Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.11 | 22.30 | 22.07 | 22.29 | 262,754 | +0.17(+0.78%) |
Sep 29, 2004 | 22.04 | 22.12 | 22.02 | 22.11 | 190,859 | +0.06(+0.27%) |
Sep 28, 2004 | 22.05 | 22.09 | 21.91 | 22.05 | 168,618 | +0.10(+0.47%) |
Sep 27, 2004 | 21.95 | 22.02 | 21.86 | 21.95 | 211,548 | -0.20(-0.90%) |
Sep 24, 2004 | 22.07 | 22.22 | 22.04 | 22.15 | 326,374 | +0.13(+0.59%) |
Sep 23, 2004 | 22.08 | 22.10 | 22.01 | 22.02 | 270,513 | -0.02(-0.09%) |
Sep 22, 2004 | 22.21 | 22.21 | 22.04 | 22.04 | 485,682 | -0.31(-1.38%) |
Sep 21, 2004 | 22.22 | 22.37 | 22.20 | 22.35 | 167,583 | +0.18(+0.79%) |
Sep 20, 2004 | 22.21 | 22.27 | 22.13 | 22.17 | 297,409 | -0.05(-0.23%) |
Sep 17, 2004 | 22.24 | 22.29 | 22.14 | 22.22 | 477,923 | +0.01(+0.04%) |
Sep 16, 2004 | 22.03 | 22.24 | 22.03 | 22.21 | 432,924 | +0.19(+0.84%) |
Sep 15, 2004 | 22.13 | 22.13 | 21.97 | 22.03 | 160,342 | -0.12(-0.56%) |
Sep 14, 2004 | 22.23 | 22.23 | 22.07 | 22.15 | 527,578 | -0.04(-0.17%) |
Sep 13, 2004 | 22.21 | 22.25 | 22.12 | 22.19 | 2,371,516 | +0.10(+0.45%) |
Sep 10, 2004 | 22.07 | 22.10 | 21.93 | 22.09 | 232,755 | +0.07(+0.32%) |
Sep 09, 2004 | 21.96 | 22.11 | 21.92 | 22.02 | 328,960 | +0.08(+0.34%) |
Sep 08, 2004 | 22.11 | 22.11 | 21.86 | 21.94 | 433,441 | -0.18(-0.80%) |
Sep 07, 2004 | 22.01 | 22.20 | 22.01 | 22.12 | 522,405 | +0.14(+0.62%) |
Sep 03, 2004 | 22.01 | 22.07 | 21.87 | 21.98 | 224,996 | -0.07(-0.33%) |
Sep 02, 2004 | 21.87 | 22.06 | 21.84 | 22.06 | 719,471 | +0.21(+0.96%) |
Sep 01, 2004 | 21.63 | 21.90 | 21.63 | 21.85 | 2,449,101 | +0.12(+0.57%) |
Aug 31, 2004 | 21.61 | 21.72 | 21.52 | 21.72 | 127,239 | +0.15(+0.72%) |
Aug 30, 2004 | 21.76 | 21.76 | 21.53 | 21.57 | 179,997 | -0.18(-0.84%) |
Aug 27, 2004 | 21.71 | 21.79 | 21.65 | 21.75 | 205,858 | +0.11(+0.52%) |
Aug 26, 2004 | 21.65 | 21.71 | 21.62 | 21.64 | 169,652 | -0.04(-0.20%) |
Aug 25, 2004 | 21.54 | 21.68 | 21.41 | 21.68 | 277,237 | +0.22(+1.04%) |
Aug 24, 2004 | 21.55 | 21.55 | 21.36 | 21.46 | 367,753 | +0.01(+0.04%) |
Aug 23, 2004 | 21.60 | 21.60 | 21.40 | 21.45 | 420,510 | -0.07(-0.34%) |
Aug 20, 2004 | 21.30 | 21.53 | 21.28 | 21.52 | 296,892 | +0.23(+1.07%) |
Aug 19, 2004 | 21.29 | 21.37 | 21.21 | 21.30 | 185,169 | -0.08(-0.35%) |
Aug 18, 2004 | 21.07 | 21.42 | 21.03 | 21.37 | 136,549 | +0.26(+1.21%) |
