Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.96 | 16.37 | 15.75 | 16.20 | 1,503,055 | +0.22(+1.41%) |
Oct 28, 2004 | 16.14 | 16.19 | 15.81 | 15.98 | 1,625,588 | +0.02(+0.14%) |
Oct 27, 2004 | 15.60 | 16.00 | 15.44 | 15.95 | 691,061 | +0.29(+1.82%) |
Oct 26, 2004 | 15.62 | 15.79 | 15.25 | 15.67 | 866,793 | +0.03(+0.19%) |
Oct 25, 2004 | 15.44 | 15.98 | 15.34 | 15.64 | 789,727 | +0.17(+1.12%) |
Oct 22, 2004 | 15.64 | 15.75 | 15.28 | 15.47 | 1,185,991 | -0.17(-1.10%) |
Oct 21, 2004 | 16.18 | 16.20 | 15.58 | 15.64 | 3,271,042 | -1.01(-6.04%) |
Oct 20, 2004 | 16.76 | 16.80 | 16.49 | 16.64 | 540,929 | -0.14(-0.85%) |
Oct 19, 2004 | 16.73 | 17.28 | 16.65 | 16.79 | 1,316,923 | +0.16(+0.95%) |
Oct 18, 2004 | 16.25 | 16.76 | 16.25 | 16.63 | 1,065,458 | +0.26(+1.60%) |
Oct 15, 2004 | 16.40 | 16.58 | 16.33 | 16.37 | 711,061 | +0.03(+0.18%) |
Oct 14, 2004 | 16.54 | 16.61 | 16.19 | 16.34 | 1,281,990 | -0.20(-1.22%) |
Oct 13, 2004 | 16.68 | 16.82 | 16.37 | 16.54 | 2,227,183 | +0.50(+3.13%) |
Oct 12, 2004 | 15.06 | 16.31 | 14.89 | 16.04 | 4,624,233 | +0.68(+4.45%) |
Oct 11, 2004 | 15.37 | 15.71 | 15.35 | 15.35 | 970,392 | +0.04(+0.29%) |
Oct 08, 2004 | 15.30 | 15.47 | 15.04 | 15.31 | 1,347,456 | -0.07(-0.44%) |
Oct 07, 2004 | 15.56 | 15.62 | 15.29 | 15.38 | 3,445,974 | -0.22(-1.39%) |
Oct 06, 2004 | 16.91 | 17.51 | 14.96 | 15.59 | 11,761,381 | -2.03(-11.49%) |
Oct 05, 2004 | 18.00 | 18.09 | 17.36 | 17.62 | 1,186,658 | -0.51(-2.81%) |
Oct 04, 2004 | 17.64 | 18.30 | 17.63 | 18.13 | 1,173,324 | +0.74(+4.27%) |
Oct 01, 2004 | 17.14 | 17.54 | 17.00 | 17.39 | 1,063,325 | +0.38(+2.20%) |
Sep 30, 2004 | 17.42 | 17.60 | 16.93 | 17.01 | 948,659 | -0.35(-2.03%) |
Sep 29, 2004 | 16.62 | 17.66 | 16.50 | 17.36 | 1,228,791 | +0.59(+3.49%) |
Sep 28, 2004 | 16.50 | 17.02 | 16.35 | 16.78 | 2,446,248 | -0.67(-3.83%) |
Sep 27, 2004 | 17.72 | 17.92 | 17.38 | 17.45 | 1,004,926 | -0.34(-1.90%) |
Sep 24, 2004 | 18.08 | 18.31 | 17.73 | 17.78 | 866,393 | +0.02(+0.13%) |
Sep 23, 2004 | 17.81 | 18.02 | 17.64 | 17.76 | 820,260 | -0.07(-0.38%) |
Sep 22, 2004 | 18.52 | 18.57 | 17.63 | 17.83 | 2,014,118 | -0.91(-4.84%) |
Sep 21, 2004 | 18.44 | 18.83 | 18.40 | 18.74 | 710,794 | +0.30(+1.63%) |
Sep 20, 2004 | 18.56 | 18.73 | 18.36 | 18.44 | 874,926 | -0.17(-0.89%) |
