Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 23.00 | 23.60 | 22.88 | 23.54 | 985,600 | +0.56(+2.44%) |
Jun 29, 2004 | 22.82 | 23.03 | 22.76 | 22.98 | 1,082,300 | +0.25(+1.10%) |
Jun 28, 2004 | 23.10 | 23.32 | 22.70 | 22.73 | 1,300,400 | -0.22(-0.96%) |
Jun 25, 2004 | 22.51 | 23.93 | 22.43 | 22.95 | 4,219,700 | +0.39(+1.73%) |
Jun 24, 2004 | 23.24 | 23.41 | 22.48 | 22.56 | 937,900 | -0.66(-2.84%) |
Jun 23, 2004 | 23.01 | 23.57 | 22.76 | 23.22 | 1,065,300 | +0.29(+1.26%) |
Jun 22, 2004 | 22.36 | 22.97 | 22.19 | 22.93 | 1,315,700 | +0.48(+2.14%) |
Jun 21, 2004 | 22.55 | 22.86 | 22.36 | 22.45 | 1,045,100 | -0.02(-0.09%) |
Jun 18, 2004 | 21.88 | 22.58 | 21.82 | 22.47 | 1,483,200 | +0.41(+1.86%) |
Jun 17, 2004 | 23.10 | 23.10 | 21.94 | 22.06 | 1,232,100 | -1.13(-4.87%) |
Jun 16, 2004 | 23.53 | 23.58 | 23.03 | 23.19 | 665,900 | -0.33(-1.40%) |
Jun 15, 2004 | 23.20 | 23.56 | 23.11 | 23.52 | 733,500 | +0.64(+2.80%) |
Jun 14, 2004 | 23.82 | 23.82 | 22.64 | 22.88 | 1,009,100 | -0.94(-3.95%) |
Jun 10, 2004 | 24.10 | 24.30 | 23.71 | 23.82 | 913,700 | -0.10(-0.42%) |
Jun 09, 2004 | 25.01 | 25.08 | 23.87 | 23.92 | 903,300 | -1.19(-4.74%) |
Jun 08, 2004 | 24.79 | 25.25 | 24.57 | 25.11 | 591,900 | +0.06(+0.24%) |
Jun 07, 2004 | 24.66 | 25.13 | 24.55 | 25.05 | 1,063,900 | +0.72(+2.96%) |
Jun 04, 2004 | 24.40 | 24.70 | 24.24 | 24.33 | 552,800 | +0.53(+2.23%) |
Jun 03, 2004 | 24.53 | 24.53 | 23.75 | 23.80 | 810,700 | -0.67(-2.74%) |
Jun 02, 2004 | 25.28 | 25.35 | 23.94 | 24.47 | 1,348,100 | -0.70(-2.78%) |
Jun 01, 2004 | 25.12 | 25.28 | 24.79 | 25.17 | 623,600 | +0.05(+0.20%) |
May 28, 2004 | 25.31 | 25.42 | 24.95 | 25.12 | 1,249,700 | -0.11(-0.44%) |
May 27, 2004 | 24.77 | 25.30 | 24.72 | 25.23 | 907,900 | +0.54(+2.19%) |
May 26, 2004 | 24.10 | 24.97 | 23.72 | 24.69 | 1,945,100 | +0.19(+0.78%) |
May 25, 2004 | 22.91 | 24.50 | 22.78 | 24.50 | 1,641,800 | +1.55(+6.75%) |
May 24, 2004 | 23.35 | 23.49 | 22.77 | 22.95 | 1,329,800 | -0.09(-0.39%) |
May 21, 2004 | 23.25 | 23.28 | 22.44 | 23.04 | 1,112,900 | +0.54(+2.40%) |
May 20, 2004 | 22.27 | 22.67 | 22.07 | 22.50 | 1,093,300 | +0.37(+1.67%) |
May 19, 2004 | 22.00 | 22.80 | 21.99 | 22.13 | 1,000,300 | +0.60(+2.79%) |
May 18, 2004 | 21.49 | 21.74 | 21.15 | 21.53 | 1,530,400 | +0.23(+1.08%) |
May 17, 2004 | 21.58 | 21.69 | 21.10 | 21.30 | 1,195,800 | -0.68(-3.09%) |
