Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.76 | 23.84 | 23.39 | 23.39 | 478,334 | -0.36(-1.50%) |
Nov 29, 2004 | 23.92 | 23.96 | 23.65 | 23.75 | 560,635 | -0.17(-0.71%) |
Nov 26, 2004 | 23.79 | 24.10 | 23.79 | 23.92 | 357,776 | +0.14(+0.57%) |
Nov 24, 2004 | 23.45 | 23.84 | 23.45 | 23.78 | 512,223 | +0.41(+1.78%) |
Nov 23, 2004 | 23.03 | 23.44 | 23.03 | 23.37 | 720,513 | +0.26(+1.14%) |
Nov 22, 2004 | 22.67 | 23.12 | 22.65 | 23.10 | 343,489 | +0.25(+1.07%) |
Nov 19, 2004 | 23.06 | 23.08 | 22.82 | 22.86 | 437,715 | -0.22(-0.95%) |
Nov 18, 2004 | 23.09 | 23.18 | 22.91 | 23.08 | 424,845 | +0.11(+0.48%) |
Nov 17, 2004 | 23.25 | 23.31 | 22.90 | 22.97 | 406,543 | -0.15(-0.66%) |
Nov 16, 2004 | 23.21 | 23.37 | 23.07 | 23.12 | 472,194 | -0.02(-0.07%) |
Nov 15, 2004 | 23.13 | 23.26 | 22.93 | 23.14 | 405,952 | +0.03(+0.11%) |
Nov 12, 2004 | 23.04 | 23.15 | 22.78 | 23.11 | 465,109 | +0.09(+0.40%) |
Nov 11, 2004 | 23.08 | 23.08 | 22.85 | 23.02 | 646,123 | -0.06(-0.26%) |
Nov 10, 2004 | 22.60 | 23.09 | 22.60 | 23.08 | 673,045 | +0.40(+1.75%) |
Nov 09, 2004 | 22.76 | 22.87 | 22.60 | 22.68 | 668,558 | -0.16(-0.70%) |
Nov 08, 2004 | 22.72 | 22.87 | 22.44 | 22.84 | 409,140 | +0.14(+0.63%) |
Nov 05, 2004 | 22.87 | 22.98 | 22.53 | 22.70 | 648,485 | -0.25(-1.11%) |
Nov 04, 2004 | 22.82 | 22.96 | 22.65 | 22.95 | 677,650 | +0.21(+0.93%) |
Nov 03, 2004 | 22.57 | 22.80 | 22.41 | 22.74 | 612,943 | +0.34(+1.51%) |
Nov 02, 2004 | 22.32 | 22.65 | 22.32 | 22.40 | 592,043 | +0.02(+0.08%) |
Nov 01, 2004 | 22.19 | 22.44 | 22.05 | 22.38 | 599,128 | +0.24(+1.07%) |
Oct 29, 2004 | 21.93 | 22.43 | 21.89 | 22.15 | 659,938 | -0.45(-1.99%) |
Oct 28, 2004 | 22.50 | 22.76 | 22.08 | 22.60 | 530,171 | +0.09(+0.41%) |
Oct 27, 2004 | 21.89 | 22.53 | 21.75 | 22.50 | 425,081 | +0.67(+3.06%) |
Oct 26, 2004 | 21.77 | 22.06 | 21.63 | 21.83 | 584,014 | +0.08(+0.35%) |
Oct 25, 2004 | 21.55 | 21.88 | 21.30 | 21.76 | 551,307 | -0.01(-0.04%) |
Oct 22, 2004 | 22.10 | 22.10 | 21.61 | 21.77 | 962,337 | -0.25(-1.15%) |
Oct 21, 2004 | 22.27 | 22.32 | 21.78 | 22.02 | 471,958 | -0.19(-0.88%) |
Oct 20, 2004 | 22.30 | 22.37 | 22.08 | 22.21 | 471,722 | -0.03(-0.11%) |
Oct 19, 2004 | 22.27 | 22.55 | 22.23 | 22.24 | 371,592 | -0.12(-0.53%) |
Oct 18, 2004 | 21.96 | 22.43 | 21.88 | 22.36 | 577,992 | +0.42(+1.93%) |