Sep 17, 2004 | 19.04 | 19.10 | 18.13 | 18.60 | 1,422,389 | -0.47(-2.48%) |
Sep 16, 2004 | 19.14 | 19.58 | 18.99 | 19.07 | 961,593 | -0.11(-0.55%) |
Sep 15, 2004 | 19.59 | 19.64 | 19.12 | 19.18 | 626,795 | -0.42(-2.14%) |
Sep 14, 2004 | 19.75 | 19.79 | 19.43 | 19.60 | 452,930 | -0.13(-0.65%) |
Sep 13, 2004 | 19.79 | 20.06 | 19.58 | 19.73 | 1,257,990 | -0.10(-0.49%) |
Sep 10, 2004 | 19.67 | 19.94 | 19.49 | 19.82 | 509,862 | +0.17(+0.88%) |
Sep 09, 2004 | 19.22 | 19.72 | 19.15 | 19.65 | 919,593 | +0.50(+2.62%) |
Sep 08, 2004 | 19.20 | 19.94 | 19.13 | 19.15 | 522,796 | -0.24(-1.24%) |
Sep 07, 2004 | 19.25 | 19.46 | 19.22 | 19.39 | 395,997 | +0.24(+1.25%) |
Sep 03, 2004 | 19.67 | 19.82 | 18.97 | 19.15 | 726,528 | -0.70(-3.55%) |
Sep 02, 2004 | 19.64 | 20.00 | 19.34 | 19.85 | 580,395 | +0.20(+0.99%) |
Sep 01, 2004 | 20.15 | 20.37 | 19.48 | 19.66 | 2,308,516 | -0.43(-2.13%) |
Aug 31, 2004 | 19.62 | 20.14 | 19.38 | 20.09 | 1,593,721 | +0.44(+2.25%) |
Aug 30, 2004 | 19.21 | 19.93 | 19.04 | 19.64 | 1,760,653 | +0.36(+1.87%) |
Aug 27, 2004 | 19.04 | 19.43 | 18.95 | 19.28 | 319,731 | +0.21(+1.10%) |
Aug 26, 2004 | 19.23 | 19.40 | 18.94 | 19.07 | 337,730 | -0.11(-0.59%) |
Aug 25, 2004 | 18.49 | 19.64 | 18.40 | 19.19 | 1,179,991 | +0.69(+3.73%) |
Aug 24, 2004 | 18.58 | 18.90 | 18.33 | 18.50 | 623,862 | -0.07(-0.36%) |
Aug 23, 2004 | 18.57 | 18.78 | 18.42 | 18.56 | 832,927 | -0.02(-0.08%) |
Aug 20, 2004 | 18.39 | 18.80 | 18.39 | 18.58 | 350,930 | +0.04(+0.20%) |
Aug 19, 2004 | 18.34 | 18.67 | 18.31 | 18.54 | 844,927 | +0.12(+0.65%) |
Aug 18, 2004 | 18.02 | 18.50 | 17.90 | 18.42 | 601,062 | +0.36(+1.99%) |
Aug 17, 2004 | 17.93 | 18.35 | 17.81 | 18.06 | 571,862 | +0.27(+1.52%) |
Aug 16, 2004 | 17.33 | 17.96 | 17.33 | 17.79 | 424,930 | +0.41(+2.37%) |
Aug 13, 2004 | 17.46 | 17.96 | 17.22 | 17.38 | 750,261 | -0.16(-0.94%) |
Aug 12, 2004 | 18.65 | 18.65 | 17.06 | 17.54 | 2,200,650 | -1.16(-6.21%) |
Aug 11, 2004 | 18.69 | 18.94 | 18.15 | 18.71 | 2,111,984 | -0.37(-1.93%) |
Aug 10, 2004 | 18.62 | 19.16 | 18.47 | 19.07 | 978,792 | +0.59(+3.21%) |
Aug 09, 2004 | 18.74 | 18.79 | 18.43 | 18.48 | 657,328 | -0.27(-1.44%) |
Aug 06, 2004 | 18.56 | 19.04 | 18.56 | 18.75 | 792,394 | -0.06(-0.32%) |
Aug 05, 2004 | 19.39 | 19.47 | 18.79 | 18.81 | 555,729 | -0.50(-2.56%) |
Aug 04, 2004 | 19.43 | 19.63 | 19.14 | 19.31 | 1,018,659 | -0.29(-1.49%) |