May 14, 2004 | 22.60 | 23.00 | 21.86 | 21.98 | 1,212,400 | -0.63(-2.79%) |
May 13, 2004 | 22.65 | 23.17 | 22.36 | 22.61 | 953,000 | -0.08(-0.35%) |
May 12, 2004 | 23.15 | 23.24 | 21.79 | 22.69 | 1,515,900 | -0.52(-2.24%) |
May 11, 2004 | 22.51 | 23.31 | 22.21 | 23.21 | 1,462,000 | +1.10(+4.98%) |
May 10, 2004 | 21.56 | 22.48 | 21.48 | 22.11 | 1,412,700 | +0.36(+1.66%) |
May 07, 2004 | 21.73 | 22.56 | 21.67 | 21.75 | 800,800 | -0.02(-0.09%) |
May 06, 2004 | 21.94 | 22.03 | 21.46 | 21.77 | 700,300 | -0.07(-0.32%) |
May 05, 2004 | 21.56 | 22.10 | 21.35 | 21.84 | 608,800 | +0.40(+1.87%) |
May 04, 2004 | 21.08 | 21.82 | 21.02 | 21.44 | 1,936,300 | +0.48(+2.29%) |
May 03, 2004 | 21.18 | 21.72 | 20.63 | 20.96 | 1,499,200 | -0.06(-0.29%) |
Apr 30, 2004 | 21.81 | 21.81 | 20.86 | 21.02 | 1,697,600 | -0.62(-2.87%) |
Apr 29, 2004 | 22.80 | 22.95 | 21.25 | 21.64 | 1,340,700 | -1.17(-5.13%) |
Apr 28, 2004 | 22.86 | 23.20 | 22.37 | 22.81 | 1,335,900 | -0.04(-0.18%) |
Apr 27, 2004 | 23.35 | 23.70 | 22.67 | 22.85 | 638,700 | -0.43(-1.85%) |
Apr 26, 2004 | 23.90 | 24.11 | 23.14 | 23.28 | 674,900 | -0.79(-3.28%) |
Apr 23, 2004 | 23.13 | 24.16 | 23.07 | 24.07 | 1,235,300 | +1.18(+5.16%) |
Apr 22, 2004 | 22.78 | 23.23 | 22.13 | 22.89 | 612,100 | -0.03(-0.13%) |
Apr 21, 2004 | 22.40 | 22.95 | 22.34 | 22.92 | 941,600 | +0.75(+3.38%) |
Apr 20, 2004 | 23.07 | 23.38 | 22.09 | 22.17 | 914,300 | -1.06(-4.56%) |
Apr 19, 2004 | 22.95 | 23.25 | 22.48 | 23.23 | 612,000 | +0.35(+1.53%) |
Apr 16, 2004 | 23.34 | 23.34 | 22.34 | 22.88 | 607,800 | -0.43(-1.84%) |
Apr 15, 2004 | 24.43 | 24.54 | 23.17 | 23.31 | 1,119,100 | -1.11(-4.55%) |
Apr 14, 2004 | 24.08 | 24.68 | 24.07 | 24.42 | 830,200 | +0.09(+0.37%) |
Apr 13, 2004 | 24.91 | 24.94 | 24.22 | 24.33 | 634,600 | -0.51(-2.05%) |
Apr 12, 2004 | 24.65 | 24.84 | 24.42 | 24.84 | 578,500 | +0.23(+0.93%) |
Apr 08, 2004 | 24.55 | 25.14 | 24.29 | 24.61 | 1,096,900 | +0.40(+1.65%) |
Apr 07, 2004 | 24.05 | 24.38 | 23.44 | 24.21 | 950,100 | +0.16(+0.67%) |
Apr 06, 2004 | 24.05 | 24.28 | 23.65 | 24.05 | 1,028,300 | -0.48(-1.96%) |
Apr 05, 2004 | 23.93 | 24.62 | 23.80 | 24.53 | 717,700 | +0.61(+2.55%) |
Apr 02, 2004 | 24.00 | 24.27 | 23.56 | 23.92 | 730,300 | +0.56(+2.40%) |
Apr 01, 2004 | 22.77 | 23.58 | 22.74 | 23.36 | 937,600 | +0.53(+2.32%) |