Aug 17, 2004 | 21.09 | 21.22 | 21.09 | 21.12 | 195,514 | +0.11(+0.52%) |
Aug 16, 2004 | 20.76 | 21.04 | 20.76 | 21.01 | 151,549 | +0.35(+1.68%) |
Aug 13, 2004 | 20.76 | 20.82 | 20.62 | 20.66 | 760,850 | -0.01(-0.05%) |
Aug 12, 2004 | 20.90 | 20.92 | 20.67 | 20.67 | 510,509 | -0.27(-1.30%) |
Aug 11, 2004 | 20.88 | 21.06 | 20.76 | 20.94 | 156,204 | -0.15(-0.71%) |
Aug 10, 2004 | 20.90 | 21.14 | 20.89 | 21.09 | 1,118,776 | +0.30(+1.43%) |
Aug 09, 2004 | 20.82 | 20.89 | 20.77 | 20.80 | 198,100 | +0.02(+0.11%) |
Aug 06, 2004 | 20.89 | 20.98 | 20.69 | 20.77 | 873,607 | -0.26(-1.22%) |
Aug 05, 2004 | 21.44 | 21.44 | 21.03 | 21.03 | 352,753 | -0.41(-1.89%) |
Aug 04, 2004 | 21.46 | 21.52 | 21.25 | 21.44 | 177,411 | +0.01(+0.05%) |
Aug 03, 2004 | 21.63 | 21.63 | 21.42 | 21.42 | 397,235 | -0.23(-1.04%) |
Aug 02, 2004 | 21.46 | 21.67 | 21.38 | 21.65 | 510,509 | +0.08(+0.38%) |
Jul 30, 2004 | 21.56 | 21.64 | 21.45 | 21.57 | 148,446 | -0.05(-0.25%) |
Jul 29, 2004 | 21.44 | 21.62 | 21.37 | 21.62 | 293,271 | +0.24(+1.12%) |
Jul 28, 2004 | 21.32 | 21.43 | 21.13 | 21.38 | 386,890 | +0.02(+0.09%) |
Jul 27, 2004 | 21.21 | 21.46 | 21.21 | 21.36 | 312,926 | +0.15(+0.71%) |
Jul 26, 2004 | 21.34 | 21.45 | 21.08 | 21.21 | 624,301 | -0.11(-0.53%) |
Jul 23, 2004 | 21.56 | 21.56 | 21.32 | 21.32 | 270,513 | -0.26(-1.20%) |
Jul 22, 2004 | 21.58 | 21.65 | 21.36 | 21.58 | 457,751 | -0.01(-0.04%) |
Jul 21, 2004 | 22.12 | 22.18 | 21.59 | 21.59 | 216,203 | -0.46(-2.10%) |
Jul 20, 2004 | 21.87 | 22.05 | 21.76 | 22.05 | 415,338 | +0.20(+0.92%) |
Jul 19, 2004 | 21.85 | 21.90 | 21.73 | 21.85 | 293,788 | +0.01(+0.03%) |
Jul 16, 2004 | 22.04 | 22.04 | 21.82 | 21.85 | 316,546 | -0.02(-0.09%) |
Jul 15, 2004 | 21.88 | 21.99 | 21.82 | 21.87 | 207,927 | +0.03(+0.13%) |
Jul 14, 2004 | 21.80 | 22.01 | 21.76 | 21.84 | 170,169 | +0.02(+0.09%) |
Jul 13, 2004 | 21.86 | 21.91 | 21.82 | 21.82 | 262,754 | +0.00(+0.02%) |
Jul 12, 2004 | 21.85 | 21.85 | 21.67 | 21.81 | 862,745 | -0.05(-0.23%) |
Jul 09, 2004 | 21.83 | 21.86 | 21.73 | 21.86 | 381,201 | +0.14(+0.64%) |
Jul 08, 2004 | 21.96 | 21.96 | 21.70 | 21.73 | 419,476 | -0.26(-1.16%) |
Jul 07, 2004 | 21.99 | 22.06 | 21.92 | 21.98 | 140,687 | +0.00(+0.00%) |
Jul 06, 2004 | 22.18 | 22.20 | 21.94 | 21.98 | 265,340 | -0.27(-1.23%) |
