 22.18 | 21.76 | 21.95 | 607,238 | -0.08(-0.37%) |
Apr 29, 2004 | 22.14 | 22.20 | 21.92 | 22.03 | 508,259 | -0.12(-0.52%) |
Apr 28, 2004 | 22.35 | 22.35 | 21.90 | 22.14 | 862,469 | -0.20(-0.91%) |
Apr 27, 2004 | 21.86 | 22.71 | 21.86 | 22.35 | 561,861 | +0.49(+2.24%) |
Apr 26, 2004 | 22.10 | 22.12 | 21.79 | 21.86 | 589,469 | -0.20(-0.93%) |
Apr 23, 2004 | 22.34 | 22.34 | 21.95 | 22.06 | 600,924 | -0.41(-1.82%) |
Apr 22, 2004 | 22.06 | 22.57 | 22.06 | 22.47 | 603,420 | +0.32(+1.45%) |
Apr 21, 2004 | 22.06 | 22.31 | 21.82 | 22.15 | 286,364 | +0.09(+0.40%) |
Apr 20, 2004 | 22.40 | 22.46 | 22.04 | 22.06 | 657,756 | -0.25(-1.13%) |
Apr 19, 2004 | 22.61 | 22.61 | 22.27 | 22.31 | 275,496 | -0.29(-1.27%) |
Apr 16, 2004 | 22.31 | 22.68 | 22.20 | 22.60 | 351,860 | +0.29(+1.28%) |
Apr 15, 2004 | 22.64 | 22.76 | 22.27 | 22.31 | 564,798 | -0.34(-1.50%) |
Apr 14, 2004 | 22.66 | 22.94 | 22.61 | 22.66 | 683,455 | -0.01(-0.03%) |
Apr 13, 2004 | 22.81 | 22.81 | 22.40 | 22.66 | 511,196 | -0.11(-0.48%) |
Apr 12, 2004 | 22.51 | 22.78 | 22.40 | 22.77 | 399,588 | +0.39(+1.73%) |
Apr 08, 2004 | 22.54 | 22.55 | 22.29 | 22.38 | 281,517 | +0.03(+0.12%) |
Apr 07, 2004 | 22.37 | 22.52 | 22.18 | 22.36 | 253,615 | -0.12(-0.55%) |
Apr 06, 2004 | 22.73 | 22.79 | 22.31 | 22.48 | 464,497 | -0.25(-1.11%) |
Apr 05, 2004 | 22.45 | 22.81 | 22.24 | 22.73 | 471,399 | +0.28(+1.24%) |
Apr 02, 2004 | 22.81 | 23.13 | 22.35 | 22.45 | 1,050,295 | -0.21(-0.93%) |
Apr 01, 2004 | 22.30 | 22.67 | 22.21 | 22.66 | 623,392 | +0.48(+2.18%) |
Mar 31, 2004 | 22.13 | 22.19 | 21.91 | 22.18 | 656,728 | +0.06(+0.28%) |
Mar 30, 2004 | 21.79 | 22.14 | 21.74 | 22.12 | 343,490 | +0.33(+1.50%) |
Mar 29, 2004 | 21.62 | 21.86 | 21.62 | 21.79 | 652,616 | +0.34(+1.59%) |
Mar 26, 2004 | 21.89 | 21.98 | 21.42 | 21.45 | 725,455 | -0.44(-2.02%) |
Mar 25, 2004 | 21.76 | 21.96 | 21.76 | 21.89 | 378,294 | +0.31(+1.42%) |
Mar 24, 2004 | 21.89 | 21.93 | 21.59 | 21.59 | 423,671 | -0.24(-1.09%) |
Mar 23, 2004 | 22.20 | 22.25 | 21.82 | 21.82 | 312,944 | -0.20(-0.93%) |
Mar 22, 2004 | 21.93 | 22.19 | 21.91 | 22.03 | 389,014 | +0.12(+0.56%) |
Mar 19, 2004 | 22.06 | 22.19 | 21.86 | 21.91 | 400,762 | -0.09(-0.40%) |
Mar 18, 2004 | 22.10 | 22.14 | 21.80 | 21.99 | 359,203 | -0.03(-0.15%) |