Mar 31, 2004 | 22.57 | 23.16 | 22.51 | 22.83 | 1,625,700 | +0.14(+0.62%) |
Mar 30, 2004 | 22.48 | 22.80 | 22.11 | 22.69 | 984,100 | +0.12(+0.53%) |
Mar 29, 2004 | 22.37 | 22.82 | 22.22 | 22.57 | 1,239,700 | +0.47(+2.13%) |
Mar 26, 2004 | 22.06 | 22.52 | 21.79 | 22.10 | 1,043,300 | -0.14(-0.63%) |
Mar 25, 2004 | 21.44 | 22.25 | 21.35 | 22.24 | 795,300 | +1.04(+4.91%) |
Mar 24, 2004 | 20.84 | 21.35 | 20.63 | 21.20 | 1,175,000 | +0.41(+1.97%) |
Mar 23, 2004 | 21.10 | 21.25 | 20.58 | 20.79 | 746,700 | +0.01(+0.05%) |
Mar 22, 2004 | 21.02 | 21.15 | 20.60 | 20.78 | 1,113,100 | -0.33(-1.56%) |
Mar 19, 2004 | 21.71 | 21.80 | 21.02 | 21.11 | 951,300 | -0.60(-2.76%) |
Mar 18, 2004 | 21.84 | 22.02 | 21.39 | 21.71 | 845,200 | -0.29(-1.32%) |
Mar 17, 2004 | 21.56 | 22.10 | 21.43 | 22.00 | 1,103,200 | +0.61(+2.85%) |
Mar 16, 2004 | 21.52 | 21.81 | 20.93 | 21.39 | 1,141,700 | +0.01(+0.05%) |
Mar 15, 2004 | 22.04 | 22.13 | 21.05 | 21.38 | 953,500 | -0.75(-3.39%) |
Mar 12, 2004 | 21.81 | 22.31 | 21.77 | 22.13 | 1,477,100 | +0.77(+3.60%) |
Mar 11, 2004 | 21.36 | 22.02 | 21.30 | 21.36 | 1,444,800 | +0.00(+0.00%) |
Mar 10, 2004 | 22.55 | 22.55 | 21.34 | 21.36 | 1,634,800 | -0.47(-2.15%) |
Mar 09, 2004 | 22.33 | 22.33 | 21.45 | 21.83 | 1,591,600 | -0.39(-1.76%) |
Mar 08, 2004 | 23.60 | 23.81 | 22.17 | 22.22 | 1,504,400 | -0.92(-3.98%) |
Mar 05, 2004 | 23.29 | 23.67 | 22.88 | 23.14 | 1,555,800 | -0.79(-3.30%) |
Mar 04, 2004 | 23.54 | 23.99 | 23.28 | 23.93 | 974,400 | +0.43(+1.83%) |
Mar 03, 2004 | 23.99 | 23.99 | 22.25 | 23.50 | 1,828,200 | -0.58(-2.41%) |
Mar 02, 2004 | 24.48 | 24.75 | 23.99 | 24.08 | 1,406,700 | -0.58(-2.35%) |
Mar 01, 2004 | 24.14 | 24.71 | 23.71 | 24.66 | 1,175,500 | +0.54(+2.24%) |
Feb 27, 2004 | 24.80 | 24.97 | 23.65 | 24.12 | 1,614,400 | -0.59(-2.39%) |
Feb 26, 2004 | 24.71 | 25.21 | 24.53 | 24.71 | 1,781,600 | -0.24(-0.96%) |
Feb 25, 2004 | 25.24 | 25.24 | 23.95 | 24.95 | 3,733,100 | +0.50(+2.04%) |
Feb 24, 2004 | 23.43 | 24.45 | 23.38 | 24.45 | 1,863,000 | +0.99(+4.22%) |
Feb 23, 2004 | 24.40 | 24.62 | 23.22 | 23.46 | 1,174,000 | -0.87(-3.58%) |
Feb 20, 2004 | 24.60 | 24.80 | 24.00 | 24.33 | 825,000 | -0.27(-1.10%) |
Feb 19, 2004 | 26.15 | 26.15 | 24.60 | 24.60 | 1,109,600 | -1.00(-3.91%) |
Feb 18, 2004 | 25.50 | 26.47 | 25.16 | 25.60 | 2,867,700 | +1.52(+6.31%) |
Feb 17, 2004 | 24.00 | 24.13 | 23.65 | 24.08 | 992,300 | +0.35(+1.47%) |
