Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.03 | 18.98 | 17.90 | 18.78 | 759,111 | +0.80(+4.43%) |
Jul 29, 2004 | 17.36 | 18.24 | 17.36 | 17.98 | 745,027 | +0.72(+4.19%) |
Jul 28, 2004 | 17.51 | 17.54 | 16.74 | 17.26 | 326,222 | -0.31(-1.77%) |
Jul 27, 2004 | 16.81 | 17.74 | 16.72 | 17.57 | 452,431 | +0.72(+4.30%) |
Jul 26, 2004 | 17.08 | 17.08 | 16.54 | 16.84 | 254,711 | -0.13(-0.76%) |
Jul 23, 2004 | 17.17 | 17.23 | 16.74 | 16.97 | 315,632 | -0.15(-0.86%) |
Jul 22, 2004 | 16.97 | 17.36 | 16.58 | 17.12 | 370,002 | +0.32(+1.91%) |
Jul 21, 2004 | 17.13 | 17.30 | 16.77 | 16.80 | 319,016 | -0.29(-1.71%) |
Jul 20, 2004 | 16.52 | 17.26 | 16.28 | 17.09 | 373,278 | +0.82(+5.07%) |
Jul 19, 2004 | 16.63 | 16.64 | 16.21 | 16.27 | 606,263 | -0.30(-1.82%) |
Jul 16, 2004 | 17.51 | 17.51 | 16.15 | 16.57 | 470,446 | -0.84(-4.84%) |
Jul 15, 2004 | 17.45 | 17.62 | 17.24 | 17.41 | 281,896 | +0.03(+0.16%) |
Jul 14, 2004 | 17.49 | 17.73 | 17.33 | 17.38 | 323,383 | -0.28(-1.61%) |
Jul 13, 2004 | 17.65 | 17.86 | 17.43 | 17.67 | 344,673 | +0.12(+0.68%) |
Jul 12, 2004 | 17.58 | 17.89 | 17.41 | 17.55 | 442,496 | -0.00(-0.03%) |
Jul 09, 2004 | 17.68 | 18.03 | 17.36 | 17.55 | 531,803 | -0.12(-0.70%) |
Jul 08, 2004 | 19.23 | 19.46 | 17.31 | 17.68 | 2,902,594 | -3.34(-15.90%) |
Jul 07, 2004 | 20.77 | 21.23 | 20.74 | 21.02 | 341,398 | +0.07(+0.35%) |
Jul 06, 2004 | 21.03 | 21.13 | 20.63 | 20.95 | 209,075 | -0.16(-0.78%) |
Jul 02, 2004 | 21.38 | 21.42 | 20.84 | 21.11 | 154,704 | -0.36(-1.66%) |
Jul 01, 2004 | 21.44 | 21.66 | 20.90 | 21.47 | 220,211 | -0.07(-0.34%) |
Jun 30, 2004 | 21.52 | 21.78 | 21.25 | 21.54 | 399,808 | -0.16(-0.72%) |
Jun 29, 2004 | 21.74 | 21.85 | 21.21 | 21.70 | 507,457 | -0.16(-0.71%) |
Jun 28, 2004 | 21.62 | 21.94 | 21.30 | 21.85 | 428,303 | +0.38(+1.79%) |
Jun 25, 2004 | 21.43 | 21.64 | 21.20 | 21.47 | 452,759 | -0.02(-0.09%) |
Jun 24, 2004 | 21.02 | 21.60 | 20.90 | 21.49 | 226,652 | +0.32(+1.51%) |
Jun 23, 2004 | 21.15 | 21.20 | 20.81 | 21.17 | 219,774 | +0.17(+0.83%) |
Jun 22, 2004 | 21.20 | 21.20 | 20.87 | 20.99 | 333,537 | -0.16(-0.74%) |
Jun 21, 2004 | 21.11 | 21.41 | 21.01 | 21.15 | 184,728 | +0.04(+0.17%) |