Aug 03, 2004 | 19.85 | 20.07 | 19.50 | 19.60 | 581,862 | -0.38(-1.88%) |
Aug 02, 2004 | 19.88 | 20.31 | 19.63 | 19.97 | 592,929 | -0.06(-0.30%) |
Jul 30, 2004 | 19.61 | 20.24 | 19.50 | 20.03 | 993,326 | +0.01(+0.07%) |
Jul 29, 2004 | 19.19 | 20.18 | 19.15 | 20.02 | 1,549,188 | +1.27(+6.76%) |
Jul 28, 2004 | 19.04 | 19.04 | 18.59 | 18.75 | 1,272,657 | -0.29(-1.54%) |
Jul 27, 2004 | 18.71 | 19.13 | 18.66 | 19.04 | 1,763,187 | +0.16(+0.87%) |
Jul 26, 2004 | 18.98 | 19.30 | 18.71 | 18.88 | 1,009,192 | -0.19(-0.98%) |
Jul 23, 2004 | 18.82 | 19.31 | 18.71 | 19.07 | 1,084,392 | -0.04(-0.20%) |
Jul 22, 2004 | 19.02 | 19.40 | 18.75 | 19.10 | 1,295,190 | -0.02(-0.08%) |
Jul 21, 2004 | 19.20 | 19.86 | 19.05 | 19.12 | 2,778,913 | +0.04(+0.24%) |
Jul 20, 2004 | 19.01 | 19.18 | 18.54 | 19.07 | 1,274,790 | +0.23(+1.19%) |
Jul 19, 2004 | 19.12 | 19.12 | 18.41 | 18.85 | 1,200,391 | -0.14(-0.75%) |
Jul 16, 2004 | 19.41 | 19.43 | 18.86 | 18.99 | 2,451,982 | -0.15(-0.78%) |
Jul 15, 2004 | 19.62 | 19.96 | 19.05 | 19.14 | 1,662,387 | -0.60(-3.04%) |
Jul 14, 2004 | 19.18 | 20.36 | 19.03 | 19.74 | 3,396,108 | +0.57(+2.97%) |
Jul 13, 2004 | 21.82 | 21.83 | 18.82 | 19.17 | 13,603,367 | -3.08(-13.85%) |
Jul 12, 2004 | 22.58 | 22.63 | 21.74 | 22.25 | 1,724,254 | -0.53(-2.34%) |
Jul 09, 2004 | 22.61 | 23.38 | 22.61 | 22.79 | 1,487,855 | +0.17(+0.76%) |
Jul 08, 2004 | 22.68 | 23.05 | 22.27 | 22.61 | 1,202,924 | -0.34(-1.47%) |
Jul 07, 2004 | 23.11 | 23.52 | 22.88 | 22.95 | 1,531,588 | -0.11(-0.49%) |
Jul 06, 2004 | 24.60 | 24.60 | 22.97 | 23.06 | 1,723,720 | -1.66(-6.71%) |
Jul 02, 2004 | 24.65 | 24.86 | 24.29 | 24.72 | 831,327 | +0.03(+0.12%) |
Jul 01, 2004 | 25.08 | 25.16 | 24.56 | 24.69 | 1,518,522 | -0.34(-1.35%) |
Jun 30, 2004 | 25.01 | 25.21 | 24.29 | 25.03 | 1,881,586 | +0.13(+0.51%) |
Jun 29, 2004 | 23.81 | 25.16 | 23.81 | 24.90 | 1,330,390 | +0.89(+3.72%) |
Jun 28, 2004 | 23.73 | 24.36 | 23.71 | 24.01 | 2,771,846 | -0.80(-3.21%) |
Jun 25, 2004 | 23.94 | 24.83 | 23.59 | 24.80 | 2,433,182 | +1.10(+4.62%) |
Jun 24, 2004 | 23.47 | 23.92 | 23.16 | 23.71 | 1,973,718 | +0.27(+1.15%) |
Jun 23, 2004 | 22.27 | 23.52 | 22.16 | 23.44 | 2,540,781 | +1.21(+5.43%) |
Jun 22, 2004 | 21.02 | 22.28 | 20.95 | 22.23 | 1,669,987 | +1.32(+6.31%) |
Jun 21, 2004 | 21.26 | 21.39 | 20.89 | 20.91 | 602,795 | -0.31(-1.45%) |