Feb 13, 2004 | 24.52 | 24.75 | 23.71 | 23.73 | 1,123,800 | -0.47(-1.94%) |
Feb 12, 2004 | 24.62 | 25.10 | 24.10 | 24.20 | 1,267,400 | -0.40(-1.63%) |
Feb 11, 2004 | 23.99 | 24.97 | 23.99 | 24.60 | 1,408,600 | +0.70(+2.93%) |
Feb 10, 2004 | 24.14 | 24.21 | 23.29 | 23.90 | 1,598,400 | -0.28(-1.16%) |
Feb 09, 2004 | 24.56 | 24.80 | 24.08 | 24.18 | 1,898,400 | -0.46(-1.87%) |
Feb 06, 2004 | 23.56 | 24.73 | 23.51 | 24.64 | 890,200 | +1.15(+4.90%) |
Feb 05, 2004 | 22.69 | 23.66 | 22.51 | 23.49 | 1,204,400 | +0.99(+4.40%) |
Feb 04, 2004 | 24.00 | 24.06 | 22.45 | 22.50 | 2,065,500 | -1.92(-7.86%) |
Feb 03, 2004 | 25.01 | 25.11 | 24.20 | 24.42 | 953,900 | -0.88(-3.48%) |
Feb 02, 2004 | 25.12 | 25.46 | 24.62 | 25.30 | 973,700 | +0.37(+1.48%) |
Jan 30, 2004 | 24.51 | 25.20 | 24.22 | 24.93 | 845,200 | +0.40(+1.63%) |
Jan 29, 2004 | 24.62 | 25.18 | 23.75 | 24.53 | 1,120,800 | -0.28(-1.13%) |
Jan 28, 2004 | 25.11 | 25.78 | 24.63 | 24.81 | 1,358,300 | -0.13(-0.52%) |
Jan 27, 2004 | 26.17 | 26.17 | 24.69 | 24.94 | 1,130,500 | -1.31(-4.99%) |
Jan 26, 2004 | 25.95 | 26.33 | 25.32 | 26.25 | 1,073,000 | +0.30(+1.16%) |
Jan 23, 2004 | 25.90 | 26.15 | 25.56 | 25.95 | 986,900 | -0.03(-0.12%) |
Jan 22, 2004 | 26.16 | 26.75 | 25.66 | 25.98 | 1,502,800 | -0.20(-0.76%) |
Jan 21, 2004 | 26.60 | 26.70 | 25.97 | 26.18 | 1,215,000 | -0.66(-2.46%) |
Jan 20, 2004 | 27.18 | 27.54 | 26.75 | 26.84 | 1,524,800 | -0.30(-1.11%) |
Jan 16, 2004 | 25.94 | 27.14 | 25.87 | 27.14 | 1,464,200 | +1.39(+5.40%) |
Jan 15, 2004 | 24.93 | 25.92 | 24.65 | 25.75 | 1,017,369 | +0.66(+2.63%) |
Jan 14, 2004 | 25.37 | 25.87 | 24.65 | 25.09 | 1,194,040 | -0.05(-0.20%) |
Jan 13, 2004 | 26.09 | 26.20 | 24.78 | 25.14 | 1,151,526 | -0.94(-3.60%) |
Jan 12, 2004 | 25.45 | 26.27 | 25.21 | 26.08 | 899,577 | +0.69(+2.72%) |
Jan 09, 2004 | 25.35 | 25.99 | 24.80 | 25.39 | 1,029,645 | -0.19(-0.74%) |
Jan 08, 2004 | 24.74 | 25.61 | 24.20 | 25.58 | 1,304,739 | +1.48(+6.14%) |
Jan 07, 2004 | 23.97 | 24.30 | 23.62 | 24.10 | 656,112 | -0.09(-0.37%) |
Jan 06, 2004 | 23.75 | 24.25 | 23.59 | 24.19 | 676,500 | +0.44(+1.85%) |
Jan 05, 2004 | 23.21 | 23.86 | 23.21 | 23.75 | 1,035,400 | +0.82(+3.58%) |
Jan 02, 2004 | 23.00 | 23.41 | 22.86 | 22.93 | 640,000 | +0.17(+0.75%) |
Dec 31, 2003 | 23.31 | 23.34 | 22.45 | 22.76 | 746,900 | -0.20(-0.87%) |