Jun 18, 2004 | 20.66 | 21.59 | 20.54 | 21.11 | 416,512 | +0.35(+1.68%) |
Jun 17, 2004 | 20.87 | 21.09 | 20.59 | 20.76 | 304,605 | -0.05(-0.22%) |
Jun 16, 2004 | 21.31 | 21.42 | 20.69 | 20.81 | 271,087 | -0.54(-2.53%) |
Jun 15, 2004 | 20.87 | 21.56 | 20.86 | 21.35 | 269,013 | +0.43(+2.06%) |
Jun 14, 2004 | 21.09 | 21.41 | 20.86 | 20.92 | 259,078 | -0.41(-1.93%) |
Jun 10, 2004 | 21.98 | 21.98 | 21.31 | 21.33 | 205,799 | -0.13(-0.60%) |
Jun 09, 2004 | 21.65 | 21.74 | 21.46 | 21.46 | 136,253 | -0.14(-0.64%) |
Jun 08, 2004 | 21.63 | 21.78 | 21.30 | 21.60 | 310,719 | -0.13(-0.59%) |
Jun 07, 2004 | 21.25 | 22.02 | 21.25 | 21.73 | 317,815 | +0.35(+1.63%) |
Jun 04, 2004 | 22.15 | 22.20 | 21.12 | 21.38 | 599,712 | -1.00(-4.46%) |
Jun 03, 2004 | 22.15 | 22.98 | 21.55 | 22.38 | 710,418 | +0.30(+1.37%) |
Jun 02, 2004 | 21.85 | 22.13 | 21.48 | 22.07 | 337,686 | +0.27(+1.22%) |
Jun 01, 2004 | 22.18 | 22.26 | 21.41 | 21.81 | 340,961 | +0.12(+0.55%) |
May 28, 2004 | 21.83 | 21.90 | 21.11 | 21.69 | 532,568 | +0.02(+0.08%) |
May 27, 2004 | 21.86 | 22.18 | 21.63 | 21.67 | 851,148 | -0.31(-1.42%) |
May 26, 2004 | 21.99 | 22.05 | 21.59 | 21.98 | 338,450 | +0.03(+0.12%) |
May 25, 2004 | 21.90 | 22.12 | 21.67 | 21.96 | 688,692 | +0.09(+0.42%) |
May 24, 2004 | 21.94 | 22.49 | 21.78 | 21.86 | 642,073 | -0.17(-0.79%) |
May 21, 2004 | 21.07 | 22.07 | 21.06 | 22.04 | 662,052 | +1.15(+5.53%) |
May 20, 2004 | 20.90 | 21.20 | 20.33 | 20.88 | 293,796 | +0.07(+0.35%) |
May 19, 2004 | 20.75 | 21.37 | 20.75 | 20.81 | 400,354 | +0.18(+0.89%) |
May 18, 2004 | 20.45 | 20.94 | 20.30 | 20.63 | 366,072 | +0.38(+1.90%) |
May 17, 2004 | 20.23 | 20.51 | 19.72 | 20.24 | 377,972 | -0.19(-0.94%) |
May 14, 2004 | 20.46 | 20.70 | 19.92 | 20.43 | 770,138 | +0.06(+0.31%) |
May 13, 2004 | 21.08 | 21.09 | 19.74 | 20.37 | 2,241,415 | -1.71(-7.76%) |
May 12, 2004 | 21.45 | 22.11 | 20.62 | 22.08 | 575,474 | +0.47(+2.16%) |
May 11, 2004 | 21.25 | 21.94 | 20.98 | 21.62 | 524,816 | +0.42(+1.99%) |
May 10, 2004 | 20.52 | 21.24 | 19.92 | 21.19 | 951,045 | +0.53(+2.57%) |
May 07, 2004 | 22.02 | 22.44 | 20.55 | 20.66 | 1,196,040 | -1.04(-4.81%) |
May 06, 2004 | 23.86 | 23.88 | 21.34 | 21.71 | 1,540,823 | -2.83(-11.53%) |