Mar 17, 2004 | 21.99 | 22.23 | 21.99 | 22.03 | 408,105 | +0.03(+0.16%) |
Mar 16, 2004 | 22.06 | 22.13 | 21.89 | 21.99 | 474,630 | +0.03(+0.15%) |
Mar 15, 2004 | 22.23 | 22.24 | 21.89 | 21.96 | 365,958 | -0.17(-0.77%) |
Mar 12, 2004 | 22.16 | 22.19 | 21.95 | 22.13 | 425,287 | +0.13(+0.59%) |
Mar 11, 2004 | 22.30 | 22.30 | 21.99 | 22.00 | 510,902 | -0.29(-1.31%) |
Mar 10, 2004 | 22.55 | 22.55 | 22.27 | 22.29 | 335,559 | -0.18(-0.82%) |
Mar 09, 2004 | 22.81 | 22.85 | 22.31 | 22.48 | 450,546 | -0.28(-1.23%) |
Mar 08, 2004 | 22.89 | 22.93 | 22.71 | 22.76 | 427,783 | +0.04(+0.18%) |
Mar 05, 2004 | 22.72 | 22.78 | 22.69 | 22.72 | 485,644 | +0.00(+0.00%) |
Mar 04, 2004 | 22.90 | 22.90 | 22.63 | 22.72 | 287,685 | -0.20(-0.86%) |
Mar 03, 2004 | 22.85 | 23.07 | 22.80 | 22.91 | 238,343 | +0.00(+0.00%) |
Mar 02, 2004 | 22.89 | 23.02 | 22.71 | 22.91 | 237,461 | +0.03(+0.12%) |
Mar 01, 2004 | 23.08 | 23.10 | 22.73 | 22.89 | 399,881 | -0.03(-0.12%) |
Feb 27, 2004 | 22.47 | 22.97 | 22.47 | 22.91 | 338,350 | +0.48(+2.12%) |
Feb 26, 2004 | 22.37 | 22.52 | 22.25 | 22.44 | 263,014 | -0.05(-0.21%) |
Feb 25, 2004 | 22.44 | 22.55 | 22.16 | 22.48 | 312,503 | +0.11(+0.49%) |
Feb 24, 2004 | 22.34 | 22.40 | 22.15 | 22.38 | 513,839 | +0.07(+0.34%) |
Feb 23, 2004 | 22.66 | 22.66 | 22.16 | 22.30 | 451,574 | -0.35(-1.56%) |
Feb 20, 2004 | 22.59 | 22.77 | 22.44 | 22.66 | 232,175 | +0.12(+0.51%) |
Feb 19, 2004 | 22.91 | 22.98 | 22.54 | 22.54 | 333,797 | -0.34(-1.49%) |
Feb 18, 2004 | 23.06 | 23.32 | 22.87 | 22.88 | 472,867 | -0.18(-0.77%) |
Feb 17, 2004 | 22.47 | 23.15 | 22.47 | 23.06 | 669,504 | +0.69(+3.07%) |
Feb 13, 2004 | 22.55 | 22.62 | 22.16 | 22.37 | 254,203 | -0.18(-0.81%) |
Feb 12, 2004 | 21.99 | 22.61 | 21.96 | 22.55 | 577,721 | +0.46(+2.06%) |
Feb 11, 2004 | 21.99 | 22.13 | 21.95 | 22.10 | 455,979 | +0.13(+0.59%) |
Feb 10, 2004 | 22.01 | 22.10 | 21.96 | 21.97 | 309,566 | -0.06(-0.28%) |
Feb 09, 2004 | 22.00 | 22.12 | 21.89 | 22.03 | 364,636 | +0.03(+0.12%) |
Feb 06, 2004 | 21.97 | 22.13 | 21.91 | 22.00 | 475,070 | +0.16(+0.75%) |
Feb 05, 2004 | 21.62 | 21.91 | 21.35 | 21.84 | 436,888 | +0.27(+1.23%) |
Feb 04, 2004 | 21.38 | 21.68 | 21.20 | 21.57 | 341,287 | +0.19(+0.89%) |
Feb 03, 2004 | 21.89 | 21.89 | 21.38 | 21.38 | 426,021 | -0.45(-2.06%) |
