Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.81 | 28.98 | 28.46 | 28.54 | 353,530 | -0.13(-0.44%) |
May 27, 2004 | 28.94 | 28.96 | 28.54 | 28.66 | 1,343,715 | +0.32(+1.14%) |
May 26, 2004 | 28.39 | 28.66 | 28.09 | 28.34 | 969,878 | +0.29(+1.05%) |
May 25, 2004 | 28.03 | 28.16 | 27.83 | 28.05 | 709,890 | +0.36(+1.30%) |
May 24, 2004 | 27.31 | 27.79 | 27.22 | 27.68 | 981,696 | +1.02(+3.83%) |
May 21, 2004 | 26.86 | 27.04 | 26.64 | 26.66 | 629,830 | +0.50(+1.91%) |
May 20, 2004 | 26.62 | 26.78 | 26.15 | 26.16 | 375,168 | -0.34(-1.29%) |
May 19, 2004 | 26.47 | 27.14 | 26.23 | 26.51 | 1,505,001 | +0.90(+3.50%) |
May 18, 2004 | 25.41 | 25.65 | 25.38 | 25.61 | 686,421 | +0.60(+2.40%) |
May 17, 2004 | 25.02 | 25.14 | 24.80 | 25.01 | 1,569,415 | -1.51(-5.71%) |
May 14, 2004 | 26.34 | 26.72 | 26.24 | 26.53 | 502,332 | -0.39(-1.45%) |
May 13, 2004 | 26.86 | 27.22 | 26.85 | 26.92 | 425,434 | +0.08(+0.29%) |
May 12, 2004 | 27.16 | 27.22 | 26.18 | 26.84 | 824,238 | -0.23(-0.84%) |
May 11, 2004 | 26.34 | 27.16 | 26.27 | 27.07 | 666,614 | +0.94(+3.61%) |
May 10, 2004 | 26.44 | 26.55 | 25.25 | 26.12 | 1,753,670 | -1.57(-5.68%) |
May 07, 2004 | 28.06 | 28.16 | 27.64 | 27.70 | 1,110,025 | -0.14(-0.52%) |
May 06, 2004 | 27.86 | 28.30 | 27.55 | 27.84 | 810,257 | -0.02(-0.09%) |
May 05, 2004 | 27.82 | 28.08 | 27.67 | 27.86 | 1,148,141 | -0.27(-0.96%) |
May 04, 2004 | 27.25 | 28.23 | 27.16 | 28.14 | 1,847,712 | +1.44(+5.40%) |
May 03, 2004 | 26.13 | 26.72 | 26.06 | 26.69 | 854,198 | +0.86(+3.33%) |
Apr 30, 2004 | 25.83 | 26.13 | 25.69 | 25.83 | 882,993 | -0.09(-0.35%) |
Apr 29, 2004 | 26.44 | 26.45 | 25.55 | 25.92 | 1,404,967 | -0.67(-2.51%) |
Apr 28, 2004 | 26.92 | 27.10 | 26.53 | 26.59 | 1,372,843 | -0.56(-2.08%) |
Apr 27, 2004 | 26.89 | 27.56 | 26.89 | 27.16 | 864,684 | +0.08(+0.29%) |
Apr 26, 2004 | 27.04 | 27.17 | 26.87 | 27.08 | 876,336 | -0.71(-2.55%) |
Apr 23, 2004 | 28.12 | 28.12 | 27.64 | 27.79 | 490,681 | -0.09(-0.32%) |
Apr 22, 2004 | 26.68 | 27.97 | 26.67 | 27.88 | 1,765,322 | +1.12(+4.18%) |
Apr 21, 2004 | 26.44 | 27.04 | 26.44 | 26.76 | 2,223,047 | -1.01(-3.63%) |
Apr 20, 2004 | 28.00 | 28.18 | 27.55 | 27.77 | 1,790,455 | -0.96(-3.35%) |
Apr 19, 2004 | 28.77 | 28.80 | 28.48 | 28.73 | 613,684 | -0.26(-0.89%) |
Apr 16, 2004 | 28.87 | 29.04 | 28.87 | 28.99 | 979,033 | +0.24(+0.84%) |