Oct 15, 2004 | 22.15 | 22.39 | 21.93 | 21.93 | 563,350 | -0.08(-0.38%) |
Oct 14, 2004 | 22.10 | 22.21 | 21.88 | 22.02 | 318,929 | -0.01(-0.04%) |
Oct 13, 2004 | 22.32 | 22.52 | 22.02 | 22.03 | 283,033 | -0.14(-0.61%) |
Oct 12, 2004 | 22.15 | 22.34 | 22.10 | 22.16 | 375,488 | -0.19(-0.83%) |
Oct 11, 2004 | 22.09 | 22.38 | 21.97 | 22.35 | 370,883 | +0.30(+1.38%) |
Oct 08, 2004 | 22.51 | 22.57 | 22.04 | 22.04 | 416,579 | -0.46(-2.03%) |
Oct 07, 2004 | 22.73 | 22.78 | 22.50 | 22.50 | 422,247 | -0.23(-1.01%) |
Oct 06, 2004 | 22.61 | 22.73 | 22.47 | 22.73 | 482,703 | +0.20(+0.90%) |
Oct 05, 2004 | 22.69 | 22.97 | 22.43 | 22.53 | 869,881 | -0.25(-1.08%) |
Oct 04, 2004 | 22.65 | 23.02 | 22.61 | 22.77 | 421,775 | +0.13(+0.56%) |
Oct 01, 2004 | 22.33 | 22.76 | 22.33 | 22.65 | 791,596 | +0.32(+1.44%) |
Sep 30, 2004 | 22.15 | 22.40 | 22.06 | 22.32 | 1,300,513 | +0.26(+1.19%) |
Sep 29, 2004 | 22.22 | 22.22 | 21.98 | 22.06 | 807,182 | -0.08(-0.34%) |
Sep 28, 2004 | 22.42 | 22.54 | 22.10 | 22.14 | 551,188 | -0.33(-1.47%) |
Sep 27, 2004 | 22.42 | 22.60 | 22.23 | 22.47 | 729,014 | -0.09(-0.41%) |
Sep 24, 2004 | 22.06 | 22.61 | 22.06 | 22.56 | 846,502 | +0.42(+1.91%) |
Sep 23, 2004 | 21.85 | 22.21 | 21.79 | 22.14 | 884,759 | +0.30(+1.36%) |
Sep 22, 2004 | 21.89 | 21.96 | 21.61 | 21.84 | 569,136 | -0.26(-1.19%) |
Sep 21, 2004 | 21.59 | 22.11 | 21.59 | 22.10 | 811,787 | +0.42(+1.95%) |
Sep 20, 2004 | 21.66 | 21.76 | 21.51 | 21.68 | 447,988 | +0.02(+0.08%) |
Sep 17, 2004 | 21.73 | 21.78 | 21.54 | 21.66 | 455,191 | +0.00(+0.00%) |
Sep 16, 2004 | 21.54 | 21.79 | 21.43 | 21.66 | 264,377 | +0.14(+0.63%) |
Sep 15, 2004 | 21.67 | 21.74 | 21.38 | 21.53 | 364,861 | -0.14(-0.63%) |
Sep 14, 2004 | 21.38 | 21.76 | 21.38 | 21.66 | 508,680 | +0.34(+1.59%) |
Sep 13, 2004 | 21.09 | 21.34 | 20.95 | 21.32 | 404,535 | +0.18(+0.84%) |
Sep 10, 2004 | 20.93 | 21.21 | 20.87 | 21.15 | 358,957 | +0.14(+0.64%) |
Sep 09, 2004 | 20.81 | 21.12 | 20.75 | 21.01 | 362,854 | +0.18(+0.85%) |
Sep 08, 2004 | 20.83 | 21.05 | 20.81 | 20.83 | 368,640 | -0.11(-0.53%) |
Sep 07, 2004 | 21.05 | 21.12 | 20.88 | 20.94 | 410,675 | -0.03(-0.16%) |
Sep 03, 2004 | 20.96 | 21.09 | 20.88 | 20.98 | 252,805 | +0.11(+0.53%) |
Sep 02, 2004 | 20.60 | 20.94 | 20.55 | 20.87 | 363,916 | +0.27(+1.32%) |