Jun 18, 2004 | 20.73 | 21.33 | 20.42 | 21.22 | 903,193 | +0.44(+2.13%) |
Jun 17, 2004 | 21.53 | 21.53 | 20.75 | 20.78 | 1,117,591 | -0.73(-3.38%) |
Jun 16, 2004 | 22.18 | 22.28 | 21.20 | 21.50 | 983,726 | -0.60(-2.71%) |
Jun 15, 2004 | 21.56 | 22.29 | 21.56 | 22.10 | 640,128 | +0.56(+2.61%) |
Jun 14, 2004 | 21.98 | 22.00 | 21.45 | 21.54 | 566,529 | -0.44(-1.98%) |
Jun 10, 2004 | 21.80 | 22.07 | 21.60 | 21.98 | 890,926 | +0.29(+1.31%) |
Jun 09, 2004 | 22.02 | 22.06 | 21.60 | 21.69 | 1,080,792 | -0.37(-1.67%) |
Jun 08, 2004 | 22.13 | 22.24 | 21.87 | 22.06 | 521,862 | -0.12(-0.54%) |
Jun 07, 2004 | 21.94 | 22.20 | 21.94 | 22.18 | 699,994 | +0.29(+1.30%) |
Jun 04, 2004 | 21.56 | 21.98 | 21.44 | 21.89 | 1,474,389 | +0.70(+3.29%) |
Jun 03, 2004 | 21.00 | 21.76 | 20.97 | 21.20 | 2,080,518 | +0.16(+0.75%) |
Jun 02, 2004 | 21.69 | 21.75 | 20.96 | 21.04 | 1,635,454 | -0.35(-1.65%) |
Jun 01, 2004 | 21.30 | 21.81 | 21.17 | 21.39 | 901,326 | -0.02(-0.11%) |
May 28, 2004 | 21.24 | 21.47 | 20.63 | 21.41 | 1,265,057 | +0.24(+1.13%) |
May 27, 2004 | 21.15 | 21.42 | 20.81 | 21.17 | 1,378,389 | +0.11(+0.50%) |
May 26, 2004 | 20.25 | 21.93 | 20.17 | 21.07 | 4,564,900 | +1.13(+5.68%) |
May 25, 2004 | 19.59 | 20.02 | 19.52 | 19.94 | 1,286,923 | +0.38(+1.92%) |
May 24, 2004 | 19.65 | 19.86 | 19.39 | 19.56 | 712,528 | +0.15(+0.77%) |
May 21, 2004 | 19.25 | 19.50 | 19.21 | 19.41 | 551,995 | +0.21(+1.09%) |
May 20, 2004 | 19.34 | 19.94 | 19.02 | 19.20 | 624,928 | -0.19(-0.97%) |
May 19, 2004 | 19.13 | 20.10 | 19.09 | 19.39 | 2,342,249 | +0.49(+2.58%) |
May 18, 2004 | 19.08 | 19.35 | 18.75 | 18.90 | 1,021,325 | +0.08(+0.44%) |
May 17, 2004 | 18.66 | 19.41 | 18.52 | 18.82 | 1,629,188 | +0.00(+0.00%) |
May 14, 2004 | 19.40 | 19.50 | 18.79 | 18.82 | 557,462 | -0.61(-3.13%) |
May 13, 2004 | 19.73 | 19.78 | 19.15 | 19.43 | 1,271,190 | -0.22(-1.11%) |
May 12, 2004 | 20.21 | 20.26 | 18.83 | 19.64 | 1,444,122 | +0.15(+0.77%) |
May 11, 2004 | 19.19 | 19.62 | 18.95 | 19.49 | 1,284,924 | +0.78(+4.17%) |
May 10, 2004 | 18.85 | 19.24 | 18.70 | 18.71 | 1,099,725 | -0.29(-1.50%) |
May 07, 2004 | 19.37 | 19.81 | 18.86 | 19.00 | 1,137,458 | -0.45(-2.31%) |
May 06, 2004 | 19.65 | 19.84 | 19.00 | 19.45 | 1,573,855 | +0.25(+1.29%) |
May 05, 2004 | 19.50 | 19.66 | 18.83 | 19.20 | 1,200,391 | -0.21(-1.08%) |