Feb 02, 2004 | 21.42 | 21.95 | 21.25 | 21.83 | 556,868 | +0.53(+2.49%) |
Jan 30, 2004 | 21.44 | 21.44 | 21.13 | 21.30 | 311,329 | -0.14(-0.63%) |
Jan 29, 2004 | 21.86 | 21.86 | 20.95 | 21.44 | 806,371 | -0.33(-1.53%) |
Jan 28, 2004 | 22.33 | 22.68 | 21.48 | 21.77 | 1,184,519 | -0.44(-1.96%) |
Jan 27, 2004 | 21.86 | 22.21 | 21.62 | 22.21 | 851,749 | +0.35(+1.59%) |
Jan 26, 2004 | 21.79 | 21.93 | 21.69 | 21.86 | 936,483 | +0.07(+0.34%) |
Jan 23, 2004 | 21.79 | 21.89 | 21.74 | 21.78 | 923,560 | +0.03(+0.16%) |
Jan 22, 2004 | 21.89 | 21.98 | 21.69 | 21.75 | 428,958 | -0.10(-0.44%) |
Jan 21, 2004 | 21.79 | 21.99 | 21.69 | 21.84 | 741,609 | -0.16(-0.71%) |
Jan 20, 2004 | 21.79 | 22.03 | 21.63 | 22.00 | 348,336 | +0.16(+0.75%) |
Jan 16, 2004 | 21.93 | 22.06 | 21.76 | 21.84 | 322,783 | +0.08(+0.38%) |
Jan 15, 2004 | 21.97 | 21.97 | 21.63 | 21.76 | 363,168 | -0.21(-0.96%) |
Jan 14, 2004 | 21.71 | 22.06 | 21.67 | 21.97 | 365,518 | +0.28(+1.29%) |
Jan 13, 2004 | 21.59 | 21.72 | 21.51 | 21.69 | 322,783 | +0.12(+0.57%) |
Jan 12, 2004 | 21.79 | 21.82 | 21.53 | 21.57 | 339,378 | -0.10(-0.47%) |
Jan 09, 2004 | 21.72 | 21.96 | 21.69 | 21.67 | 539,686 | -0.18(-0.81%) |
Jan 08, 2004 | 21.65 | 21.93 | 21.57 | 21.84 | 478,154 | +0.25(+1.17%) |
Jan 07, 2004 | 21.53 | 21.57 | 21.48 | 21.59 | 369,483 | +0.06(+0.28%) |
Jan 06, 2004 | 22.06 | 22.08 | 21.42 | 21.53 | 558,042 | -0.47(-2.14%) |
Jan 05, 2004 | 21.77 | 22.34 | 21.77 | 22.00 | 631,910 | +0.25(+1.13%) |
Jan 02, 2004 | 22.06 | 22.23 | 21.61 | 21.76 | 475,364 | -0.37(-1.66%) |
Dec 31, 2003 | 22.09 | 22.27 | 21.96 | 22.12 | 894,630 | +0.10(+0.46%) |
Dec 30, 2003 | 21.99 | 22.12 | 21.85 | 22.02 | 298,699 | +0.06(+0.28%) |
Dec 29, 2003 | 21.76 | 21.99 | 21.82 | 21.96 | 490,783 | +0.20(+0.94%) |
Dec 26, 2003 | 21.79 | 21.88 | 21.69 | 21.76 | 163,594 | +0.01(+0.03%) |
Dec 24, 2003 | 21.60 | 21.81 | 21.58 | 21.75 | 234,231 | +0.15(+0.69%) |
Dec 23, 2003 | 21.67 | 21.68 | 21.45 | 21.60 | 612,084 | +0.10(+0.48%) |
Dec 22, 2003 | 21.52 | 21.59 | 21.04 | 21.50 | 828,693 | -0.02(-0.10%) |
Dec 19, 2003 | 21.89 | 21.89 | 21.38 | 21.52 | 637,490 | +0.03(+0.16%) |
Dec 18, 2003 | 21.62 | 21.62 | 21.33 | 21.48 | 622,805 | -0.07(-0.35%) |