May 05, 2004 | 24.22 | 24.72 | 24.16 | 24.54 | 331,026 | +0.25(+1.02%) |
May 04, 2004 | 24.41 | 24.73 | 23.77 | 24.29 | 385,724 | -0.05(-0.23%) |
May 03, 2004 | 24.07 | 24.84 | 24.00 | 24.35 | 410,616 | +0.20(+0.83%) |
Apr 30, 2004 | 23.80 | 24.83 | 23.49 | 24.14 | 562,919 | +0.35(+1.46%) |
Apr 29, 2004 | 24.49 | 24.59 | 23.44 | 23.80 | 363,124 | -0.81(-3.28%) |
Apr 28, 2004 | 25.02 | 25.05 | 24.16 | 24.60 | 458,545 | -0.55(-2.19%) |
Apr 27, 2004 | 25.72 | 25.83 | 24.84 | 25.15 | 461,056 | -0.59(-2.28%) |
Apr 26, 2004 | 26.32 | 26.56 | 25.55 | 25.74 | 298,054 | -0.78(-2.94%) |
Apr 23, 2004 | 26.12 | 26.60 | 26.04 | 26.52 | 157,324 | +0.44(+1.69%) |
Apr 22, 2004 | 25.89 | 26.38 | 25.83 | 26.08 | 150,883 | +0.26(+0.99%) |
Apr 21, 2004 | 25.21 | 26.18 | 25.21 | 25.82 | 469,681 | +0.68(+2.70%) |
Apr 20, 2004 | 25.41 | 25.83 | 25.12 | 25.14 | 198,812 | -0.18(-0.72%) |
Apr 19, 2004 | 25.42 | 25.53 | 25.00 | 25.33 | 341,834 | -0.13(-0.50%) |
Apr 16, 2004 | 25.54 | 26.06 | 25.25 | 25.45 | 341,289 | -0.10(-0.39%) |
Apr 15, 2004 | 25.38 | 25.88 | 25.28 | 25.55 | 218,464 | +0.17(+0.69%) |
Apr 14, 2004 | 25.49 | 25.96 | 24.79 | 25.38 | 477,542 | -0.37(-1.42%) |
Apr 13, 2004 | 26.34 | 26.98 | 25.69 | 25.75 | 314,213 | -0.61(-2.33%) |
Apr 12, 2004 | 26.70 | 27.25 | 26.06 | 26.36 | 549,490 | -0.38(-1.40%) |
Apr 08, 2004 | 28.31 | 28.62 | 26.65 | 26.74 | 947,879 | -1.37(-4.89%) |
Apr 07, 2004 | 28.12 | 28.13 | 27.47 | 28.11 | 675,699 | +0.08(+0.29%) |
Apr 06, 2004 | 28.44 | 28.44 | 27.79 | 28.03 | 318,580 | -0.58(-2.02%) |
Apr 05, 2004 | 28.47 | 28.71 | 28.11 | 28.60 | 444,461 | +0.16(+0.58%) |
Apr 02, 2004 | 28.61 | 28.90 | 27.66 | 28.44 | 422,298 | +0.16(+0.55%) |
Apr 01, 2004 | 28.44 | 28.60 | 27.84 | 28.28 | 200,122 | -0.08(-0.29%) |
Mar 31, 2004 | 28.08 | 28.59 | 28.00 | 28.37 | 566,085 | +0.31(+1.11%) |
Mar 30, 2004 | 27.86 | 28.23 | 27.66 | 28.06 | 671,332 | +0.25(+0.89%) |
Mar 29, 2004 | 28.14 | 28.44 | 27.57 | 27.81 | 704,086 | +0.17(+0.63%) |
Mar 26, 2004 | 28.51 | 28.51 | 27.39 | 27.63 | 1,048,541 | -0.84(-2.96%) |
Mar 25, 2004 | 29.03 | 30.09 | 27.25 | 28.48 | 3,464,531 | -0.39(-1.36%) |