Apr 15, 2004 | 29.14 | 29.25 | 28.32 | 28.75 | 1,559,595 | -0.52(-1.79%) |
Apr 14, 2004 | 29.45 | 29.69 | 29.11 | 29.27 | 865,850 | -0.69(-2.31%) |
Apr 13, 2004 | 30.40 | 30.43 | 29.83 | 29.96 | 994,845 | -0.55(-1.81%) |
Apr 12, 2004 | 30.25 | 30.63 | 30.24 | 30.51 | 526,301 | +0.45(+1.50%) |
Apr 08, 2004 | 30.37 | 30.41 | 30.04 | 30.06 | 468,045 | -0.01(-0.02%) |
Apr 07, 2004 | 30.07 | 30.29 | 29.95 | 30.07 | 576,234 | -0.22(-0.73%) |
Apr 06, 2004 | 30.49 | 30.50 | 30.13 | 30.29 | 620,509 | -0.32(-1.06%) |
Apr 05, 2004 | 30.76 | 30.82 | 30.45 | 30.62 | 419,110 | +0.11(+0.37%) |
Apr 02, 2004 | 30.63 | 30.76 | 30.34 | 30.50 | 721,874 | +0.35(+1.16%) |
Apr 01, 2004 | 30.40 | 30.78 | 30.08 | 30.15 | 1,172,942 | -0.55(-1.78%) |
Mar 31, 2004 | 30.04 | 30.78 | 30.04 | 30.70 | 1,903,472 | +0.78(+2.61%) |
Mar 30, 2004 | 29.44 | 30.01 | 29.41 | 29.92 | 1,103,201 | +0.54(+1.84%) |
Mar 29, 2004 | 28.66 | 29.51 | 28.66 | 29.38 | 1,155,631 | -0.29(-0.97%) |
Mar 26, 2004 | 29.26 | 29.85 | 29.24 | 29.67 | 1,059,259 | -0.33(-1.10%) |
Mar 25, 2004 | 29.75 | 30.04 | 29.64 | 30.00 | 1,184,426 | -0.49(-1.60%) |
Mar 24, 2004 | 31.21 | 31.23 | 30.37 | 30.48 | 1,528,470 | -0.54(-1.74%) |
Mar 23, 2004 | 31.00 | 31.10 | 30.79 | 31.03 | 1,114,852 | +0.81(+2.66%) |
Mar 22, 2004 | 30.07 | 30.48 | 29.73 | 30.22 | 1,950,409 | -0.88(-2.82%) |
Mar 19, 2004 | 31.51 | 31.69 | 31.07 | 31.10 | 853,865 | -0.20(-0.65%) |
Mar 18, 2004 | 31.03 | 31.40 | 31.03 | 31.30 | 745,343 | -0.80(-2.49%) |
Mar 17, 2004 | 31.78 | 32.14 | 31.58 | 32.10 | 572,572 | +0.46(+1.44%) |
Mar 16, 2004 | 31.57 | 31.69 | 31.40 | 31.64 | 664,284 | +0.44(+1.41%) |
Mar 15, 2004 | 31.46 | 31.58 | 31.13 | 31.21 | 623,838 | +0.08(+0.27%) |
Mar 12, 2004 | 31.06 | 31.12 | 30.60 | 31.12 | 1,177,935 | +1.22(+4.08%) |
Mar 11, 2004 | 31.19 | 31.19 | 29.90 | 29.90 | 1,472,377 | -1.49(-4.75%) |
Mar 10, 2004 | 31.93 | 32.08 | 31.34 | 31.39 | 873,673 | -0.81(-2.52%) |
Mar 09, 2004 | 32.71 | 32.71 | 31.96 | 32.20 | 838,220 | +0.11(+0.34%) |
Mar 08, 2004 | 32.32 | 32.86 | 32.09 | 32.09 | 920,444 | -0.11(-0.34%) |
Mar 05, 2004 | 31.48 | 32.26 | 31.45 | 32.20 | 957,561 | +0.60(+1.90%) |
Mar 04, 2004 | 31.66 | 31.81 | 31.42 | 31.60 | 364,182 | -0.06(-0.19%) |
Mar 03, 2004 | 31.78 | 32.02 | 31.28 | 31.66 | 936,755 | -0.12(-0.38%) |