May 04, 2004 | 18.74 | 19.64 | 18.74 | 19.41 | 2,020,118 | +0.79(+4.23%) |
May 03, 2004 | 18.50 | 18.97 | 18.28 | 18.62 | 1,804,520 | +0.23(+1.26%) |
Apr 30, 2004 | 18.80 | 19.23 | 18.28 | 18.39 | 2,528,248 | -0.19(-1.01%) |
Apr 29, 2004 | 18.88 | 18.93 | 18.44 | 18.58 | 2,041,318 | -0.34(-1.82%) |
Apr 28, 2004 | 19.04 | 19.34 | 18.80 | 18.92 | 2,322,249 | -0.25(-1.29%) |
Apr 27, 2004 | 19.84 | 20.09 | 19.05 | 19.17 | 1,499,322 | -0.64(-3.26%) |
Apr 26, 2004 | 20.15 | 20.20 | 19.65 | 19.82 | 2,317,849 | -0.30(-1.49%) |
Apr 23, 2004 | 20.67 | 20.81 | 20.03 | 20.12 | 2,022,518 | -0.71(-3.42%) |
Apr 22, 2004 | 21.22 | 21.33 | 20.56 | 20.83 | 1,476,255 | -0.25(-1.17%) |
Apr 21, 2004 | 20.85 | 21.38 | 20.63 | 21.08 | 923,859 | +0.33(+1.59%) |
Apr 20, 2004 | 21.20 | 21.59 | 20.66 | 20.75 | 1,984,118 | -0.46(-2.19%) |
Apr 19, 2004 | 21.11 | 21.40 | 21.04 | 21.21 | 1,245,724 | +0.11(+0.53%) |
Apr 16, 2004 | 21.63 | 21.93 | 20.91 | 21.10 | 2,612,514 | -1.03(-4.64%) |
Apr 15, 2004 | 22.91 | 23.10 | 21.63 | 22.13 | 2,689,047 | -0.73(-3.22%) |
Apr 14, 2004 | 21.10 | 22.88 | 21.05 | 22.86 | 7,788,343 | +1.88(+8.97%) |
Apr 13, 2004 | 21.98 | 22.38 | 20.44 | 20.98 | 3,824,638 | -0.73(-3.35%) |
Apr 12, 2004 | 22.32 | 22.50 | 21.60 | 21.71 | 3,029,977 | -0.42(-1.90%) |
Apr 08, 2004 | 22.43 | 23.16 | 22.08 | 22.13 | 828,127 | -0.38(-1.67%) |
Apr 07, 2004 | 22.49 | 22.76 | 22.31 | 22.50 | 1,861,986 | +0.01(+0.03%) |
Apr 06, 2004 | 22.88 | 22.91 | 21.82 | 22.49 | 3,323,709 | -0.83(-3.57%) |
Apr 05, 2004 | 23.76 | 23.81 | 23.20 | 23.33 | 1,221,991 | -0.20(-0.83%) |
Apr 02, 2004 | 23.85 | 23.93 | 23.51 | 23.52 | 1,966,252 | +0.26(+1.13%) |
Apr 01, 2004 | 22.65 | 23.63 | 22.55 | 23.26 | 1,593,588 | +0.73(+3.26%) |
Mar 31, 2004 | 23.56 | 23.64 | 22.52 | 22.52 | 2,353,849 | -1.12(-4.73%) |
Mar 30, 2004 | 22.73 | 23.67 | 22.50 | 23.64 | 1,296,257 | +1.01(+4.47%) |
Mar 29, 2004 | 22.71 | 23.02 | 22.55 | 22.63 | 980,392 | +0.18(+0.80%) |
Mar 26, 2004 | 22.58 | 22.73 | 22.36 | 22.45 | 1,172,258 | -0.07(-0.30%) |
Mar 25, 2004 | 21.81 | 23.03 | 21.74 | 22.52 | 1,906,919 | +1.03(+4.78%) |
Mar 24, 2004 | 22.07 | 22.22 | 21.05 | 21.49 | 2,501,581 | -0.44(-2.02%) |
Mar 23, 2004 | 23.03 | 23.07 | 21.81 | 21.93 | 1,591,721 | -0.47(-2.11%) |