Jul 02, 2004 | 22.27 | 22.30 | 22.18 | 22.25 | 175,859 | +0.03(+0.14%) |
Jul 01, 2004 | 22.55 | 22.56 | 22.20 | 22.22 | 317,581 | -0.33(-1.47%) |
Jun 30, 2004 | 22.37 | 22.57 | 22.35 | 22.55 | 549,302 | +0.24(+1.06%) |
Jun 29, 2004 | 22.30 | 22.36 | 22.23 | 22.32 | 220,858 | +0.07(+0.32%) |
Jun 28, 2004 | 22.47 | 22.48 | 22.23 | 22.25 | 207,410 | -0.27(-1.21%) |
Jun 25, 2004 | 22.37 | 22.55 | 22.37 | 22.52 | 229,651 | +0.14(+0.62%) |
Jun 24, 2004 | 22.47 | 22.54 | 22.37 | 22.38 | 519,302 | -0.07(-0.29%) |
Jun 23, 2004 | 22.23 | 22.45 | 22.14 | 22.45 | 1,111,535 | +0.22(+1.00%) |
Jun 22, 2004 | 22.08 | 22.23 | 21.98 | 22.22 | 124,653 | +0.14(+0.62%) |
Jun 21, 2004 | 22.10 | 22.18 | 22.01 | 22.09 | 523,957 | +0.03(+0.12%) |
Jun 18, 2004 | 22.06 | 22.18 | 22.01 | 22.06 | 192,928 | -0.04(-0.17%) |
Jun 17, 2004 | 21.97 | 22.15 | 21.89 | 22.10 | 361,546 | +0.09(+0.41%) |
Jun 16, 2004 | 22.04 | 22.05 | 21.94 | 22.01 | 170,687 | -0.03(-0.11%) |
Jun 15, 2004 | 21.82 | 22.09 | 21.82 | 22.03 | 171,204 | +0.30(+1.39%) |
Jun 14, 2004 | 21.95 | 21.95 | 21.73 | 21.73 | 386,890 | -0.29(-1.31%) |
Jun 10, 2004 | 22.03 | 22.11 | 21.99 | 22.02 | 221,893 | +0.05(+0.21%) |
Jun 09, 2004 | 22.14 | 22.25 | 21.97 | 21.97 | 177,411 | -0.22(-1.00%) |
Jun 08, 2004 | 22.23 | 22.25 | 22.15 | 22.19 | 395,166 | -0.07(-0.30%) |
Jun 07, 2004 | 21.99 | 22.26 | 21.99 | 22.26 | 617,059 | +0.29(+1.34%) |
Jun 04, 2004 | 21.94 | 22.03 | 21.81 | 21.97 | 213,617 | +0.19(+0.87%) |
Jun 03, 2004 | 21.97 | 21.99 | 21.58 | 21.78 | 211,031 | -0.25(-1.14%) |
Jun 02, 2004 | 22.07 | 22.13 | 21.93 | 22.03 | 246,720 | -0.03(-0.14%) |
Jun 01, 2004 | 21.98 | 22.06 | 21.88 | 22.06 | 279,823 | +0.10(+0.44%) |
May 28, 2004 | 21.91 | 21.99 | 21.85 | 21.96 | 209,479 | +0.11(+0.49%) |
May 27, 2004 | 21.85 | 21.94 | 21.68 | 21.86 | 212,583 | +0.07(+0.33%) |
May 26, 2004 | 21.63 | 21.79 | 21.57 | 21.79 | 572,577 | +0.14(+0.63%) |
May 25, 2004 | 21.17 | 21.65 | 21.15 | 21.65 | 1,115,672 | +0.43(+2.05%) |
May 24, 2004 | 21.03 | 21.21 | 21.03 | 21.21 | 131,377 | +0.27(+1.27%) |
May 21, 2004 | 20.99 | 21.08 | 20.87 | 20.95 | 128,791 | +0.04(+0.19%) |
May 20, 2004 | 20.84 | 20.99 | 20.81 | 20.91 | 140,170 | +0.07(+0.34%) |
May 19, 2004 | 21.02 | 21.21 | 20.78 | 20.83 | 265,858 | -0.04(-0.19%) |
May 18, 2004 | 20.86 | 20.92 | 20.79 | 20.87 | 560,681 | +0.10(+0.50%) |