Mar 02, 2004 | 32.23 | 32.38 | 31.72 | 31.78 | 932,761 | -0.79(-2.42%) |
Mar 01, 2004 | 32.09 | 32.65 | 32.08 | 32.57 | 1,875,176 | +0.51(+1.59%) |
Feb 27, 2004 | 32.11 | 32.24 | 31.99 | 32.06 | 425,434 | +0.12(+0.38%) |
Feb 26, 2004 | 31.84 | 32.09 | 31.63 | 31.94 | 458,890 | +0.38(+1.20%) |
Feb 25, 2004 | 30.88 | 31.63 | 30.85 | 31.56 | 670,276 | +0.01(+0.02%) |
Feb 24, 2004 | 31.54 | 31.57 | 31.07 | 31.55 | 780,130 | -0.19(-0.61%) |
Feb 23, 2004 | 31.69 | 31.90 | 31.61 | 31.75 | 743,845 | +0.61(+1.97%) |
Feb 20, 2004 | 31.51 | 31.61 | 31.12 | 31.13 | 1,010,657 | +0.01(+0.04%) |
Feb 19, 2004 | 31.66 | 31.81 | 31.00 | 31.12 | 804,431 | -0.86(-2.69%) |
Feb 18, 2004 | 32.53 | 32.55 | 31.88 | 31.98 | 1,018,647 | -0.54(-1.66%) |
Feb 17, 2004 | 31.87 | 32.59 | 31.84 | 32.52 | 1,843,551 | +1.67(+5.41%) |
Feb 13, 2004 | 30.79 | 30.97 | 30.53 | 30.85 | 357,025 | +0.12(+0.39%) |
Feb 12, 2004 | 30.97 | 30.97 | 30.52 | 30.73 | 530,795 | -0.03(-0.10%) |
Feb 11, 2004 | 30.55 | 31.30 | 30.22 | 30.76 | 1,255,998 | +0.30(+0.99%) |
Feb 10, 2004 | 30.46 | 30.79 | 30.14 | 30.46 | 991,849 | -0.58(-1.86%) |
Feb 09, 2004 | 31.09 | 31.48 | 30.88 | 31.04 | 1,980,203 | +0.87(+2.89%) |
Feb 06, 2004 | 29.80 | 30.33 | 29.64 | 30.17 | 1,674,276 | +1.21(+4.19%) |
Feb 05, 2004 | 29.26 | 29.26 | 28.91 | 28.95 | 1,133,328 | -0.07(-0.23%) |
Feb 04, 2004 | 29.38 | 29.38 | 28.96 | 29.02 | 1,439,421 | -0.48(-1.63%) |
Feb 03, 2004 | 29.38 | 29.82 | 29.26 | 29.50 | 1,509,661 | +0.73(+2.53%) |
Feb 02, 2004 | 28.90 | 29.02 | 28.60 | 28.77 | 1,657,964 | -0.32(-1.11%) |
Jan 30, 2004 | 29.44 | 29.46 | 28.96 | 29.10 | 1,685,095 | -0.34(-1.16%) |
Jan 29, 2004 | 29.44 | 29.66 | 28.96 | 29.44 | 1,611,526 | +0.42(+1.45%) |
Jan 28, 2004 | 29.89 | 29.95 | 28.96 | 29.02 | 2,161,629 | -1.05(-3.50%) |
Jan 27, 2004 | 30.22 | 30.47 | 29.98 | 30.07 | 1,460,893 | +0.05(+0.18%) |
Jan 26, 2004 | 30.61 | 30.61 | 29.86 | 30.02 | 1,987,859 | -0.93(-2.99%) |
Jan 23, 2004 | 30.70 | 31.12 | 30.38 | 30.94 | 1,341,884 | +0.36(+1.18%) |
Jan 22, 2004 | 30.94 | 31.06 | 30.35 | 30.58 | 786,122 | -0.30(-0.97%) |
Jan 21, 2004 | 31.42 | 32.32 | 30.76 | 30.88 | 1,917,286 | -0.21(-0.68%) |
Jan 20, 2004 | 30.19 | 31.59 | 29.67 | 31.09 | 4,318,764 | +2.54(+8.88%) |
Jan 16, 2004 | 29.50 | 29.67 | 28.18 | 28.56 | 4,340,568 | -1.66(-5.51%) |