Mar 24, 2004 | 29.55 | 29.55 | 28.61 | 28.87 | 441,404 | -0.39(-1.35%) |
Mar 23, 2004 | 28.12 | 29.66 | 27.84 | 29.26 | 849,510 | +1.71(+6.22%) |
Mar 22, 2004 | 27.49 | 27.77 | 26.99 | 27.55 | 266,611 | -0.14(-0.50%) |
Mar 19, 2004 | 27.81 | 28.06 | 27.28 | 27.69 | 350,241 | +0.22(+0.80%) |
Mar 18, 2004 | 27.27 | 27.76 | 27.06 | 27.47 | 237,461 | +0.32(+1.18%) |
Mar 17, 2004 | 26.64 | 27.48 | 26.51 | 27.15 | 576,785 | +0.43(+1.61%) |
Mar 16, 2004 | 26.30 | 27.60 | 26.30 | 26.72 | 473,721 | -0.03(-0.10%) |
Mar 15, 2004 | 27.40 | 27.40 | 26.33 | 26.75 | 245,431 | -0.64(-2.34%) |
Mar 12, 2004 | 26.82 | 27.52 | 26.52 | 27.39 | 237,897 | +1.05(+4.00%) |
Mar 11, 2004 | 27.19 | 27.25 | 26.25 | 26.33 | 274,909 | -0.79(-2.90%) |
Mar 10, 2004 | 28.30 | 28.35 | 26.86 | 27.12 | 392,384 | -1.14(-4.05%) |
Mar 09, 2004 | 28.39 | 28.49 | 27.94 | 28.27 | 665,655 | -0.16(-0.55%) |
Mar 08, 2004 | 28.41 | 28.67 | 28.18 | 28.42 | 370,330 | +0.17(+0.59%) |
Mar 05, 2004 | 28.38 | 28.45 | 27.94 | 28.26 | 291,176 | -0.32(-1.13%) |
Mar 04, 2004 | 28.39 | 28.69 | 27.94 | 28.58 | 181,889 | +0.19(+0.68%) |
Mar 03, 2004 | 27.97 | 28.39 | 27.90 | 28.39 | 207,328 | +0.35(+1.24%) |
Mar 02, 2004 | 28.62 | 28.85 | 27.99 | 28.04 | 320,872 | -0.82(-2.83%) |
Mar 01, 2004 | 27.87 | 28.85 | 27.87 | 28.85 | 339,869 | +0.87(+3.11%) |
Feb 27, 2004 | 28.10 | 28.75 | 27.91 | 27.98 | 500,251 | +0.21(+0.76%) |
Feb 26, 2004 | 28.07 | 29.21 | 27.07 | 27.77 | 1,053,017 | +0.32(+1.17%) |
Feb 25, 2004 | 25.94 | 27.45 | 25.89 | 27.45 | 434,090 | +1.48(+5.71%) |
Feb 24, 2004 | 25.55 | 26.12 | 24.96 | 25.97 | 260,388 | +0.52(+2.05%) |
Feb 23, 2004 | 25.72 | 25.83 | 25.25 | 25.44 | 194,554 | -0.28(-1.10%) |
Feb 20, 2004 | 26.01 | 26.06 | 25.61 | 25.73 | 335,721 | -0.32(-1.23%) |
Feb 19, 2004 | 26.84 | 27.48 | 26.04 | 26.05 | 183,418 | -0.66(-2.47%) |
Feb 18, 2004 | 26.34 | 27.02 | 26.33 | 26.71 | 279,822 | +0.20(+0.76%) |
Feb 17, 2004 | 26.35 | 26.76 | 26.10 | 26.51 | 150,992 | +0.16(+0.59%) |
Feb 13, 2004 | 26.63 | 26.91 | 26.10 | 26.35 | 192,807 | -0.33(-1.24%) |
Feb 12, 2004 | 26.26 | 26.86 | 26.10 | 26.68 | 281,568 | +0.49(+1.86%) |
Feb 11, 2004 | 25.85 | 26.56 | 25.65 | 26.19 | 184,946 | +0.32(+1.24%) |