Dec 30, 2003 | 22.87 | 23.18 | 22.50 | 22.96 | 815,725 | +0.09(+0.39%) |
Dec 29, 2003 | 22.24 | 22.88 | 22.12 | 22.87 | 497,049 | +0.72(+3.25%) |
Dec 26, 2003 | 22.30 | 22.45 | 22.11 | 22.15 | 234,563 | -0.15(-0.67%) |
Dec 24, 2003 | 22.35 | 22.50 | 22.10 | 22.30 | 343,966 | -0.06(-0.27%) |
Dec 23, 2003 | 21.85 | 22.45 | 21.79 | 22.36 | 809,460 | +0.55(+2.52%) |
Dec 22, 2003 | 21.62 | 21.90 | 21.47 | 21.81 | 924,937 | +0.15(+0.69%) |
Dec 19, 2003 | 21.66 | 21.91 | 21.25 | 21.66 | 1,149,728 | +0.03(+0.14%) |
Dec 18, 2003 | 20.29 | 21.74 | 20.16 | 21.63 | 1,209,316 | +1.37(+6.76%) |
Dec 17, 2003 | 20.87 | 20.90 | 20.06 | 20.26 | 1,385,974 | -0.55(-2.64%) |
Dec 16, 2003 | 21.05 | 21.14 | 20.33 | 20.81 | 1,355,711 | -0.08(-0.38%) |
Dec 15, 2003 | 22.69 | 22.72 | 20.88 | 20.89 | 1,330,928 | -0.96(-4.39%) |
Dec 12, 2003 | 21.59 | 22.00 | 21.47 | 21.85 | 1,326,840 | +0.35(+1.63%) |
Dec 11, 2003 | 21.02 | 21.70 | 20.77 | 21.50 | 2,108,800 | +0.68(+3.27%) |
Dec 10, 2003 | 21.21 | 21.50 | 20.19 | 20.82 | 2,977,375 | -0.52(-2.44%) |
Dec 09, 2003 | 22.88 | 22.98 | 21.23 | 21.34 | 1,233,440 | -1.17(-5.20%) |
Dec 08, 2003 | 22.55 | 23.05 | 21.88 | 22.51 | 1,392,894 | -0.14(-0.62%) |
Dec 05, 2003 | 23.36 | 23.14 | 22.38 | 22.65 | 721,205 | -0.71(-3.04%) |
Dec 04, 2003 | 23.70 | 24.10 | 22.66 | 23.36 | 1,204,238 | -0.47(-1.97%) |
Dec 03, 2003 | 24.65 | 24.85 | 23.68 | 23.83 | 1,219,397 | -0.67(-2.73%) |
Dec 02, 2003 | 24.00 | 24.54 | 23.96 | 24.50 | 1,960,272 | +0.45(+1.87%) |
Dec 01, 2003 | 24.59 | 24.75 | 23.96 | 24.05 | 1,400,178 | -0.21(-0.87%) |
Nov 28, 2003 | 24.29 | 24.53 | 24.16 | 24.26 | 478,424 | -0.04(-0.16%) |
Nov 26, 2003 | 24.70 | 24.70 | 23.87 | 24.30 | 1,214,581 | +0.06(+0.25%) |
Nov 25, 2003 | 25.30 | 25.54 | 24.12 | 24.24 | 4,497,841 | -0.22(-0.90%) |
Nov 24, 2003 | 24.75 | 25.03 | 23.95 | 24.46 | 2,666,889 | +0.06(+0.25%) |
Nov 21, 2003 | 23.75 | 24.36 | 23.13 | 24.40 | 2,028,666 | +1.04(+4.45%) |
Nov 20, 2003 | 23.40 | 24.46 | 23.04 | 23.36 | 2,246,568 | +0.61(+2.68%) |
Nov 19, 2003 | 22.70 | 23.19 | 22.59 | 22.75 | 984,052 | +0.15(+0.66%) |
Nov 18, 2003 | 22.90 | 23.31 | 22.45 | 22.60 | 1,212,802 | -0.09(-0.40%) |
Nov 17, 2003 | 22.62 | 22.90 | 22.15 | 22.69 | 1,292,101 | -0.05(-0.22%) |
Nov 14, 2003 | 23.22 | 23.77 | 22.55 | 22.74 | 658,811 | -0.51(-2.19%) |