Mar 22, 2004 | 23.36 | 23.43 | 22.05 | 22.40 | 1,885,319 | -1.17(-4.96%) |
Mar 19, 2004 | 23.63 | 24.08 | 23.25 | 23.57 | 881,860 | -0.07(-0.29%) |
Mar 18, 2004 | 24.44 | 24.49 | 23.44 | 23.64 | 1,945,452 | -0.88(-3.58%) |
Mar 17, 2004 | 24.15 | 24.68 | 24.14 | 24.52 | 1,675,587 | +0.47(+1.97%) |
Mar 16, 2004 | 24.29 | 24.60 | 23.66 | 24.05 | 1,461,589 | +0.48(+2.04%) |
Mar 15, 2004 | 24.23 | 24.32 | 23.50 | 23.57 | 1,149,591 | -0.88(-3.59%) |
Mar 12, 2004 | 23.55 | 24.91 | 23.45 | 24.44 | 2,255,316 | +1.72(+7.59%) |
Mar 11, 2004 | 23.47 | 24.21 | 22.62 | 22.72 | 2,158,517 | -0.65(-2.79%) |
Mar 10, 2004 | 24.16 | 24.66 | 23.25 | 23.37 | 1,193,191 | -0.82(-3.38%) |
Mar 09, 2004 | 24.56 | 24.65 | 24.00 | 24.19 | 1,990,785 | -0.35(-1.44%) |
Mar 08, 2004 | 25.59 | 25.71 | 24.30 | 24.54 | 1,928,519 | -1.13(-4.41%) |
Mar 05, 2004 | 25.73 | 26.36 | 25.58 | 25.67 | 1,059,458 | -0.35(-1.33%) |
Mar 04, 2004 | 25.73 | 26.14 | 25.66 | 26.02 | 480,929 | +0.26(+1.02%) |
Mar 03, 2004 | 26.27 | 26.27 | 25.43 | 25.76 | 1,010,125 | -0.52(-1.97%) |
Mar 02, 2004 | 25.43 | 26.49 | 25.40 | 26.27 | 2,710,246 | +0.89(+3.49%) |
Mar 01, 2004 | 24.51 | 25.64 | 24.38 | 25.39 | 1,869,719 | +0.95(+3.87%) |
Feb 27, 2004 | 24.44 | 24.75 | 23.99 | 24.44 | 1,872,253 | +0.12(+0.49%) |
Feb 26, 2004 | 23.74 | 24.58 | 23.67 | 24.32 | 1,404,523 | +0.62(+2.59%) |
Feb 25, 2004 | 22.88 | 24.23 | 22.78 | 23.71 | 3,252,376 | +1.16(+5.16%) |
Feb 24, 2004 | 22.51 | 22.87 | 22.18 | 22.55 | 2,321,449 | +0.11(+0.47%) |
Feb 23, 2004 | 23.21 | 23.40 | 21.95 | 22.44 | 985,726 | -0.59(-2.54%) |
Feb 20, 2004 | 23.43 | 23.68 | 22.31 | 23.03 | 1,494,255 | -0.53(-2.26%) |
Feb 19, 2004 | 24.49 | 24.83 | 23.50 | 23.56 | 847,060 | -0.80(-3.29%) |
Feb 18, 2004 | 24.95 | 25.09 | 24.20 | 24.36 | 760,394 | -0.15(-0.61%) |
Feb 17, 2004 | 23.91 | 24.78 | 23.90 | 24.51 | 2,046,651 | +0.89(+3.75%) |
Feb 13, 2004 | 23.51 | 23.90 | 23.49 | 23.63 | 1,392,389 | +0.19(+0.80%) |
Feb 12, 2004 | 23.93 | 23.93 | 23.20 | 23.44 | 1,411,189 | -0.64(-2.65%) |
Feb 11, 2004 | 23.99 | 24.32 | 23.33 | 24.08 | 2,950,645 | +0.30(+1.26%) |
Feb 10, 2004 | 24.44 | 24.53 | 23.69 | 23.78 | 1,422,922 | -0.73(-2.97%) |
Feb 09, 2004 | 24.83 | 24.92 | 24.17 | 24.50 | 714,528 | -0.25(-1.00%) |
Feb 06, 2004 | 24.54 | 24.75 | 24.17 | 24.75 | 905,193 | +0.27(+1.10%) |