Feb 10, 2004 | 25.74 | 25.88 | 25.30 | 25.88 | 191,715 | +0.18(+0.71%) |
Feb 09, 2004 | 25.46 | 25.94 | 25.45 | 25.69 | 176,976 | +0.03(+0.11%) |
Feb 06, 2004 | 25.29 | 26.10 | 25.26 | 25.66 | 249,252 | +0.50(+2.00%) |
Feb 05, 2004 | 25.56 | 26.33 | 25.01 | 25.16 | 455,925 | +0.25(+0.99%) |
Feb 04, 2004 | 25.33 | 25.65 | 24.66 | 24.91 | 457,126 | -0.47(-1.84%) |
Feb 03, 2004 | 25.55 | 26.05 | 25.23 | 25.38 | 124,680 | -0.38(-1.49%) |
Feb 02, 2004 | 26.01 | 26.42 | 24.96 | 25.77 | 492,827 | +1.14(+4.61%) |
Jan 30, 2004 | 24.24 | 25.10 | 23.92 | 24.63 | 162,128 | +0.31(+1.28%) |
Jan 29, 2004 | 24.28 | 24.64 | 23.69 | 24.32 | 373,933 | -0.08(-0.34%) |
Jan 28, 2004 | 25.65 | 25.83 | 24.24 | 24.40 | 178,832 | -0.77(-3.06%) |
Jan 27, 2004 | 25.94 | 26.06 | 25.11 | 25.17 | 139,965 | -0.83(-3.21%) |
Jan 26, 2004 | 25.19 | 26.10 | 25.19 | 26.00 | 320,108 | +0.63(+2.49%) |
Jan 23, 2004 | 25.65 | 25.78 | 24.82 | 25.37 | 199,685 | -0.30(-1.18%) |
Jan 22, 2004 | 25.64 | 25.77 | 24.88 | 25.67 | 397,297 | +0.29(+1.15%) |
Jan 21, 2004 | 24.86 | 25.77 | 24.74 | 25.38 | 694,587 | +0.54(+2.18%) |
Jan 20, 2004 | 23.70 | 24.93 | 23.43 | 24.84 | 571,653 | +1.23(+5.20%) |
Jan 16, 2004 | 22.69 | 24.09 | 22.69 | 23.61 | 388,562 | +0.82(+3.62%) |
Jan 15, 2004 | 22.81 | 23.49 | 22.55 | 22.79 | 461,326 | -0.08(-0.36%) |
Jan 14, 2004 | 22.59 | 22.90 | 22.23 | 22.87 | 968,764 | +0.27(+1.17%) |
Jan 13, 2004 | 23.75 | 23.86 | 22.21 | 22.61 | 844,133 | -1.22(-5.11%) |
Jan 12, 2004 | 24.13 | 25.07 | 23.59 | 23.82 | 316,050 | -0.30(-1.25%) |
Jan 09, 2004 | 24.72 | 24.72 | 23.56 | 24.13 | 565,664 | -0.64(-2.59%) |
Jan 08, 2004 | 24.81 | 25.55 | 23.70 | 24.77 | 690,000 | -1.32(-5.06%) |
Jan 07, 2004 | 25.14 | 26.73 | 25.12 | 26.09 | 512,370 | +0.82(+3.26%) |
Jan 06, 2004 | 25.10 | 25.64 | 25.10 | 25.26 | 253,837 | +0.27(+1.06%) |
Jan 05, 2004 | 24.82 | 25.23 | 24.52 | 25.00 | 410,726 | +0.36(+1.45%) |
Jan 02, 2004 | 24.57 | 24.90 | 24.41 | 24.64 | 314,322 | +0.16(+0.64%) |
Dec 31, 2003 | 25.33 | 25.46 | 24.38 | 24.48 | 314,322 | -0.74(-2.94%) |
Dec 30, 2003 | 24.91 | 25.52 | 24.69 | 25.23 | 214,645 | +0.27(+1.06%) |