Nov 13, 2003 | 23.38 | 23.89 | 23.01 | 23.25 | 1,037,011 | -0.31(-1.32%) |
Nov 12, 2003 | 22.32 | 23.56 | 22.32 | 23.56 | 821,464 | +1.29(+5.79%) |
Nov 11, 2003 | 22.42 | 22.52 | 21.66 | 22.27 | 1,124,669 | -0.10(-0.45%) |
Nov 10, 2003 | 23.74 | 23.79 | 22.37 | 22.37 | 756,181 | -1.32(-5.57%) |
Nov 07, 2003 | 23.96 | 23.97 | 23.46 | 23.69 | 889,990 | -0.19(-0.80%) |
Nov 06, 2003 | 23.59 | 23.89 | 22.66 | 23.88 | 928,771 | +0.40(+1.70%) |
Nov 05, 2003 | 23.30 | 23.64 | 22.64 | 23.48 | 678,313 | +0.28(+1.21%) |
Nov 04, 2003 | 23.30 | 23.70 | 22.95 | 23.20 | 500,159 | +0.02(+0.09%) |
Nov 03, 2003 | 22.45 | 23.38 | 22.35 | 23.18 | 595,833 | +0.98(+4.41%) |
Oct 31, 2003 | 22.68 | 22.85 | 22.08 | 22.20 | 423,646 | -0.64(-2.80%) |
Oct 30, 2003 | 22.56 | 23.19 | 22.20 | 22.84 | 720,226 | +0.28(+1.24%) |
Oct 29, 2003 | 22.36 | 22.80 | 22.27 | 22.56 | 788,577 | +0.11(+0.49%) |
Oct 28, 2003 | 21.58 | 22.52 | 21.42 | 22.45 | 1,079,470 | +1.29(+6.10%) |
Oct 27, 2003 | 21.14 | 21.77 | 21.11 | 21.16 | 1,268,700 | +0.07(+0.33%) |
Oct 24, 2003 | 20.90 | 21.51 | 20.70 | 21.09 | 667,800 | -0.10(-0.47%) |
Oct 23, 2003 | 21.51 | 21.69 | 20.85 | 21.19 | 1,253,800 | -0.98(-4.42%) |
Oct 22, 2003 | 22.99 | 22.99 | 22.07 | 22.17 | 716,300 | -0.83(-3.61%) |
Oct 21, 2003 | 22.46 | 23.20 | 22.46 | 23.00 | 804,633 | +0.64(+2.86%) |
Oct 20, 2003 | 22.06 | 22.49 | 21.78 | 22.36 | 562,536 | +0.32(+1.45%) |
Oct 17, 2003 | 22.73 | 22.87 | 21.92 | 22.04 | 777,248 | -0.58(-2.56%) |
Oct 16, 2003 | 22.24 | 22.93 | 22.12 | 22.62 | 1,107,519 | +0.38(+1.71%) |
Oct 15, 2003 | 22.23 | 22.81 | 22.08 | 22.24 | 1,776,557 | +0.51(+2.35%) |
Oct 14, 2003 | 21.45 | 21.73 | 21.07 | 21.73 | 742,734 | +0.29(+1.35%) |
Oct 13, 2003 | 20.94 | 21.69 | 20.92 | 21.44 | 1,130,541 | +0.54(+2.58%) |
Oct 10, 2003 | 20.62 | 20.95 | 20.60 | 20.90 | 478,158 | +0.25(+1.21%) |
Oct 09, 2003 | 20.94 | 21.10 | 20.32 | 20.65 | 720,926 | +0.15(+0.73%) |
Oct 08, 2003 | 20.76 | 20.90 | 20.12 | 20.50 | 769,693 | -0.32(-1.54%) |
Oct 07, 2003 | 20.28 | 20.82 | 20.10 | 20.82 | 887,873 | +0.34(+1.66%) |
Oct 06, 2003 | 20.63 | 20.82 | 20.32 | 20.48 | 724,709 | -0.19(-0.92%) |
Oct 03, 2003 | 20.01 | 20.84 | 19.99 | 20.67 | 1,044,447 | +1.04(+5.30%) |
Oct 02, 2003 | 19.25 | 19.89 | 19.18 | 19.63 | 699,232 | +0.37(+1.92%) |
Oct 01, 2003 | 18.73 | 19.52 | 18.73 | 19.26 | 1,894,350 | +0.75(+4.05%) |