Jan 15, 2004 | 31.00 | 31.15 | 30.21 | 30.22 | 1,726,373 | -0.84(-2.71%) |
Jan 14, 2004 | 30.40 | 31.09 | 30.22 | 31.06 | 3,766,497 | +1.40(+4.72%) |
Jan 13, 2004 | 30.10 | 30.48 | 29.32 | 29.66 | 3,151,481 | -0.35(-1.16%) |
Jan 12, 2004 | 29.75 | 30.04 | 29.13 | 30.01 | 6,903,997 | -2.48(-7.64%) |
Jan 09, 2004 | 33.28 | 33.76 | 32.38 | 32.49 | 2,103,539 | -1.15(-3.43%) |
Jan 08, 2004 | 32.59 | 34.29 | 32.59 | 33.64 | 3,141,660 | +1.27(+3.92%) |
Jan 07, 2004 | 33.95 | 33.95 | 31.72 | 32.38 | 5,882,687 | -1.71(-5.01%) |
Jan 06, 2004 | 35.03 | 35.08 | 33.46 | 34.08 | 4,731,383 | -3.23(-8.65%) |
Jan 05, 2004 | 38.09 | 38.09 | 35.60 | 37.31 | 3,418,626 | -0.96(-2.51%) |
Jan 02, 2004 | 37.27 | 38.27 | 37.10 | 38.27 | 3,892,996 | +4.00(+11.66%) |
Dec 31, 2003 | 34.28 | 34.97 | 33.93 | 34.28 | 1,536,126 | +0.99(+2.98%) |
Dec 30, 2003 | 32.61 | 33.46 | 32.64 | 33.28 | 1,199,074 | +0.67(+2.06%) |
Dec 29, 2003 | 31.24 | 32.62 | 31.24 | 32.61 | 1,203,401 | +2.27(+7.49%) |
Dec 26, 2003 | 30.10 | 30.47 | 30.00 | 30.34 | 523,970 | -0.23(-0.77%) |
Dec 24, 2003 | 30.07 | 30.94 | 30.07 | 30.57 | 473,371 | +0.90(+3.02%) |
Dec 23, 2003 | 30.10 | 30.17 | 29.28 | 29.68 | 922,774 | -0.64(-2.10%) |
Dec 22, 2003 | 30.04 | 30.39 | 29.78 | 30.32 | 956,729 | +0.54(+1.82%) |
Dec 19, 2003 | 28.27 | 30.18 | 29.44 | 29.78 | 1,034,126 | +1.51(+5.33%) |
Dec 18, 2003 | 27.49 | 28.34 | 27.43 | 28.27 | 1,000,005 | +1.46(+5.45%) |
Dec 17, 2003 | 26.43 | 26.84 | 26.38 | 26.81 | 597,872 | +0.14(+0.52%) |
Dec 16, 2003 | 25.98 | 26.71 | 25.98 | 26.67 | 781,462 | +0.68(+2.61%) |
Dec 15, 2003 | 27.10 | 27.10 | 25.98 | 25.99 | 1,294,447 | -1.80(-6.46%) |
Dec 12, 2003 | 28.10 | 27.93 | 27.40 | 27.79 | 674,604 | -0.31(-1.11%) |
Dec 11, 2003 | 27.16 | 28.41 | 26.98 | 28.10 | 1,125,505 | +1.75(+6.66%) |
Dec 10, 2003 | 27.18 | 27.18 | 25.89 | 26.34 | 1,153,800 | -0.70(-2.60%) |
Dec 09, 2003 | 25.98 | 27.24 | 26.86 | 27.05 | 1,057,428 | +1.06(+4.09%) |
Dec 08, 2003 | 25.11 | 26.07 | 25.11 | 25.98 | 970,377 | +1.29(+5.23%) |
Dec 05, 2003 | 25.02 | 25.22 | 24.67 | 24.69 | 255,161 | -0.48(-1.91%) |
Dec 04, 2003 | 25.11 | 25.20 | 24.53 | 25.17 | 938,919 | +0.00(+0.00%) |
Dec 03, 2003 | 24.75 | 25.35 | 24.67 | 25.17 | 943,413 | +1.14(+4.75%) |
Dec 02, 2003 | 23.91 | 24.30 | 23.96 | 24.03 | 732,194 | +0.13(+0.53%) |
Dec 01, 2003 | 23.19 | 24.00 | 23.19 | 23.91 | 1,104,033 | +1.63(+7.31%) |