Dec 29, 2003 | 24.96 | 25.06 | 24.43 | 24.96 | 263,272 | +0.17(+0.70%) |
Dec 26, 2003 | 25.05 | 25.21 | 24.61 | 24.79 | 90,590 | -0.20(-0.81%) |
Dec 24, 2003 | 24.76 | 25.23 | 24.57 | 24.99 | 222,458 | +0.23(+0.92%) |
Dec 23, 2003 | 23.89 | 24.78 | 23.86 | 24.76 | 534,234 | +0.99(+4.16%) |
Dec 22, 2003 | 23.30 | 23.87 | 23.16 | 23.77 | 340,933 | -0.10(-0.42%) |
Dec 19, 2003 | 23.37 | 23.87 | 22.94 | 23.87 | 507,757 | +0.38(+1.60%) |
Dec 18, 2003 | 23.43 | 23.75 | 23.18 | 23.49 | 253,693 | +0.31(+1.34%) |
Dec 17, 2003 | 22.52 | 23.43 | 22.16 | 23.18 | 396,753 | +0.64(+2.85%) |
Dec 16, 2003 | 22.07 | 22.72 | 21.42 | 22.54 | 456,008 | +0.23(+1.03%) |
Dec 15, 2003 | 23.22 | 23.59 | 22.14 | 22.31 | 374,434 | -0.60(-2.60%) |
Dec 12, 2003 | 23.08 | 23.12 | 22.61 | 22.91 | 128,812 | -0.22(-0.95%) |
Dec 11, 2003 | 22.82 | 23.36 | 22.61 | 23.13 | 233,094 | +0.38(+1.65%) |
Dec 10, 2003 | 23.15 | 23.59 | 22.21 | 22.75 | 415,862 | -0.19(-0.84%) |
Dec 09, 2003 | 23.48 | 23.52 | 22.83 | 22.94 | 210,035 | -0.49(-2.11%) |
Dec 08, 2003 | 23.04 | 23.99 | 22.74 | 23.44 | 460,604 | +0.05(+0.20%) |
Dec 05, 2003 | 23.97 | 23.86 | 23.15 | 23.39 | 541,575 | -0.58(-2.41%) |
Dec 04, 2003 | 25.59 | 25.64 | 21.75 | 23.97 | 1,465,554 | -0.57(-2.31%) |
Dec 03, 2003 | 24.81 | 25.13 | 24.50 | 24.54 | 1,232,595 | -0.19(-0.78%) |
Dec 02, 2003 | 25.28 | 25.51 | 24.68 | 24.73 | 876,498 | -0.60(-2.35%) |
Dec 01, 2003 | 26.33 | 26.55 | 25.28 | 25.33 | 1,205,371 | -0.93(-3.56%) |
Nov 28, 2003 | 26.05 | 26.26 | 25.87 | 26.26 | 198,044 | +0.32(+1.24%) |
Nov 26, 2003 | 26.47 | 26.47 | 25.41 | 25.94 | 258,067 | -0.47(-1.77%) |
Nov 25, 2003 | 26.55 | 26.57 | 26.10 | 26.41 | 329,754 | +0.27(+1.02%) |
Nov 24, 2003 | 25.74 | 26.56 | 25.68 | 26.14 | 584,740 | +0.49(+1.93%) |
Nov 21, 2003 | 25.74 | 25.86 | 25.27 | 25.65 | 210,949 | -0.09(-0.36%) |
Nov 20, 2003 | 25.90 | 26.20 | 25.47 | 25.74 | 310,675 | -0.26(-0.99%) |
Nov 19, 2003 | 26.23 | 26.32 | 25.82 | 25.99 | 343,146 | -0.12(-0.46%) |
Nov 18, 2003 | 26.79 | 27.16 | 25.97 | 26.11 | 271,147 | -0.71(-2.66%) |
Nov 17, 2003 | 26.53 | 26.90 | 26.19 | 26.83 | 592,574 | -0.48(-1.74%) |
Nov 14, 2003 | 28.16 | 28.74 | 27.18 | 27.30 | 346,844 | -0.86(-3.06%) |