Sep 30, 2003 | 18.90 | 19.05 | 18.38 | 18.51 | 1,143,128 | -0.66(-3.44%) |
Sep 29, 2003 | 19.02 | 19.47 | 18.79 | 19.17 | 1,594,654 | +0.34(+1.81%) |
Sep 26, 2003 | 18.64 | 19.24 | 18.60 | 18.83 | 1,955,198 | +0.27(+1.45%) |
Sep 25, 2003 | 19.00 | 19.40 | 18.56 | 18.56 | 1,360,755 | -0.21(-1.12%) |
Sep 24, 2003 | 19.98 | 20.06 | 18.82 | 18.77 | 1,058,842 | -1.21(-6.06%) |
Sep 23, 2003 | 18.98 | 20.02 | 18.98 | 19.98 | 1,313,613 | +0.99(+5.21%) |
Sep 22, 2003 | 18.89 | 19.26 | 18.80 | 18.99 | 790,243 | -0.49(-2.52%) |
Sep 19, 2003 | 19.29 | 19.65 | 19.26 | 19.48 | 912,672 | +0.08(+0.41%) |
Sep 18, 2003 | 19.27 | 19.51 | 19.09 | 19.40 | 1,078,253 | -0.22(-1.12%) |
Sep 17, 2003 | 19.88 | 19.96 | 19.46 | 19.62 | 967,293 | -0.26(-1.31%) |
Sep 16, 2003 | 19.72 | 20.04 | 19.62 | 19.88 | 1,224,603 | +0.18(+0.91%) |
Sep 15, 2003 | 20.05 | 20.35 | 19.58 | 19.70 | 991,000 | -0.40(-1.99%) |
Sep 12, 2003 | 19.65 | 20.12 | 19.41 | 20.10 | 811,200 | +0.05(+0.25%) |
Sep 11, 2003 | 19.86 | 20.47 | 19.26 | 20.05 | 739,000 | +0.20(+1.01%) |
Sep 10, 2003 | 20.98 | 21.05 | 19.77 | 19.85 | 1,470,500 | -1.37(-6.46%) |
Sep 09, 2003 | 21.62 | 21.72 | 21.04 | 21.22 | 842,100 | -0.45(-2.08%) |
Sep 08, 2003 | 21.50 | 22.15 | 21.44 | 21.67 | 967,100 | +0.19(+0.88%) |
Sep 05, 2003 | 20.49 | 22.03 | 20.41 | 21.48 | 1,782,683 | +0.95(+4.63%) |
Sep 04, 2003 | 20.45 | 20.96 | 20.35 | 20.53 | 1,852,200 | +0.04(+0.20%) |
Sep 03, 2003 | 21.12 | 21.30 | 20.41 | 20.49 | 1,211,800 | -0.65(-3.07%) |
Sep 02, 2003 | 21.44 | 21.58 | 20.83 | 21.14 | 1,195,500 | +0.04(+0.19%) |
Aug 29, 2003 | 21.02 | 21.50 | 20.98 | 21.10 | 2,079,700 | -0.35(-1.63%) |
Aug 28, 2003 | 21.65 | 22.28 | 20.99 | 21.45 | 1,917,800 | -0.20(-0.92%) |
Aug 27, 2003 | 19.81 | 21.83 | 19.70 | 21.65 | 8,631,000 | +3.21(+17.41%) |
Aug 26, 2003 | 18.20 | 18.58 | 18.00 | 18.44 | 1,809,800 | +0.03(+0.16%) |
Aug 25, 2003 | 19.06 | 19.10 | 18.20 | 18.41 | 1,739,400 | -0.29(-1.55%) |
Aug 22, 2003 | 19.11 | 21.18 | 18.61 | 18.70 | 4,200,300 | +0.12(+0.65%) |
Aug 21, 2003 | 17.45 | 19.06 | 17.41 | 18.58 | 2,587,900 | +1.23(+7.09%) |
Aug 20, 2003 | 17.22 | 17.45 | 16.90 | 17.35 | 1,395,600 | +0.06(+0.35%) |
Aug 19, 2003 | 17.49 | 17.50 | 17.02 | 17.29 | 1,078,000 | -0.20(-1.14%) |
Aug 18, 2003 | 16.50 | 17.49 | 16.50 | 17.49 | 1,042,900 | +0.94(+5.68%) |