May 17, 2004 | 20.71 | 20.92 | 20.55 | 20.77 | 350,167 | -0.21(-0.99%) |
May 14, 2004 | 20.97 | 21.17 | 20.84 | 20.98 | 233,272 | +0.06(+0.28%) |
May 13, 2004 | 20.94 | 21.11 | 20.89 | 20.92 | 291,719 | -0.03(-0.17%) |
May 12, 2004 | 20.91 | 20.98 | 20.54 | 20.95 | 1,523,253 | +0.03(+0.12%) |
May 11, 2004 | 20.73 | 21.04 | 20.73 | 20.93 | 289,133 | +0.18(+0.87%) |
May 10, 2004 | 20.90 | 20.97 | 20.60 | 20.75 | 767,057 | -0.31(-1.48%) |
May 07, 2004 | 21.46 | 21.70 | 21.06 | 21.06 | 569,991 | -0.52(-2.39%) |
May 06, 2004 | 21.66 | 21.66 | 21.39 | 21.58 | 400,338 | -0.24(-1.10%) |
May 05, 2004 | 21.79 | 21.85 | 21.69 | 21.82 | 294,305 | +0.14(+0.67%) |
May 04, 2004 | 21.70 | 21.93 | 21.65 | 21.67 | 481,544 | -0.03(-0.13%) |
May 03, 2004 | 21.57 | 21.71 | 21.48 | 21.70 | 1,070,673 | +0.23(+1.09%) |
Apr 30, 2004 | 21.71 | 21.71 | 21.42 | 21.47 | 545,164 | -0.23(-1.08%) |
Apr 29, 2004 | 22.01 | 22.04 | 21.54 | 21.70 | 448,441 | -0.39(-1.76%) |
Apr 28, 2004 | 22.30 | 22.30 | 21.93 | 22.09 | 715,334 | -0.20(-0.92%) |
Apr 27, 2004 | 22.33 | 22.54 | 22.23 | 22.29 | 260,685 | +0.05(+0.23%) |
Apr 26, 2004 | 22.39 | 22.48 | 22.21 | 22.24 | 247,237 | -0.07(-0.31%) |
Apr 23, 2004 | 22.43 | 22.45 | 22.16 | 22.31 | 754,126 | -0.09(-0.40%) |
Apr 22, 2004 | 22.08 | 22.46 | 22.03 | 22.40 | 717,920 | +0.34(+1.56%) |
Apr 21, 2004 | 21.91 | 22.08 | 21.78 | 22.06 | 322,753 | +0.28(+1.28%) |
Apr 20, 2004 | 22.21 | 22.28 | 21.78 | 21.78 | 759,816 | -0.41(-1.84%) |
Apr 19, 2004 | 22.13 | 22.22 | 22.04 | 22.19 | 537,405 | +0.06(+0.26%) |
Apr 16, 2004 | 22.01 | 22.19 | 21.93 | 22.13 | 308,271 | +0.18(+0.84%) |
Apr 15, 2004 | 21.91 | 22.10 | 21.80 | 21.94 | 670,852 | +0.02(+0.10%) |
Apr 14, 2004 | 21.98 | 22.14 | 21.84 | 21.92 | 234,306 | -0.17(-0.79%) |
Apr 13, 2004 | 22.54 | 22.54 | 22.04 | 22.10 | 557,060 | -0.34(-1.53%) |
Apr 12, 2004 | 22.50 | 22.66 | 22.43 | 22.44 | 526,026 | -0.04(-0.17%) |
Apr 08, 2004 | 22.71 | 22.71 | 22.41 | 22.48 | 166,031 | -0.09(-0.42%) |
Apr 07, 2004 | 22.52 | 22.65 | 22.43 | 22.57 | 511,544 | -0.01(-0.03%) |
Apr 06, 2004 | 22.62 | 22.68 | 22.52 | 22.58 | 363,098 | -0.08(-0.37%) |
Apr 05, 2004 | 22.65 | 22.71 | 22.56 | 22.66 | 601,025 | +0.02(+0.10%) |
Apr 02, 2004 | 22.81 | 22.81 | 22.57 | 22.64 | 1,373,255 | +0.11(+0.48%) |