Sep 01, 2004 | 20.55 | 20.67 | 20.37 | 20.60 | 688,986 | -0.07(-0.33%) |
Aug 31, 2004 | 20.38 | 20.66 | 20.37 | 20.66 | 518,481 | +0.26(+1.29%) |
Aug 30, 2004 | 20.41 | 20.61 | 20.26 | 20.40 | 267,919 | -0.15(-0.74%) |
Aug 27, 2004 | 20.11 | 20.61 | 20.11 | 20.55 | 511,042 | +0.03(+0.12%) |
Aug 26, 2004 | 20.54 | 20.71 | 20.46 | 20.53 | 740,232 | -0.25(-1.18%) |
Aug 25, 2004 | 20.63 | 20.86 | 20.44 | 20.77 | 845,557 | -0.53(-2.50%) |
Aug 24, 2004 | 21.27 | 21.38 | 21.15 | 21.31 | 346,087 | +0.19(+0.88%) |
Aug 23, 2004 | 21.23 | 21.34 | 21.05 | 21.12 | 413,155 | -0.14(-0.64%) |
Aug 20, 2004 | 21.03 | 21.32 | 21.01 | 21.26 | 581,180 | +0.24(+1.13%) |
Aug 19, 2004 | 20.84 | 21.07 | 20.77 | 21.02 | 340,301 | +0.09(+0.45%) |
Aug 18, 2004 | 20.70 | 20.95 | 20.58 | 20.93 | 342,308 | +0.23(+1.10%) |
Aug 17, 2004 | 20.49 | 20.83 | 20.39 | 20.70 | 458,733 | +0.10(+0.49%) |
Aug 16, 2004 | 20.05 | 20.60 | 20.05 | 20.60 | 425,789 | +0.64(+3.18%) |
Aug 13, 2004 | 20.16 | 20.18 | 19.86 | 19.96 | 526,864 | -0.19(-0.97%) |
Aug 12, 2004 | 20.28 | 20.36 | 20.13 | 20.16 | 300,508 | -0.25(-1.20%) |
Aug 11, 2004 | 20.26 | 20.46 | 19.94 | 20.40 | 428,623 | +0.13(+0.63%) |
Aug 10, 2004 | 20.24 | 20.27 | 20.11 | 20.27 | 623,334 | +0.14(+0.67%) |
Aug 09, 2004 | 20.12 | 20.36 | 20.11 | 20.14 | 1,355,419 | +0.06(+0.30%) |
Aug 06, 2004 | 20.28 | 20.39 | 20.05 | 20.08 | 471,958 | -0.25(-1.25%) |
Aug 05, 2004 | 20.66 | 20.72 | 20.31 | 20.33 | 460,032 | -0.34(-1.64%) |
Aug 04, 2004 | 20.18 | 20.73 | 20.10 | 20.67 | 702,210 | +0.51(+2.52%) |
Aug 03, 2004 | 20.37 | 20.41 | 20.14 | 20.16 | 802,223 | -0.29(-1.41%) |
Aug 02, 2004 | 20.24 | 20.48 | 20.12 | 20.45 | 688,750 | +0.03(+0.12%) |
Jul 30, 2004 | 20.44 | 20.47 | 20.11 | 20.43 | 660,057 | -0.15(-0.74%) |
Jul 29, 2004 | 20.58 | 20.74 | 20.44 | 20.58 | 360,964 | +0.00(+0.00%) |
Jul 28, 2004 | 20.50 | 20.67 | 20.27 | 20.58 | 507,972 | +0.13(+0.62%) |
Jul 27, 2004 | 20.44 | 20.56 | 20.36 | 20.45 | 351,518 | +0.02(+0.08%) |
Jul 26, 2004 | 20.22 | 20.46 | 20.17 | 20.44 | 526,274 | +0.17(+0.84%) |
Jul 23, 2004 | 20.28 | 20.43 | 19.94 | 20.27 | 508,680 | -0.06(-0.29%) |
Jul 22, 2004 | 20.16 | 20.41 | 20.03 | 20.33 | 502,658 | +0.08(+0.42%) |
Jul 21, 2004 | 20.33 | 20.44 | 20.15 | 20.24 | 483,884 | -0.08(-0.42%) |
Jul 20, 2004 | 19.74 | 20.33 | 19.62 | 20.33 | 467,589 | +0.63(+3.18%) |