Dec 17, 2003 | 21.62 | 21.62 | 21.57 | 21.56 | 425,874 | -0.13(-0.60%) |
Dec 16, 2003 | 21.65 | 21.78 | 21.55 | 21.69 | 447,609 | -0.01(-0.06%) |
Dec 15, 2003 | 22.23 | 22.23 | 21.64 | 21.70 | 606,210 | -0.36(-1.64%) |
Dec 12, 2003 | 22.23 | 22.13 | 21.79 | 22.06 | 681,987 | -0.17(-0.77%) |
Dec 11, 2003 | 21.79 | 22.24 | 21.55 | 22.23 | 780,525 | +0.32(+1.46%) |
Dec 10, 2003 | 21.87 | 22.23 | 21.86 | 21.91 | 826,197 | +0.05(+0.22%) |
Dec 09, 2003 | 21.81 | 22.07 | 21.80 | 21.87 | 483,735 | +0.08(+0.38%) |
Dec 08, 2003 | 21.65 | 21.94 | 21.63 | 21.78 | 499,595 | +0.21(+0.98%) |
Dec 05, 2003 | 21.69 | 21.78 | 21.57 | 21.57 | 253,762 | -0.10(-0.44%) |
Dec 04, 2003 | 21.57 | 21.74 | 21.50 | 21.67 | 261,692 | +0.10(+0.47%) |
Dec 03, 2003 | 21.79 | 21.89 | 21.55 | 21.57 | 706,071 | -0.22(-1.03%) |
Dec 02, 2003 | 21.60 | 21.79 | 21.56 | 21.79 | 401,056 | +0.14(+0.66%) |
Dec 01, 2003 | 21.42 | 21.66 | 21.40 | 21.65 | 582,420 | +0.33(+1.57%) |
Nov 28, 2003 | 21.18 | 21.45 | 21.18 | 21.31 | 416,182 | +0.14(+0.64%) |
Nov 26, 2003 | 21.11 | 21.23 | 20.99 | 21.18 | 582,273 | +0.14(+0.68%) |
Nov 25, 2003 | 21.11 | 21.20 | 21.03 | 21.03 | 1,837,576 | -0.07(-0.35%) |
Nov 24, 2003 | 21.06 | 21.11 | 20.76 | 21.11 | 1,066,596 | -0.13(-0.61%) |
Nov 21, 2003 | 21.48 | 21.52 | 21.11 | 21.24 | 615,462 | -0.24(-1.11%) |
Nov 20, 2003 | 21.65 | 21.68 | 21.36 | 21.48 | 590,203 | -0.18(-0.82%) |
Nov 19, 2003 | 21.38 | 21.65 | 21.34 | 21.65 | 677,581 | +0.60(+2.85%) |
Nov 18, 2003 | 20.60 | 21.27 | 20.57 | 21.05 | 1,450,617 | -0.54(-2.52%) |
Nov 17, 2003 | 21.48 | 21.63 | 21.30 | 21.60 | 1,269,400 | +0.71(+3.39%) |
Nov 14, 2003 | 21.08 | 21.19 | 20.86 | 20.89 | 354,063 | -0.12(-0.55%) |
Nov 13, 2003 | 20.93 | 21.12 | 20.82 | 21.01 | 311,769 | +0.06(+0.29%) |
Nov 12, 2003 | 20.58 | 21.07 | 20.56 | 20.95 | 547,175 | +0.24(+1.15%) |
Nov 11, 2003 | 20.62 | 20.82 | 20.50 | 20.71 | 573,756 | +0.18(+0.86%) |
Nov 10, 2003 | 20.41 | 20.63 | 20.40 | 20.53 | 378,587 | +0.10(+0.50%) |
Nov 07, 2003 | 20.56 | 20.61 | 20.25 | 20.43 | 574,784 | +0.00(+0.00%) |
Nov 06, 2003 | 20.12 | 20.44 | 19.98 | 20.43 | 777,001 | +0.24(+1.18%) |
Nov 05, 2003 | 20.12 | 20.29 | 20.04 | 20.19 | 654,084 | -0.04(-0.20%) |
Nov 04, 2003 | 20.09 | 20.19 | 19.65 | 20.23 | 899,446 | +0.03(+0.17%) |