Apr 01, 2004 | 22.42 | 22.60 | 22.39 | 22.53 | 274,133 | +0.18(+0.82%) |
Mar 31, 2004 | 22.34 | 22.42 | 22.17 | 22.35 | 427,234 | +0.06(+0.26%) |
Mar 30, 2004 | 22.07 | 22.29 | 22.07 | 22.29 | 395,166 | +0.18(+0.83%) |
Mar 29, 2004 | 21.96 | 22.11 | 21.96 | 22.11 | 479,475 | +0.22(+1.02%) |
Mar 26, 2004 | 21.83 | 21.98 | 21.83 | 21.89 | 453,613 | +0.06(+0.26%) |
Mar 25, 2004 | 21.59 | 21.86 | 21.57 | 21.83 | 323,271 | +0.30(+1.41%) |
Mar 24, 2004 | 21.72 | 21.76 | 21.49 | 21.53 | 209,479 | -0.15(-0.70%) |
Mar 23, 2004 | 21.72 | 21.83 | 21.60 | 21.68 | 243,617 | +0.02(+0.11%) |
Mar 22, 2004 | 21.85 | 21.90 | 21.63 | 21.65 | 679,127 | -0.35(-1.57%) |
Mar 19, 2004 | 22.17 | 22.28 | 22.00 | 22.00 | 146,377 | -0.20(-0.90%) |
Mar 18, 2004 | 22.16 | 22.26 | 22.00 | 22.20 | 187,238 | -0.05(-0.22%) |
Mar 17, 2004 | 21.97 | 22.25 | 21.97 | 22.25 | 710,679 | +0.32(+1.47%) |
Mar 16, 2004 | 22.07 | 22.07 | 21.78 | 21.92 | 200,169 | +0.05(+0.22%) |
Mar 15, 2004 | 22.18 | 22.20 | 21.85 | 21.88 | 300,512 | -0.31(-1.41%) |
Mar 12, 2004 | 22.02 | 22.25 | 21.95 | 22.19 | 440,165 | +0.34(+1.56%) |
Mar 11, 2004 | 22.03 | 22.26 | 21.85 | 21.85 | 418,959 | -0.25(-1.11%) |
Mar 10, 2004 | 22.56 | 22.57 | 22.09 | 22.09 | 305,167 | -0.46(-2.02%) |
Mar 09, 2004 | 22.70 | 22.70 | 22.46 | 22.55 | 167,583 | -0.14(-0.64%) |
Mar 08, 2004 | 22.91 | 22.99 | 22.70 | 22.70 | 336,201 | -0.22(-0.95%) |
Mar 05, 2004 | 22.70 | 22.96 | 22.66 | 22.91 | 332,581 | +0.15(+0.66%) |
Mar 04, 2004 | 22.68 | 22.77 | 22.62 | 22.76 | 336,201 | +0.15(+0.67%) |
Mar 03, 2004 | 22.62 | 22.68 | 22.40 | 22.61 | 156,721 | -0.05(-0.23%) |
Mar 02, 2004 | 22.68 | 22.76 | 22.63 | 22.66 | 281,892 | -0.04(-0.18%) |
Mar 01, 2004 | 22.47 | 22.71 | 22.46 | 22.71 | 373,959 | +0.35(+1.56%) |
Feb 27, 2004 | 22.35 | 22.44 | 22.27 | 22.36 | 202,755 | +0.06(+0.25%) |
Feb 26, 2004 | 22.18 | 22.34 | 22.09 | 22.30 | 174,307 | +0.17(+0.75%) |
Feb 25, 2004 | 22.00 | 22.17 | 21.96 | 22.14 | 445,338 | +0.17(+0.79%) |
Feb 24, 2004 | 21.94 | 22.08 | 21.85 | 21.96 | 261,202 | -0.02(-0.11%) |
Feb 23, 2004 | 22.25 | 22.25 | 21.91 | 21.98 | 240,513 | -0.22(-0.98%) |
Feb 20, 2004 | 22.37 | 22.37 | 22.05 | 22.20 | 231,203 | -0.09(-0.41%) |
Feb 19, 2004 | 22.65 | 22.68 | 22.29 | 22.29 | 256,030 | -0.25(-1.12%) |
Feb 18, 2004 | 22.62 | 22.67 | 22.49 | 22.55 | 300,512 | -0.06(-0.27%) |