Jul 19, 2004 | 19.73 | 19.99 | 19.58 | 19.70 | 361,555 | -0.13(-0.64%) |
Jul 16, 2004 | 20.29 | 20.29 | 19.81 | 19.83 | 367,105 | -0.29(-1.43%) |
Jul 15, 2004 | 19.89 | 20.24 | 19.86 | 20.11 | 530,761 | +0.23(+1.15%) |
Jul 14, 2004 | 19.72 | 20.18 | 19.67 | 19.89 | 707,760 | -0.09(-0.47%) |
Jul 13, 2004 | 19.48 | 19.98 | 19.14 | 19.98 | 910,973 | +0.24(+1.20%) |
Jul 12, 2004 | 19.75 | 19.85 | 19.65 | 19.74 | 587,793 | +0.05(+0.26%) |
Jul 09, 2004 | 19.90 | 20.00 | 19.62 | 19.69 | 1,019,841 | -0.28(-1.40%) |
Jul 08, 2004 | 20.11 | 20.22 | 19.96 | 19.97 | 574,096 | -0.29(-1.42%) |
Jul 07, 2004 | 20.20 | 20.39 | 20.20 | 20.26 | 433,937 | -0.02(-0.08%) |
Jul 06, 2004 | 20.43 | 20.44 | 20.27 | 20.27 | 752,039 | -0.11(-0.54%) |
Jul 02, 2004 | 20.49 | 20.54 | 20.35 | 20.38 | 429,568 | -0.20(-0.99%) |
Jul 01, 2004 | 20.96 | 20.96 | 20.52 | 20.59 | 495,456 | -0.37(-1.78%) |
Jun 30, 2004 | 20.96 | 21.05 | 20.59 | 20.96 | 564,649 | +0.01(+0.04%) |
Jun 29, 2004 | 20.95 | 21.09 | 20.84 | 20.95 | 459,206 | +0.04(+0.20%) |
Jun 28, 2004 | 21.41 | 21.47 | 20.86 | 20.91 | 421,421 | -0.50(-2.33%) |
Jun 25, 2004 | 21.08 | 21.41 | 20.87 | 21.41 | 716,970 | +0.25(+1.20%) |
Jun 24, 2004 | 21.22 | 21.24 | 21.08 | 21.16 | 501,478 | -0.11(-0.52%) |
Jun 23, 2004 | 20.98 | 21.28 | 20.72 | 21.27 | 424,963 | +0.23(+1.09%) |
Jun 22, 2004 | 21.11 | 21.18 | 20.93 | 21.04 | 396,860 | -0.08(-0.40%) |
Jun 21, 2004 | 21.17 | 21.31 | 21.01 | 21.12 | 433,464 | -0.03(-0.16%) |
Jun 18, 2004 | 21.31 | 21.44 | 20.98 | 21.16 | 836,465 | -0.30(-1.38%) |
Jun 17, 2004 | 21.39 | 21.53 | 21.15 | 21.45 | 431,457 | -0.07(-0.31%) |
Jun 16, 2004 | 21.43 | 21.58 | 21.38 | 21.52 | 506,909 | +0.04(+0.20%) |
Jun 15, 2004 | 21.16 | 21.49 | 21.16 | 21.48 | 774,947 | +0.35(+1.64%) |
Jun 14, 2004 | 20.96 | 21.24 | 20.96 | 21.13 | 602,671 | +0.01(+0.04%) |
Jun 10, 2004 | 21.05 | 21.23 | 20.98 | 21.12 | 326,840 | +0.14(+0.69%) |
Jun 09, 2004 | 21.25 | 21.53 | 20.96 | 20.98 | 592,870 | -0.44(-2.06%) |
Jun 08, 2004 | 21.14 | 21.46 | 21.09 | 21.42 | 565,948 | +0.28(+1.32%) |
Jun 07, 2004 | 20.88 | 21.16 | 20.75 | 21.14 | 515,175 | +0.26(+1.26%) |
Jun 04, 2004 | 20.99 | 21.03 | 20.76 | 20.88 | 587,438 | -0.11(-0.52%) |
Jun 03, 2004 | 20.75 | 21.07 | 20.55 | 20.99 | 643,289 | +0.25(+1.18%) |