Nov 13, 2003 | 27.08 | 28.59 | 25.96 | 28.17 | 791,249 | +0.51(+1.85%) |
Nov 12, 2003 | 27.40 | 28.22 | 27.40 | 27.65 | 367,577 | +0.22(+0.80%) |
Nov 11, 2003 | 27.44 | 27.73 | 27.19 | 27.43 | 205,506 | -0.07(-0.27%) |
Nov 10, 2003 | 28.32 | 28.46 | 27.19 | 27.51 | 387,043 | -0.93(-3.25%) |
Nov 07, 2003 | 28.09 | 28.59 | 27.72 | 28.43 | 617,103 | +0.44(+1.57%) |
Nov 06, 2003 | 28.45 | 28.52 | 26.43 | 27.99 | 768,837 | -0.82(-2.83%) |
Nov 05, 2003 | 28.93 | 29.01 | 28.13 | 28.81 | 223,338 | -0.17(-0.60%) |
Nov 04, 2003 | 28.17 | 29.01 | 28.03 | 28.98 | 328,334 | +0.49(+1.74%) |
Nov 03, 2003 | 27.82 | 28.67 | 27.58 | 28.49 | 229,552 | +0.92(+3.32%) |
Oct 31, 2003 | 27.30 | 27.94 | 27.30 | 27.57 | 154,032 | +0.26(+0.94%) |
Oct 30, 2003 | 27.58 | 28.03 | 26.99 | 27.31 | 177,657 | -0.27(-0.96%) |
Oct 29, 2003 | 27.48 | 27.72 | 26.92 | 27.58 | 251,345 | -0.16(-0.59%) |
Oct 28, 2003 | 27.48 | 27.91 | 27.12 | 27.74 | 738,545 | +0.51(+1.88%) |
Oct 27, 2003 | 26.04 | 27.30 | 25.93 | 27.23 | 719,043 | +1.52(+5.91%) |
Oct 24, 2003 | 24.70 | 25.74 | 24.64 | 25.71 | 450,466 | +0.80(+3.20%) |
Oct 23, 2003 | 24.89 | 24.99 | 24.15 | 24.91 | 374,260 | -0.16(-0.66%) |
Oct 22, 2003 | 25.51 | 25.74 | 24.69 | 25.08 | 532,786 | -0.41(-1.62%) |
Oct 21, 2003 | 24.67 | 25.95 | 24.65 | 25.49 | 289,894 | +0.81(+3.27%) |
Oct 20, 2003 | 24.66 | 24.93 | 24.27 | 24.68 | 421,201 | -0.66(-2.61%) |
Oct 17, 2003 | 25.58 | 25.80 | 25.28 | 25.34 | 247,102 | -0.27(-1.07%) |
Oct 16, 2003 | 25.97 | 25.99 | 25.23 | 25.62 | 411,929 | -0.35(-1.34%) |
Oct 15, 2003 | 26.46 | 26.57 | 25.68 | 25.97 | 616,641 | -0.46(-1.73%) |
Oct 14, 2003 | 24.65 | 26.51 | 24.65 | 26.42 | 958,725 | +1.55(+6.22%) |
Oct 13, 2003 | 23.31 | 24.96 | 23.05 | 24.88 | 896,273 | +1.80(+7.78%) |
Oct 10, 2003 | 22.04 | 23.26 | 21.75 | 23.08 | 1,231,077 | +1.23(+5.62%) |
Oct 09, 2003 | 21.52 | 22.53 | 21.34 | 21.85 | 2,907,526 | +4.28(+24.34%) |
Oct 08, 2003 | 17.87 | 18.04 | 17.42 | 17.58 | 288,013 | -0.28(-1.59%) |
Oct 07, 2003 | 16.92 | 17.86 | 16.87 | 17.86 | 269,408 | +1.06(+6.33%) |
Oct 06, 2003 | 16.29 | 17.36 | 16.29 | 16.80 | 326,724 | +0.22(+1.33%) |
Oct 03, 2003 | 16.72 | 16.93 | 16.34 | 16.58 | 230,506 | +0.04(+0.22%) |