Nov 28, 2003 | 22.17 | 22.32 | 22.11 | 22.28 | 208,556 | +0.52(+2.40%) |
Nov 26, 2003 | 21.76 | 21.83 | 21.63 | 21.75 | 307,092 | +0.01(+0.06%) |
Nov 25, 2003 | 21.62 | 21.81 | 21.60 | 21.74 | 212,051 | +0.17(+0.81%) |
Nov 24, 2003 | 21.23 | 21.62 | 21.23 | 21.57 | 446,074 | +0.51(+2.43%) |
Nov 21, 2003 | 21.26 | 21.26 | 20.99 | 21.06 | 490,515 | -0.35(-1.63%) |
Nov 20, 2003 | 21.62 | 21.62 | 21.44 | 21.41 | 483,524 | -0.60(-2.73%) |
Nov 19, 2003 | 22.01 | 22.07 | 21.85 | 22.01 | 255,327 | +0.01(+0.03%) |
Nov 18, 2003 | 22.07 | 22.16 | 21.96 | 22.00 | 270,973 | +0.22(+1.02%) |
Nov 17, 2003 | 21.80 | 21.87 | 21.75 | 21.78 | 199,568 | +0.03(+0.14%) |
Nov 14, 2003 | 22.20 | 22.20 | 21.75 | 21.75 | 479,196 | -0.29(-1.34%) |
Nov 13, 2003 | 21.72 | 22.08 | 21.69 | 22.04 | 346,373 | +0.47(+2.20%) |
Nov 12, 2003 | 21.41 | 21.75 | 21.41 | 21.57 | 505,994 | +0.38(+1.79%) |
Nov 11, 2003 | 21.57 | 21.57 | 21.04 | 21.19 | 594,876 | -0.46(-2.11%) |
Nov 10, 2003 | 21.94 | 21.94 | 21.65 | 21.65 | 261,153 | -0.34(-1.56%) |
Nov 07, 2003 | 22.05 | 22.05 | 21.88 | 21.99 | 267,977 | +0.15(+0.69%) |
Nov 06, 2003 | 22.02 | 22.08 | 21.79 | 21.84 | 389,149 | -0.22(-0.98%) |
Nov 05, 2003 | 22.16 | 22.19 | 22.06 | 22.06 | 462,053 | -0.20(-0.92%) |
Nov 04, 2003 | 22.16 | 22.35 | 22.16 | 22.26 | 827,992 | -0.19(-0.83%) |
Nov 03, 2003 | 22.20 | 22.46 | 22.20 | 22.45 | 726,403 | +0.58(+2.64%) |
Oct 31, 2003 | 22.20 | 22.20 | 21.87 | 21.87 | 466,547 | -0.35(-1.57%) |
Oct 30, 2003 | 22.36 | 22.36 | 22.11 | 22.22 | 450,068 | -0.10(-0.46%) |
Oct 29, 2003 | 22.29 | 22.34 | 22.10 | 22.32 | 588,551 | +0.03(+0.13%) |
Oct 28, 2003 | 22.14 | 22.23 | 22.13 | 22.29 | 720,376 | +0.87(+4.07%) |
Oct 27, 2003 | 21.09 | 21.53 | 21.03 | 21.42 | 694,411 | +0.45(+2.15%) |
Oct 24, 2003 | 21.03 | 21.05 | 20.82 | 20.97 | 662,453 | -0.36(-1.69%) |
Oct 23, 2003 | 21.33 | 21.33 | 21.16 | 21.33 | 641,148 | -0.47(-2.15%) |
Oct 22, 2003 | 21.78 | 21.93 | 21.72 | 21.80 | 511,986 | -0.16(-0.74%) |
Oct 21, 2003 | 22.04 | 22.04 | 21.78 | 21.96 | 600,202 | -0.18(-0.81%) |
Oct 20, 2003 | 22.17 | 22.23 | 21.93 | 22.14 | 593,212 | +0.15(+0.68%) |
Oct 17, 2003 | 22.08 | 22.09 | 21.80 | 21.99 | 356,526 | -0.06(-0.27%) |
Oct 16, 2003 | 21.95 | 22.14 | 21.94 | 22.05 | 364,682 | +0.12(+0.55%) |