Jun 02, 2004 | 20.64 | 20.88 | 20.51 | 20.74 | 523,086 | +0.24(+1.16%) |
Jun 01, 2004 | 20.77 | 20.77 | 20.25 | 20.50 | 827,137 | -0.25(-1.22%) |
May 28, 2004 | 20.74 | 20.95 | 20.64 | 20.76 | 656,868 | +0.04(+0.20%) |
May 27, 2004 | 20.78 | 20.94 | 20.58 | 20.72 | 473,965 | -0.13(-0.61%) |
May 26, 2004 | 20.46 | 20.94 | 20.34 | 20.84 | 554,495 | +0.39(+1.90%) |
May 25, 2004 | 19.99 | 20.53 | 19.92 | 20.45 | 1,420,244 | +0.08(+0.37%) |
May 24, 2004 | 20.54 | 20.65 | 20.35 | 20.38 | 883,224 | -0.12(-0.58%) |
May 21, 2004 | 20.88 | 20.96 | 20.44 | 20.49 | 639,511 | -0.23(-1.10%) |
May 20, 2004 | 20.78 | 20.85 | 20.59 | 20.72 | 344,197 | +0.00(+0.00%) |
May 19, 2004 | 21.05 | 21.23 | 20.72 | 20.72 | 774,592 | -0.30(-1.41%) |
May 18, 2004 | 20.81 | 21.08 | 20.72 | 21.02 | 464,991 | +0.21(+1.02%) |
May 17, 2004 | 21.00 | 21.00 | 20.60 | 20.81 | 530,407 | -0.36(-1.68%) |
May 14, 2004 | 21.21 | 21.38 | 20.97 | 21.16 | 495,574 | -0.17(-0.79%) |
May 13, 2004 | 20.71 | 21.43 | 20.63 | 21.33 | 951,001 | +0.64(+3.11%) |
May 12, 2004 | 20.53 | 20.69 | 20.30 | 20.69 | 604,678 | +0.04(+0.21%) |
May 11, 2004 | 20.54 | 20.68 | 20.49 | 20.65 | 635,024 | +0.10(+0.49%) |
May 10, 2004 | 20.33 | 20.66 | 20.28 | 20.55 | 647,540 | +0.01(+0.04%) |
May 07, 2004 | 20.83 | 21.10 | 20.54 | 20.54 | 407,487 | -0.39(-1.86%) |
May 06, 2004 | 20.86 | 21.02 | 20.57 | 20.93 | 789,824 | +0.06(+0.28%) |
May 05, 2004 | 20.92 | 21.09 | 20.72 | 20.87 | 1,153,033 | -0.05(-0.24%) |
May 04, 2004 | 21.22 | 21.30 | 20.88 | 20.92 | 778,961 | -0.38(-1.79%) |
May 03, 2004 | 20.76 | 21.32 | 20.75 | 21.30 | 940,610 | +0.54(+2.61%) |
Apr 30, 2004 | 20.63 | 20.94 | 20.52 | 20.76 | 808,599 | +0.13(+0.62%) |
Apr 29, 2004 | 20.86 | 21.10 | 20.57 | 20.63 | 763,021 | -0.27(-1.30%) |
Apr 28, 2004 | 21.17 | 21.24 | 20.75 | 20.90 | 737,516 | -0.42(-1.99%) |
Apr 27, 2004 | 21.66 | 21.79 | 21.32 | 21.32 | 592,280 | -0.25(-1.18%) |
Apr 26, 2004 | 21.73 | 21.98 | 21.43 | 21.58 | 636,677 | -0.24(-1.09%) |
Apr 23, 2004 | 22.02 | 22.06 | 21.76 | 21.82 | 434,055 | -0.19(-0.85%) |
Apr 22, 2004 | 21.60 | 22.15 | 21.60 | 22.00 | 509,743 | +0.09(+0.43%) |
Apr 21, 2004 | 21.62 | 22.03 | 21.38 | 21.91 | 524,503 | +0.35(+1.61%) |
Apr 20, 2004 | 22.15 | 22.19 | 21.56 | 21.56 | 908,611 | -0.58(-2.64%) |
Apr 19, 2004 | 22.49 | 22.49 | 22.04 | 22.15 | 439,605 | -0.27(-1.21%) |