Feb 17, 2004 | 22.60 | 22.66 | 22.51 | 22.61 | 307,754 | +0.23(+1.03%) |
Feb 13, 2004 | 22.56 | 22.60 | 22.31 | 22.38 | 275,168 | -0.12(-0.52%) |
Feb 12, 2004 | 22.48 | 22.58 | 22.43 | 22.50 | 143,273 | -0.00(-0.02%) |
Feb 11, 2004 | 22.31 | 22.51 | 22.20 | 22.50 | 663,093 | +0.21(+0.94%) |
Feb 10, 2004 | 22.18 | 22.29 | 22.15 | 22.29 | 271,547 | +0.12(+0.52%) |
Feb 09, 2004 | 22.17 | 22.25 | 22.13 | 22.18 | 718,954 | +0.15(+0.68%) |
Feb 06, 2004 | 21.72 | 22.05 | 21.72 | 22.03 | 707,058 | +0.33(+1.54%) |
Feb 05, 2004 | 21.58 | 21.73 | 21.58 | 21.69 | 392,580 | +0.09(+0.39%) |
Feb 04, 2004 | 21.69 | 21.75 | 21.53 | 21.61 | 435,510 | -0.26(-1.17%) |
Feb 03, 2004 | 21.78 | 21.87 | 21.77 | 21.86 | 162,411 | -0.01(-0.03%) |
Feb 02, 2004 | 21.85 | 22.02 | 21.70 | 21.87 | 812,056 | +0.06(+0.29%) |
Jan 30, 2004 | 21.71 | 21.86 | 21.63 | 21.80 | 221,893 | -0.01(-0.05%) |
Jan 29, 2004 | 21.98 | 22.02 | 21.57 | 21.82 | 289,650 | -0.11(-0.49%) |
Jan 28, 2004 | 22.23 | 22.31 | 21.85 | 21.92 | 662,576 | -0.26(-1.19%) |
Jan 27, 2004 | 22.33 | 22.35 | 22.18 | 22.19 | 215,169 | -0.22(-0.99%) |
Jan 26, 2004 | 22.25 | 22.41 | 22.11 | 22.41 | 163,445 | +0.15(+0.69%) |
Jan 23, 2004 | 22.20 | 22.39 | 22.15 | 22.26 | 290,168 | +0.07(+0.31%) |
Jan 22, 2004 | 22.30 | 22.32 | 22.12 | 22.19 | 290,168 | -0.07(-0.32%) |
Jan 21, 2004 | 22.14 | 22.28 | 22.02 | 22.26 | 238,961 | +0.10(+0.47%) |
Jan 20, 2004 | 21.96 | 22.15 | 21.89 | 22.15 | 508,957 | +0.30(+1.35%) |
Jan 16, 2004 | 21.76 | 21.92 | 21.76 | 21.86 | 779,471 | +0.04(+0.20%) |
Jan 15, 2004 | 21.75 | 21.81 | 21.58 | 21.81 | 332,581 | +0.09(+0.40%) |
Jan 14, 2004 | 21.58 | 21.73 | 21.57 | 21.73 | 397,752 | +0.14(+0.64%) |
Jan 13, 2004 | 21.71 | 21.71 | 21.49 | 21.59 | 164,997 | -0.08(-0.38%) |
Jan 12, 2004 | 21.54 | 21.68 | 21.54 | 21.67 | 213,617 | +0.08(+0.37%) |
Jan 09, 2004 | 21.51 | 21.73 | 21.42 | 21.59 | 364,649 | +0.04(+0.20%) |
Jan 08, 2004 | 21.54 | 21.61 | 21.41 | 21.55 | 239,996 | +0.03(+0.12%) |
Jan 07, 2004 | 21.41 | 21.53 | 21.32 | 21.53 | 266,892 | +0.07(+0.32%) |
Jan 06, 2004 | 21.37 | 21.51 | 21.37 | 21.46 | 467,061 | +0.03(+0.16%) |
Jan 05, 2004 | 21.45 | 21.49 | 21.32 | 21.42 | 575,681 | +0.13(+0.60%) |
Jan 02, 2004 | 21.34 | 21.46 | 21.21 | 21.30 | 567,405 | -0.05(-0.22%) |