Oct 15, 2003 | 21.90 | 22.11 | 21.86 | 21.93 | 435,754 | +0.18(+0.83%) |
Oct 14, 2003 | 22.11 | 22.11 | 21.70 | 21.75 | 860,357 | -0.75(-3.34%) |
Oct 13, 2003 | 22.41 | 22.52 | 22.23 | 22.50 | 780,463 | +0.09(+0.40%) |
Oct 10, 2003 | 22.38 | 22.68 | 22.38 | 22.41 | 656,461 | +0.24(+1.08%) |
Oct 09, 2003 | 21.57 | 22.29 | 21.74 | 22.17 | 1,270,978 | +0.59(+2.76%) |
Oct 08, 2003 | 21.41 | 21.59 | 21.19 | 21.57 | 811,921 | +0.77(+3.70%) |
Oct 07, 2003 | 20.46 | 20.82 | 20.46 | 20.81 | 316,413 | +0.34(+1.67%) |
Oct 06, 2003 | 20.55 | 20.55 | 20.40 | 20.46 | 332,558 | -0.12(-0.58%) |
Oct 03, 2003 | 20.67 | 20.69 | 20.52 | 20.58 | 548,771 | +0.19(+0.91%) |
Oct 02, 2003 | 20.14 | 20.52 | 20.14 | 20.40 | 409,789 | +0.12(+0.59%) |
Oct 01, 2003 | 20.27 | 20.45 | 20.02 | 20.28 | 351,200 | +0.12(+0.60%) |
Sep 30, 2003 | 20.25 | 20.25 | 19.95 | 20.16 | 456,726 | +0.20(+0.99%) |
Sep 29, 2003 | 19.77 | 19.96 | 19.68 | 19.96 | 310,587 | +0.36(+1.84%) |
Sep 26, 2003 | 19.84 | 19.84 | 19.57 | 19.60 | 463,883 | -0.17(-0.85%) |
Sep 25, 2003 | 20.07 | 20.10 | 19.77 | 19.77 | 536,121 | +0.03(+0.15%) |
Sep 24, 2003 | 19.65 | 20.07 | 19.65 | 19.74 | 890,151 | +0.41(+2.15%) |
Sep 23, 2003 | 18.85 | 19.44 | 19.17 | 19.32 | 674,437 | +0.47(+2.52%) |
Sep 22, 2003 | 18.62 | 18.91 | 18.50 | 18.85 | 884,658 | -0.17(-0.88%) |
Sep 19, 2003 | 18.90 | 19.06 | 18.77 | 19.02 | 1,377,170 | -0.20(-1.06%) |
Sep 18, 2003 | 19.17 | 19.27 | 19.02 | 19.22 | 1,042,115 | -0.37(-1.90%) |
Sep 17, 2003 | 19.95 | 19.95 | 19.42 | 19.59 | 645,642 | -0.54(-2.69%) |
Sep 16, 2003 | 20.16 | 20.28 | 20.05 | 20.13 | 383,823 | -0.02(-0.12%) |
Sep 15, 2003 | 20.22 | 20.41 | 20.16 | 20.16 | 400,301 | +0.27(+1.36%) |
Sep 12, 2003 | 20.19 | 20.19 | 19.84 | 19.89 | 446,240 | -0.36(-1.78%) |
Sep 11, 2003 | 19.86 | 20.26 | 19.81 | 20.25 | 797,108 | +0.61(+3.09%) |
Sep 10, 2003 | 19.65 | 19.69 | 19.17 | 19.64 | 1,061,090 | -0.19(-0.94%) |
Sep 09, 2003 | 20.43 | 20.43 | 19.74 | 19.83 | 1,287,956 | -1.32(-6.25%) |
Sep 08, 2003 | 20.91 | 21.18 | 20.90 | 21.15 | 716,381 | +0.34(+1.62%) |
Sep 05, 2003 | 20.97 | 21.14 | 20.81 | 20.81 | 865,017 | -0.75(-3.48%) |
Sep 04, 2003 | 21.12 | 21.60 | 21.04 | 21.56 | 696,408 | +0.53(+2.54%) |
Sep 03, 2003 | 21.24 | 21.27 | 21.03 | 21.03 | 679,930 | -0.28(-1.33%) |
Sep 02, 2003 | 21.45 | 21.69 | 20.94 | 21.31 | 1,333,062 | -0.17(-0.78%) |