Feb 05, 2004 | 24.33 | 24.75 | 24.32 | 24.48 | 781,994 | +0.34(+1.43%) |
Feb 04, 2004 | 25.21 | 25.21 | 24.02 | 24.14 | 1,488,122 | -1.13(-4.48%) |
Feb 03, 2004 | 26.06 | 26.48 | 25.14 | 25.27 | 2,028,251 | -1.41(-5.29%) |
Feb 02, 2004 | 25.90 | 26.68 | 25.70 | 26.68 | 1,410,923 | +0.86(+3.34%) |
Jan 30, 2004 | 25.71 | 26.17 | 25.67 | 25.82 | 866,527 | +0.14(+0.53%) |
Jan 29, 2004 | 26.12 | 26.43 | 25.25 | 25.68 | 1,230,257 | -0.53(-2.03%) |
Jan 28, 2004 | 27.43 | 27.47 | 25.95 | 26.21 | 1,548,255 | -0.91(-3.35%) |
Jan 27, 2004 | 27.41 | 27.62 | 26.87 | 27.12 | 1,580,121 | -0.35(-1.28%) |
Jan 26, 2004 | 26.37 | 27.51 | 25.75 | 27.47 | 1,997,852 | +1.26(+4.81%) |
Jan 23, 2004 | 26.39 | 26.39 | 25.94 | 26.21 | 1,294,657 | +0.13(+0.49%) |
Jan 22, 2004 | 26.65 | 26.81 | 25.89 | 26.09 | 1,235,057 | -0.44(-1.67%) |
Jan 21, 2004 | 26.93 | 27.38 | 24.57 | 26.53 | 8,054,208 | -1.15(-4.15%) |
Jan 20, 2004 | 28.42 | 28.50 | 27.46 | 27.68 | 2,817,846 | -0.21(-0.75%) |
Jan 16, 2004 | 27.00 | 28.02 | 26.52 | 27.89 | 2,607,981 | +1.76(+6.72%) |
Jan 15, 2004 | 25.94 | 26.39 | 25.59 | 26.13 | 1,295,826 | +0.09(+0.35%) |
Jan 14, 2004 | 25.94 | 26.39 | 25.35 | 26.04 | 1,104,057 | +0.11(+0.40%) |
Jan 13, 2004 | 26.54 | 26.72 | 25.86 | 25.94 | 1,594,079 | -0.56(-2.12%) |
Jan 12, 2004 | 26.24 | 26.63 | 25.89 | 26.50 | 1,396,932 | +0.34(+1.32%) |
Jan 09, 2004 | 26.25 | 27.00 | 26.08 | 26.15 | 1,663,826 | -0.44(-1.64%) |
Jan 08, 2004 | 27.00 | 27.00 | 25.94 | 26.59 | 1,145,999 | +0.26(+0.97%) |
Jan 07, 2004 | 25.99 | 26.34 | 25.88 | 26.33 | 1,260,522 | +0.46(+1.77%) |
Jan 06, 2004 | 26.69 | 27.15 | 25.69 | 25.88 | 5,626,625 | +1.36(+5.57%) |
Jan 05, 2004 | 23.69 | 24.53 | 23.62 | 24.51 | 1,704,920 | +1.01(+4.31%) |
Jan 02, 2004 | 23.46 | 23.99 | 23.29 | 23.50 | 535,596 | +0.17(+0.74%) |
Dec 31, 2003 | 23.70 | 24.05 | 23.25 | 23.33 | 974,526 | -0.43(-1.80%) |
Dec 30, 2003 | 23.72 | 24.02 | 23.55 | 23.75 | 828,668 | +0.07(+0.28%) |
Dec 29, 2003 | 23.18 | 23.75 | 22.93 | 23.69 | 947,694 | +0.62(+2.70%) |
Dec 26, 2003 | 22.99 | 23.59 | 22.99 | 23.06 | 279,573 | -0.14(-0.58%) |
Dec 24, 2003 | 23.18 | 23.81 | 23.18 | 23.20 | 529,346 | -0.24(-1.02%) |
Dec 23, 2003 | 23.66 | 24.08 | 23.25 | 23.44 | 1,864,451 | -0.21(-0.89%) |
Dec 22, 2003 | 24.36 | 24.38 | 23.49 | 23.65 | 949,906 | -0.35(-1.47%) |