Apr 16, 2004 | 22.61 | 22.61 | 22.16 | 22.42 | 405,126 | -0.01(-0.04%) |
Apr 15, 2004 | 22.44 | 22.65 | 22.22 | 22.43 | 352,345 | -0.02(-0.08%) |
Apr 14, 2004 | 22.62 | 22.62 | 22.26 | 22.44 | 466,526 | -0.39(-1.71%) |
Apr 13, 2004 | 22.93 | 23.04 | 22.74 | 22.83 | 446,689 | -0.15(-0.66%) |
Apr 12, 2004 | 22.93 | 23.17 | 22.82 | 22.98 | 322,235 | +0.04(+0.18%) |
Apr 08, 2004 | 23.04 | 23.18 | 22.87 | 22.94 | 447,280 | -0.09(-0.40%) |
Apr 07, 2004 | 22.91 | 23.12 | 22.70 | 23.04 | 502,894 | +0.08(+0.37%) |
Apr 06, 2004 | 22.48 | 23.00 | 22.48 | 22.95 | 939,666 | +0.29(+1.27%) |
Apr 05, 2004 | 22.31 | 22.67 | 22.21 | 22.66 | 881,453 | +0.44(+1.98%) |
Apr 02, 2004 | 22.19 | 22.58 | 22.14 | 22.22 | 432,992 | +0.24(+1.08%) |
Apr 01, 2004 | 22.02 | 22.07 | 21.86 | 21.99 | 688,986 | +0.12(+0.54%) |
Mar 31, 2004 | 21.77 | 21.96 | 21.53 | 21.87 | 744,955 | +0.17(+0.78%) |
Mar 30, 2004 | 21.81 | 22.02 | 21.64 | 21.70 | 330,736 | -0.22(-1.00%) |
Mar 29, 2004 | 21.51 | 21.97 | 21.40 | 21.92 | 494,393 | +0.51(+2.37%) |
Mar 26, 2004 | 21.61 | 21.77 | 21.38 | 21.41 | 782,149 | -0.27(-1.25%) |
Mar 25, 2004 | 21.81 | 21.83 | 21.60 | 21.68 | 714,845 | +0.00(+0.00%) |
Mar 24, 2004 | 21.68 | 21.78 | 21.55 | 21.68 | 546,111 | +0.11(+0.51%) |
Mar 23, 2004 | 21.64 | 21.78 | 21.50 | 21.57 | 543,041 | -0.07(-0.31%) |
Mar 22, 2004 | 22.09 | 22.09 | 21.61 | 21.64 | 502,894 | -0.45(-2.03%) |
Mar 19, 2004 | 22.06 | 22.34 | 22.04 | 22.09 | 685,089 | -0.05(-0.23%) |
Mar 18, 2004 | 21.94 | 22.21 | 21.55 | 22.14 | 489,434 | +0.25(+1.12%) |
Mar 17, 2004 | 21.57 | 21.94 | 21.52 | 21.89 | 311,135 | +0.45(+2.09%) |
Mar 16, 2004 | 21.50 | 21.77 | 21.18 | 21.44 | 431,457 | -0.03(-0.12%) |
Mar 15, 2004 | 21.88 | 21.89 | 21.39 | 21.47 | 330,264 | -0.40(-1.82%) |
Mar 12, 2004 | 21.84 | 21.99 | 21.74 | 21.87 | 446,689 | -0.07(-0.31%) |
Mar 11, 2004 | 22.39 | 22.51 | 21.92 | 21.93 | 463,102 | -0.46(-2.04%) |
Mar 10, 2004 | 22.71 | 22.87 | 22.34 | 22.39 | 275,830 | -0.36(-1.60%) |
Mar 09, 2004 | 22.66 | 22.93 | 22.64 | 22.76 | 469,006 | +0.08(+0.34%) |
Mar 08, 2004 | 22.96 | 22.96 | 22.65 | 22.68 | 312,080 | -0.12(-0.52%) |
Mar 05, 2004 | 22.49 | 22.87 | 22.36 | 22.80 | 775,891 | +0.19(+0.82%) |
Mar 04, 2004 | 22.49 | 22.70 | 22.47 | 22.61 | 297,320 | +0.19(+0.83%) |