Aug 29, 2003 | 21.12 | 21.62 | 21.11 | 21.48 | 1,561,925 | +1.05(+5.15%) |
Aug 28, 2003 | 20.16 | 20.70 | 20.13 | 20.43 | 1,033,793 | +0.60(+3.03%) |
Aug 27, 2003 | 19.65 | 20.28 | 19.65 | 19.83 | 1,911,294 | +0.84(+4.43%) |
Aug 26, 2003 | 19.14 | 19.15 | 18.68 | 18.99 | 635,322 | -0.10(-0.53%) |
Aug 25, 2003 | 19.56 | 19.57 | 18.99 | 19.09 | 628,332 | -0.63(-3.20%) |
Aug 22, 2003 | 19.94 | 19.94 | 19.65 | 19.72 | 591,381 | +0.57(+2.98%) |
Aug 21, 2003 | 19.09 | 19.29 | 19.09 | 19.15 | 988,021 | +0.35(+1.85%) |
Aug 20, 2003 | 18.41 | 18.93 | 18.41 | 18.80 | 665,116 | +0.53(+2.93%) |
Aug 19, 2003 | 18.38 | 18.46 | 18.20 | 18.26 | 389,649 | -0.10(-0.56%) |
Aug 18, 2003 | 18.19 | 18.42 | 18.17 | 18.37 | 356,360 | +0.52(+2.93%) |
Aug 15, 2003 | 18.08 | 18.08 | 17.84 | 17.84 | 399,303 | -0.39(-2.14%) |
Aug 14, 2003 | 18.29 | 18.33 | 18.17 | 18.23 | 199,068 | -0.18(-0.98%) |
Aug 13, 2003 | 18.32 | 18.65 | 18.32 | 18.41 | 654,963 | +0.27(+1.49%) |
Aug 12, 2003 | 18.05 | 18.25 | 18.02 | 18.14 | 378,497 | +0.18(+1.00%) |
Aug 11, 2003 | 17.78 | 18.08 | 17.78 | 17.96 | 432,925 | +0.38(+2.15%) |
Aug 08, 2003 | 17.63 | 17.72 | 17.57 | 17.59 | 346,040 | -0.12(-0.68%) |
Aug 07, 2003 | 17.66 | 17.84 | 17.63 | 17.71 | 264,149 | -0.25(-1.37%) |
Aug 06, 2003 | 17.99 | 17.99 | 17.60 | 17.95 | 480,362 | -0.22(-1.19%) |
Aug 05, 2003 | 18.29 | 18.38 | 18.08 | 18.17 | 366,846 | -0.28(-1.50%) |
Aug 04, 2003 | 18.36 | 18.46 | 18.28 | 18.44 | 675,602 | +0.26(+1.42%) |
Aug 01, 2003 | 18.26 | 18.29 | 18.13 | 18.19 | 368,011 | +0.11(+0.63%) |
Jul 31, 2003 | 17.90 | 18.17 | 17.90 | 18.07 | 550,102 | +0.23(+1.28%) |
Jul 30, 2003 | 17.78 | 18.01 | 17.69 | 17.84 | 721,208 | +0.03(+0.17%) |
Jul 29, 2003 | 17.90 | 17.90 | 17.60 | 17.81 | 592,379 | +0.71(+4.14%) |
Jul 28, 2003 | 17.12 | 17.30 | 17.04 | 17.10 | 252,165 | +0.14(+0.85%) |
Jul 25, 2003 | 16.93 | 17.04 | 16.86 | 16.96 | 258,989 | +0.18(+1.07%) |
Jul 24, 2003 | 16.82 | 17.00 | 16.78 | 16.78 | 258,822 | +0.03(+0.18%) |
Jul 23, 2003 | 16.79 | 16.82 | 16.65 | 16.75 | 609,856 | -0.39(-2.28%) |
Jul 22, 2003 | 17.15 | 17.21 | 16.97 | 17.14 | 689,584 | -0.10(-0.59%) |
Jul 21, 2003 | 17.45 | 17.48 | 17.12 | 17.24 | 278,796 | -0.06(-0.35%) |
Jul 18, 2003 | 17.00 | 17.30 | 16.82 | 17.30 | 618,179 | +0.58(+3.45%) |