Dec 31, 2003 | 21.42 | 21.53 | 21.24 | 21.34 | 264,823 | -0.12(-0.54%) |
Dec 30, 2003 | 21.41 | 21.46 | 21.41 | 21.46 | 137,584 | +0.03(+0.14%) |
Dec 29, 2003 | 21.25 | 21.43 | 21.25 | 21.43 | 256,547 | +0.30(+1.41%) |
Dec 26, 2003 | 21.17 | 21.24 | 21.13 | 21.13 | 85,343 | -0.02(-0.08%) |
Dec 24, 2003 | 21.17 | 21.18 | 21.09 | 21.15 | 94,653 | -0.02(-0.09%) |
Dec 23, 2003 | 21.12 | 21.17 | 21.02 | 21.17 | 292,754 | +0.01(+0.06%) |
Dec 22, 2003 | 20.97 | 21.15 | 20.90 | 21.15 | 277,237 | +0.16(+0.76%) |
Dec 19, 2003 | 21.01 | 21.02 | 20.88 | 21.00 | 387,407 | +0.02(+0.09%) |
Dec 18, 2003 | 20.69 | 21.00 | 20.69 | 20.98 | 431,890 | +0.32(+1.53%) |
Dec 17, 2003 | 20.49 | 20.66 | 20.49 | 20.66 | 286,030 | +0.03(+0.12%) |
Dec 16, 2003 | 20.55 | 20.62 | 20.40 | 20.63 | 342,925 | +0.04(+0.22%) |
Dec 15, 2003 | 20.98 | 20.98 | 20.59 | 20.59 | 593,784 | -0.29(-1.39%) |
Dec 12, 2003 | 20.83 | 20.88 | 20.69 | 20.88 | 404,993 | +0.11(+0.51%) |
Dec 11, 2003 | 20.45 | 20.79 | 20.45 | 20.77 | 760,333 | +0.42(+2.06%) |
Dec 10, 2003 | 20.53 | 20.55 | 20.30 | 20.35 | 278,788 | -0.16(-0.79%) |
Dec 09, 2003 | 20.87 | 20.87 | 20.51 | 20.52 | 341,374 | -0.31(-1.48%) |
Dec 08, 2003 | 20.79 | 20.82 | 20.79 | 20.82 | 203,272 | +0.14(+0.70%) |
Dec 05, 2003 | 20.75 | 20.75 | 20.59 | 20.68 | 359,477 | -0.13(-0.63%) |
Dec 04, 2003 | 20.84 | 20.84 | 20.64 | 20.81 | 711,196 | +0.06(+0.27%) |
Dec 03, 2003 | 20.98 | 21.03 | 20.75 | 20.75 | 474,820 | -0.18(-0.87%) |
Dec 02, 2003 | 20.94 | 21.01 | 20.88 | 20.94 | 242,065 | -0.02(-0.09%) |
Dec 01, 2003 | 20.75 | 20.96 | 20.75 | 20.96 | 623,266 | +0.26(+1.23%) |
Nov 28, 2003 | 20.65 | 20.70 | 20.65 | 20.70 | 65,688 | +0.08(+0.37%) |
Nov 26, 2003 | 20.64 | 20.67 | 20.44 | 20.62 | 341,891 | +0.09(+0.44%) |
Nov 25, 2003 | 20.37 | 20.57 | 20.42 | 20.53 | 236,893 | +0.16(+0.81%) |
Nov 24, 2003 | 20.11 | 20.34 | 20.11 | 20.37 | 192,410 | +0.38(+1.89%) |
Nov 21, 2003 | 20.01 | 20.01 | 19.95 | 19.99 | 153,618 | +0.10(+0.49%) |
Nov 20, 2003 | 19.96 | 20.11 | 19.89 | 19.89 | 135,515 | -0.14(-0.68%) |
Nov 19, 2003 | 19.89 | 20.06 | 19.89 | 20.03 | 189,824 | +0.15(+0.76%) |
Nov 18, 2003 | 20.22 | 20.22 | 19.90 | 19.88 | 162,928 | -0.18(-0.90%) |
Nov 17, 2003 | 20.03 | 20.09 | 19.94 | 20.06 | 403,442 | -0.14(-0.67%) |
Nov 14, 2003 | 20.48 | 20.58 | 20.19 | 20.19 | 216,720 | -0.24(-1.18%) |