Mar 03, 2004 | 22.30 | 22.44 | 22.17 | 22.43 | 351,754 | +0.17(+0.76%) |
Mar 02, 2004 | 22.20 | 22.44 | 22.19 | 22.26 | 453,302 | -0.06(-0.27%) |
Mar 01, 2004 | 22.30 | 22.44 | 21.99 | 22.32 | 444,564 | +0.12(+0.53%) |
Feb 27, 2004 | 22.16 | 22.38 | 22.04 | 22.20 | 733,737 | +0.12(+0.54%) |
Feb 26, 2004 | 21.98 | 22.22 | 21.83 | 22.08 | 603,851 | +0.00(+0.00%) |
Feb 25, 2004 | 22.27 | 22.28 | 21.88 | 22.08 | 694,653 | -0.27(-1.21%) |
Feb 24, 2004 | 21.98 | 22.42 | 21.82 | 22.35 | 637,385 | +0.37(+1.70%) |
Feb 23, 2004 | 22.38 | 22.50 | 21.88 | 21.98 | 422,719 | -0.40(-1.78%) |
Feb 20, 2004 | 22.60 | 22.76 | 22.02 | 22.38 | 465,109 | -0.04(-0.19%) |
Feb 19, 2004 | 22.75 | 22.85 | 22.41 | 22.42 | 415,871 | -0.45(-1.96%) |
Feb 18, 2004 | 22.71 | 22.87 | 22.61 | 22.87 | 599,837 | +0.01(+0.04%) |
Feb 17, 2004 | 22.69 | 23.02 | 22.69 | 22.86 | 758,652 | +0.21(+0.93%) |
Feb 13, 2004 | 22.63 | 22.79 | 22.49 | 22.65 | 599,955 | +0.02(+0.07%) |
Feb 12, 2004 | 22.40 | 22.74 | 22.33 | 22.63 | 480,342 | +0.14(+0.60%) |
Feb 11, 2004 | 22.36 | 22.54 | 21.99 | 22.49 | 637,976 | +0.05(+0.23%) |
Feb 10, 2004 | 22.15 | 22.57 | 22.10 | 22.44 | 963,163 | +0.29(+1.30%) |
Feb 09, 2004 | 21.99 | 22.15 | 21.72 | 22.15 | 504,784 | +0.05(+0.23%) |
Feb 06, 2004 | 22.17 | 22.23 | 22.01 | 22.10 | 549,063 | +0.00(+0.00%) |
Feb 05, 2004 | 21.60 | 22.30 | 21.50 | 22.10 | 1,488,729 | +0.51(+2.35%) |
Feb 04, 2004 | 21.44 | 21.65 | 21.27 | 21.60 | 808,717 | +0.03(+0.12%) |
Feb 03, 2004 | 21.92 | 21.94 | 21.47 | 21.57 | 697,842 | -0.49(-2.23%) |
Feb 02, 2004 | 21.92 | 22.06 | 21.72 | 22.06 | 707,878 | +0.03(+0.15%) |
Jan 30, 2004 | 21.75 | 22.06 | 21.56 | 22.03 | 647,068 | +0.28(+1.29%) |
Jan 29, 2004 | 22.06 | 22.06 | 21.51 | 21.75 | 1,181,608 | -0.16(-0.73%) |
Jan 28, 2004 | 22.75 | 22.75 | 21.79 | 21.91 | 1,778,375 | -0.84(-3.69%) |
Jan 27, 2004 | 22.74 | 22.95 | 22.54 | 22.75 | 1,464,287 | +0.01(+0.04%) |
Jan 26, 2004 | 21.93 | 22.74 | 21.81 | 22.74 | 1,440,199 | +0.50(+2.25%) |
Jan 23, 2004 | 21.75 | 22.27 | 21.68 | 22.24 | 1,230,610 | +0.65(+3.02%) |
Jan 22, 2004 | 20.54 | 22.19 | 20.54 | 21.59 | 1,488,847 | +1.05(+5.11%) |
Jan 21, 2004 | 20.46 | 20.75 | 20.33 | 20.54 | 733,619 | +0.08(+0.37%) |
Jan 20, 2004 | 20.28 | 20.48 | 20.24 | 20.46 | 634,079 | +0.14(+0.71%) |
Jan 16, 2004 | 20.54 | 20.58 | 20.26 | 20.32 | 984,535 | -0.20(-0.99%) |