Aug 15, 2003 | 16.59 | 16.66 | 16.32 | 16.55 | 134,500 | +0.06(+0.36%) |
Aug 14, 2003 | 16.45 | 16.70 | 16.30 | 16.49 | 377,500 | +0.11(+0.67%) |
Aug 13, 2003 | 16.16 | 16.74 | 16.15 | 16.38 | 710,700 | +0.21(+1.30%) |
Aug 12, 2003 | 15.74 | 16.20 | 15.60 | 16.17 | 491,800 | +0.44(+2.80%) |
Aug 11, 2003 | 15.10 | 15.73 | 15.10 | 15.73 | 624,500 | +0.63(+4.17%) |
Aug 08, 2003 | 15.43 | 15.76 | 14.99 | 15.10 | 930,600 | -0.59(-3.76%) |
Aug 07, 2003 | 15.58 | 15.77 | 15.41 | 15.69 | 622,600 | +0.06(+0.38%) |
Aug 06, 2003 | 15.91 | 16.14 | 15.56 | 15.63 | 1,201,700 | -0.26(-1.64%) |
Aug 05, 2003 | 16.62 | 16.62 | 15.75 | 15.89 | 1,507,100 | -0.76(-4.56%) |
Aug 04, 2003 | 16.82 | 16.82 | 16.45 | 16.65 | 772,100 | -0.10(-0.60%) |
Aug 01, 2003 | 16.60 | 16.88 | 16.53 | 16.75 | 1,567,900 | +0.25(+1.52%) |
Jul 31, 2003 | 17.85 | 18.00 | 16.41 | 16.50 | 3,155,600 | +0.06(+0.36%) |
Jul 30, 2003 | 16.50 | 16.60 | 16.25 | 16.44 | 748,700 | +0.02(+0.12%) |
Jul 29, 2003 | 16.85 | 17.00 | 16.02 | 16.42 | 781,600 | -0.09(-0.55%) |
Jul 28, 2003 | 16.54 | 16.67 | 16.07 | 16.51 | 1,839,400 | +0.41(+2.55%) |
Jul 25, 2003 | 15.64 | 16.17 | 15.37 | 16.10 | 1,256,200 | +0.34(+2.16%) |
Jul 24, 2003 | 15.90 | 15.90 | 15.57 | 15.76 | 1,094,800 | +0.08(+0.51%) |
Jul 23, 2003 | 15.65 | 15.77 | 15.22 | 15.68 | 442,700 | +0.02(+0.13%) |
Jul 22, 2003 | 15.21 | 15.66 | 15.04 | 15.66 | 1,075,500 | +0.63(+4.19%) |
Jul 21, 2003 | 15.65 | 15.65 | 14.80 | 15.03 | 1,283,700 | -0.64(-4.08%) |
Jul 18, 2003 | 15.69 | 15.85 | 15.17 | 15.67 | 829,800 | -0.04(-0.25%) |
Jul 17, 2003 | 16.73 | 16.89 | 15.58 | 15.71 | 1,177,600 | -1.16(-6.88%) |
Jul 16, 2003 | 17.20 | 17.24 | 16.45 | 16.87 | 877,600 | +0.03(+0.18%) |
Jul 15, 2003 | 17.15 | 17.39 | 16.72 | 16.84 | 856,800 | -0.26(-1.52%) |
Jul 14, 2003 | 17.15 | 17.44 | 16.95 | 17.10 | 756,200 | +0.50(+3.01%) |
Jul 11, 2003 | 16.95 | 17.19 | 16.45 | 16.60 | 809,200 | -0.28(-1.66%) |
Jul 10, 2003 | 17.30 | 17.35 | 16.70 | 16.88 | 1,484,700 | -0.70(-3.98%) |
Jul 09, 2003 | 16.11 | 17.86 | 16.05 | 17.58 | 2,875,000 | +1.45(+8.99%) |
Jul 08, 2003 | 15.70 | 16.40 | 15.12 | 16.13 | 2,430,000 | +0.46(+2.94%) |
Jul 07, 2003 | 15.14 | 15.67 | 15.00 | 15.67 | 1,294,200 | +0.84(+5.66%) |
Jul 03, 2003 | 15.05 | 15.07 | 14.75 | 14.83 | 856,200 | -0.32(-2.11%) |
Jul 02, 2003 | 14.60 | 14.71 | 14.44 | 15.15 | 1,612,305 | +0.73(+5.06%) |