Jul 17, 2003 | 16.83 | 17.02 | 16.61 | 16.73 | 468,877 | -0.44(-2.59%) |
Jul 16, 2003 | 17.23 | 17.36 | 17.12 | 17.17 | 1,148,308 | -0.06(-0.35%) |
Jul 15, 2003 | 17.69 | 17.73 | 17.18 | 17.23 | 485,854 | -0.37(-2.08%) |
Jul 14, 2003 | 17.42 | 17.78 | 17.41 | 17.60 | 596,208 | +0.23(+1.35%) |
Jul 11, 2003 | 17.18 | 17.42 | 17.18 | 17.36 | 481,194 | +0.33(+1.94%) |
Jul 10, 2003 | 17.42 | 17.42 | 16.88 | 17.03 | 566,747 | -0.63(-3.57%) |
Jul 09, 2003 | 17.42 | 17.66 | 17.32 | 17.66 | 532,293 | +0.39(+2.26%) |
Jul 08, 2003 | 17.27 | 17.31 | 17.09 | 17.27 | 768,812 | -0.20(-1.14%) |
Jul 07, 2003 | 17.36 | 17.47 | 17.18 | 17.47 | 977,867 | +0.85(+5.10%) |
Jul 03, 2003 | 16.46 | 16.69 | 16.28 | 16.62 | 1,110,025 | -0.32(-1.88%) |
Jul 02, 2003 | 17.73 | 17.73 | 16.89 | 16.94 | 2,180,271 | -0.97(-5.40%) |
Jul 01, 2003 | 18.09 | 18.14 | 17.82 | 17.91 | 587,386 | -0.23(-1.29%) |
Jun 30, 2003 | 18.10 | 18.17 | 17.79 | 18.14 | 727,367 | +0.05(+0.27%) |
Jun 27, 2003 | 18.44 | 18.62 | 17.99 | 18.10 | 811,089 | -0.42(-2.27%) |
Jun 26, 2003 | 18.59 | 18.62 | 18.35 | 18.52 | 1,177,769 | +0.70(+3.95%) |
Jun 25, 2003 | 17.78 | 18.26 | 17.75 | 17.81 | 1,326,072 | +0.45(+2.60%) |
Jun 24, 2003 | 17.39 | 17.51 | 17.27 | 17.36 | 685,922 | +0.27(+1.58%) |
Jun 23, 2003 | 17.51 | 17.51 | 17.06 | 17.09 | 827,900 | -0.18(-1.04%) |
Jun 20, 2003 | 17.27 | 17.54 | 17.02 | 17.27 | 690,582 | +0.81(+4.93%) |
Jun 19, 2003 | 16.70 | 16.73 | 16.44 | 16.46 | 300,101 | -0.17(-1.05%) |
Jun 18, 2003 | 16.70 | 16.80 | 16.61 | 16.64 | 672,107 | -0.07(-0.40%) |
Jun 17, 2003 | 16.55 | 16.82 | 16.50 | 16.70 | 640,149 | +0.25(+1.50%) |
Jun 16, 2003 | 16.58 | 16.58 | 16.30 | 16.46 | 425,934 | -0.13(-0.76%) |
Jun 13, 2003 | 16.56 | 16.58 | 16.40 | 16.58 | 287,784 | +0.04(+0.25%) |
Jun 12, 2003 | 16.52 | 16.61 | 16.41 | 16.54 | 638,318 | +0.25(+1.55%) |
Jun 11, 2003 | 16.10 | 16.31 | 16.01 | 16.29 | 590,715 | +0.31(+1.92%) |
Jun 10, 2003 | 16.12 | 16.15 | 15.92 | 15.98 | 466,214 | -0.28(-1.70%) |
Jun 09, 2003 | 16.37 | 16.43 | 16.25 | 16.26 | 783,293 | +0.37(+2.31%) |
Jun 06, 2003 | 16.01 | 16.06 | 15.80 | 15.89 | 855,696 | -0.09(-0.56%) |
Jun 05, 2003 | 15.80 | 16.07 | 15.77 | 15.98 | 767,147 | +0.30(+1.92%) |
Jun 04, 2003 | 15.65 | 15.80 | 15.64 | 15.68 | 790,117 | -0.03(-0.19%) |
Jun 03, 2003 | 15.77 | 15.77 | 15.62 | 15.71 | 588,052 | -0.05(-0.34%) |