Jan 15, 2004 | 20.62 | 20.82 | 20.45 | 20.52 | 492,504 | -0.02(-0.08%) |
Jan 14, 2004 | 20.33 | 20.66 | 20.24 | 20.54 | 597,475 | +0.18(+0.87%) |
Jan 13, 2004 | 20.37 | 20.44 | 20.29 | 20.36 | 371,237 | +0.02(+0.08%) |
Jan 12, 2004 | 20.33 | 20.52 | 20.28 | 20.34 | 364,035 | +0.02(+0.08%) |
Jan 09, 2004 | 20.33 | 20.40 | 20.31 | 20.33 | 611,881 | -0.08(-0.37%) |
Jan 08, 2004 | 20.53 | 20.53 | 20.33 | 20.40 | 387,532 | +0.04(+0.21%) |
Jan 07, 2004 | 20.57 | 20.68 | 20.33 | 20.36 | 447,516 | -0.38(-1.84%) |
Jan 06, 2004 | 20.51 | 20.75 | 20.43 | 20.74 | 346,323 | +0.25(+1.20%) |
Jan 05, 2004 | 20.33 | 20.65 | 20.32 | 20.49 | 1,023,855 | +0.19(+0.96%) |
Jan 02, 2004 | 20.69 | 20.88 | 20.25 | 20.30 | 604,560 | -0.45(-2.16%) |
Dec 31, 2003 | 20.49 | 20.79 | 20.36 | 20.75 | 420,830 | +0.26(+1.28%) |
Dec 30, 2003 | 20.65 | 20.68 | 20.33 | 20.49 | 357,776 | -0.08(-0.37%) |
Dec 29, 2003 | 20.58 | 20.74 | 20.41 | 20.56 | 321,290 | -0.02(-0.08%) |
Dec 26, 2003 | 20.38 | 20.61 | 20.35 | 20.58 | 137,088 | +0.22(+1.08%) |
Dec 24, 2003 | 20.49 | 20.49 | 20.18 | 20.36 | 165,545 | -0.14(-0.66%) |
Dec 23, 2003 | 20.61 | 20.66 | 20.36 | 20.49 | 501,359 | -0.01(-0.04%) |
Dec 22, 2003 | 20.20 | 20.53 | 20.20 | 20.50 | 496,164 | +0.29(+1.42%) |
Dec 19, 2003 | 20.61 | 20.61 | 19.95 | 20.22 | 1,213,961 | -0.58(-2.77%) |
Dec 18, 2003 | 20.52 | 20.81 | 20.37 | 20.79 | 450,114 | +0.38(+1.87%) |
Dec 17, 2003 | 20.34 | 20.43 | 20.28 | 20.41 | 492,858 | +0.08(+0.37%) |
Dec 16, 2003 | 20.37 | 20.41 | 20.22 | 20.33 | 535,602 | -0.03(-0.17%) |
Dec 15, 2003 | 20.54 | 20.62 | 20.37 | 20.37 | 474,792 | +0.03(+0.12%) |
Dec 12, 2003 | 20.38 | 20.45 | 20.20 | 20.34 | 552,015 | -0.04(-0.21%) |
Dec 11, 2003 | 20.39 | 20.47 | 20.32 | 20.38 | 694,535 | +0.03(+0.17%) |
Dec 10, 2003 | 20.33 | 20.41 | 20.22 | 20.35 | 1,126,701 | -0.02(-0.08%) |
Dec 09, 2003 | 20.63 | 20.63 | 20.27 | 20.37 | 308,065 | -0.11(-0.54%) |
Dec 08, 2003 | 20.33 | 20.43 | 20.29 | 20.48 | 381,746 | +0.15(+0.75%) |
Dec 05, 2003 | 20.24 | 20.27 | 20.04 | 20.33 | 257,292 | -0.06(-0.29%) |
Dec 04, 2003 | 20.36 | 20.43 | 20.27 | 20.38 | 232,377 | +0.03(+0.12%) |
Dec 03, 2003 | 20.71 | 20.71 | 20.33 | 20.36 | 323,179 | -0.22(-1.07%) |
Dec 02, 2003 | 20.54 | 20.83 | 20.33 | 20.58 | 652,854 | +0.06(+0.29%) |