Nov 13, 2003 | 20.35 | 20.48 | 20.35 | 20.44 | 305,685 | +0.07(+0.34%) |
Nov 12, 2003 | 20.19 | 20.38 | 20.19 | 20.37 | 128,273 | +0.28(+1.40%) |
Nov 11, 2003 | 20.15 | 20.15 | 20.04 | 20.09 | 168,618 | -0.05(-0.27%) |
Nov 10, 2003 | 20.39 | 20.39 | 20.15 | 20.14 | 266,892 | -0.20(-0.98%) |
Nov 07, 2003 | 20.45 | 20.45 | 20.34 | 20.34 | 234,306 | -0.07(-0.34%) |
Nov 06, 2003 | 20.24 | 20.41 | 20.18 | 20.41 | 194,997 | +0.18(+0.90%) |
Nov 05, 2003 | 20.12 | 20.23 | 20.05 | 20.23 | 144,308 | +0.07(+0.33%) |
Nov 04, 2003 | 20.12 | 20.23 | 20.08 | 20.16 | 340,494 | +0.03(+0.12%) |
Nov 03, 2003 | 19.88 | 20.14 | 20.03 | 20.14 | 579,906 | +0.26(+1.30%) |
Oct 31, 2003 | 19.80 | 19.91 | 19.80 | 19.88 | 237,927 | -0.02(-0.08%) |
Oct 30, 2003 | 19.91 | 19.91 | 19.76 | 19.89 | 281,892 | +0.12(+0.63%) |
Oct 29, 2003 | 19.62 | 19.80 | 19.62 | 19.77 | 146,894 | +0.16(+0.80%) |
Oct 28, 2003 | 19.45 | 19.61 | 19.36 | 19.61 | 136,032 | +0.22(+1.12%) |
Oct 27, 2003 | 19.30 | 19.48 | 19.30 | 19.40 | 371,890 | +0.19(+0.98%) |
Oct 24, 2003 | 19.19 | 19.21 | 19.03 | 19.21 | 91,550 | -0.03(-0.15%) |
Oct 23, 2003 | 19.28 | 19.28 | 19.06 | 19.24 | 150,514 | -0.04(-0.23%) |
Oct 22, 2003 | 19.41 | 19.46 | 19.21 | 19.28 | 129,308 | -0.23(-1.18%) |
Oct 21, 2003 | 19.45 | 19.54 | 19.45 | 19.51 | 72,412 | +0.08(+0.39%) |
Oct 20, 2003 | 19.43 | 19.47 | 19.32 | 19.44 | 118,446 | +0.04(+0.23%) |
Oct 17, 2003 | 19.62 | 19.62 | 19.34 | 19.39 | 263,271 | -0.23(-1.18%) |
Oct 16, 2003 | 19.58 | 19.64 | 19.53 | 19.62 | 150,514 | +0.12(+0.63%) |
Oct 15, 2003 | 19.72 | 19.78 | 19.50 | 19.50 | 145,859 | -0.20(-1.02%) |
Oct 14, 2003 | 19.53 | 19.70 | 19.53 | 19.70 | 129,825 | +0.09(+0.44%) |
Oct 13, 2003 | 19.49 | 19.64 | 19.44 | 19.61 | 230,686 | +0.22(+1.16%) |
Oct 10, 2003 | 19.41 | 19.45 | 19.33 | 19.39 | 258,616 | +0.03(+0.17%) |
Oct 09, 2003 | 19.39 | 19.56 | 19.39 | 19.36 | 104,481 | +0.05(+0.28%) |
Oct 08, 2003 | 19.31 | 19.39 | 19.27 | 19.30 | 773,264 | -0.01(-0.05%) |
Oct 07, 2003 | 19.16 | 19.31 | 19.07 | 19.31 | 143,790 | +0.09(+0.49%) |
Oct 06, 2003 | 19.16 | 19.24 | 19.16 | 19.22 | 139,653 | +0.04(+0.23%) |
Oct 03, 2003 | 18.86 | 19.21 | 19.08 | 19.17 | 197,066 | +0.29(+1.56%) |
Oct 02, 2003 | 18.81 | 18.91 | 18.75 | 18.88 | 289,650 | +0.09(+0.47%) |