Dec 19, 2003 | 24.23 | 24.29 | 23.72 | 24.00 | 1,361,015 | -0.34(-1.39%) |
Dec 18, 2003 | 23.29 | 24.49 | 23.18 | 24.34 | 2,309,693 | +1.19(+5.12%) |
Dec 17, 2003 | 23.50 | 23.70 | 22.80 | 23.15 | 1,260,358 | -0.45(-1.91%) |
Dec 16, 2003 | 23.99 | 24.19 | 23.06 | 23.60 | 1,683,939 | +11.57(+96.07%) |
Dec 11, 2003 | 11.86 | 12.09 | 11.82 | 12.04 | 1,835,986 | +0.11(+0.93%) |
Dec 10, 2003 | 12.00 | 12.14 | 11.72 | 11.93 | 2,994,426 | -0.15(-1.26%) |
Dec 09, 2003 | 12.43 | 12.60 | 12.01 | 12.08 | 1,785,907 | -0.34(-2.76%) |
Dec 08, 2003 | 12.55 | 12.64 | 12.18 | 12.42 | 2,169,602 | -0.15(-1.16%) |
Dec 05, 2003 | 12.68 | 12.61 | 12.37 | 12.57 | 909,137 | -0.11(-0.84%) |
Dec 04, 2003 | 12.79 | 13.01 | 12.49 | 12.68 | 2,381,201 | -0.10(-0.81%) |
Dec 03, 2003 | 13.17 | 13.28 | 12.74 | 12.78 | 2,080,259 | -0.32(-2.43%) |
Dec 02, 2003 | 12.88 | 13.10 | 12.82 | 13.10 | 3,648,189 | +0.31(+2.42%) |
Dec 01, 2003 | 12.29 | 12.81 | 12.29 | 12.79 | 2,265,546 | +0.45(+3.62%) |
Nov 28, 2003 | 12.26 | 12.44 | 12.26 | 12.34 | 785,354 | +0.05(+0.40%) |
Nov 26, 2003 | 12.11 | 12.46 | 12.09 | 12.29 | 2,345,268 | +0.19(+1.60%) |
Nov 25, 2003 | 11.94 | 12.28 | 11.83 | 12.10 | 1,595,201 | -0.05(-0.42%) |
Nov 24, 2003 | 12.19 | 12.19 | 11.97 | 12.15 | 1,664,201 | +0.16(+1.30%) |
Nov 21, 2003 | 11.98 | 12.23 | 11.70 | 11.99 | 1,163,346 | +0.01(+0.11%) |
Nov 20, 2003 | 12.05 | 12.24 | 11.93 | 11.98 | 1,797,176 | -0.11(-0.93%) |
Nov 19, 2003 | 11.82 | 12.12 | 11.79 | 12.09 | 3,031,788 | +0.30(+2.54%) |
Nov 18, 2003 | 12.07 | 12.11 | 11.76 | 11.79 | 1,667,790 | -0.28(-2.30%) |
Nov 17, 2003 | 12.16 | 12.22 | 11.86 | 12.07 | 1,929,057 | -0.16(-1.33%) |
Nov 14, 2003 | 12.33 | 12.50 | 12.22 | 12.23 | 2,790,387 | +0.03(+0.22%) |
Nov 13, 2003 | 12.28 | 12.41 | 12.12 | 12.21 | 1,728,584 | -0.09(-0.75%) |
Nov 12, 2003 | 11.83 | 12.37 | 11.82 | 12.30 | 3,558,758 | +0.50(+4.24%) |
Nov 11, 2003 | 11.83 | 11.88 | 11.64 | 11.80 | 1,899,071 | -0.13(-1.09%) |
Nov 10, 2003 | 11.98 | 12.13 | 11.61 | 11.93 | 2,427,209 | +0.02(+0.19%) |
Nov 07, 2003 | 12.24 | 12.24 | 11.90 | 11.91 | 2,391,595 | -0.20(-1.66%) |
Nov 06, 2003 | 12.38 | 12.52 | 11.86 | 12.11 | 4,966,987 | -0.09(-0.74%) |
Nov 05, 2003 | 12.90 | 12.91 | 12.20 | 12.20 | 12,097,752 | -1.25(-9.31%) |
Nov 04, 2003 | 13.19 | 13.71 | 13.14 | 13.45 | 1,904,556 | +0.26(+2.01%) |