Oct 02, 2003 | 16.76 | 17.04 | 16.26 | 16.54 | 186,928 | +0.05(+0.33%) |
Oct 01, 2003 | 15.74 | 16.81 | 15.74 | 16.49 | 295,327 | +0.69(+4.35%) |
Sep 30, 2003 | 16.19 | 16.25 | 15.66 | 15.80 | 462,665 | -0.43(-2.65%) |
Sep 29, 2003 | 16.67 | 16.67 | 16.03 | 16.23 | 461,948 | -0.41(-2.48%) |
Sep 26, 2003 | 16.95 | 17.04 | 16.54 | 16.64 | 133,769 | -0.31(-1.84%) |
Sep 25, 2003 | 17.38 | 17.50 | 16.94 | 16.95 | 126,889 | -0.41(-2.37%) |
Sep 24, 2003 | 17.86 | 17.94 | 17.40 | 17.37 | 112,648 | -0.49(-2.77%) |
Sep 23, 2003 | 17.68 | 18.23 | 17.47 | 17.86 | 245,371 | +0.12(+0.67%) |
Sep 22, 2003 | 18.24 | 18.30 | 17.68 | 17.74 | 324,204 | -0.54(-2.96%) |
Sep 19, 2003 | 18.41 | 18.82 | 18.27 | 18.28 | 246,090 | -0.27(-1.43%) |
Sep 18, 2003 | 18.59 | 18.66 | 18.18 | 18.55 | 174,150 | -0.06(-0.34%) |
Sep 17, 2003 | 18.46 | 18.84 | 18.31 | 18.61 | 112,849 | +0.06(+0.35%) |
Sep 16, 2003 | 18.38 | 18.70 | 18.17 | 18.55 | 87,716 | +0.09(+0.50%) |
Sep 15, 2003 | 18.55 | 18.91 | 18.22 | 18.46 | 79,590 | -0.04(-0.20%) |
Sep 12, 2003 | 18.64 | 18.64 | 18.21 | 18.49 | 63,213 | -0.15(-0.79%) |
Sep 11, 2003 | 18.24 | 18.64 | 18.24 | 18.64 | 208,965 | +0.38(+2.06%) |
Sep 10, 2003 | 18.49 | 18.49 | 18.23 | 18.26 | 224,250 | -0.22(-1.19%) |
Sep 09, 2003 | 18.32 | 18.78 | 18.32 | 18.48 | 127,628 | +0.12(+0.65%) |
Sep 08, 2003 | 18.42 | 18.43 | 18.17 | 18.36 | 116,601 | -0.10(-0.55%) |
Sep 05, 2003 | 18.53 | 18.96 | 18.32 | 18.47 | 241,937 | -0.13(-0.69%) |
Sep 04, 2003 | 18.78 | 18.78 | 18.12 | 18.59 | 505,710 | -0.53(-2.78%) |
Sep 03, 2003 | 19.15 | 19.48 | 19.01 | 19.12 | 255,147 | +0.04(+0.19%) |
Sep 02, 2003 | 19.01 | 19.26 | 18.18 | 19.09 | 286,591 | +0.07(+0.39%) |
Aug 29, 2003 | 17.26 | 19.45 | 17.23 | 19.01 | 793,720 | +1.70(+9.84%) |
Aug 28, 2003 | 16.71 | 17.35 | 16.67 | 17.31 | 199,576 | +0.60(+3.56%) |
Aug 27, 2003 | 16.62 | 16.85 | 16.49 | 16.72 | 223,704 | +0.02(+0.11%) |
Aug 26, 2003 | 16.23 | 16.91 | 15.95 | 16.70 | 411,599 | +0.42(+2.59%) |
Aug 25, 2003 | 16.22 | 16.45 | 16.03 | 16.28 | 218,136 | +0.02(+0.11%) |
Aug 22, 2003 | 16.31 | 16.54 | 15.94 | 16.26 | 133,851 | -0.15(-0.89%) |
Aug 21, 2003 | 16.72 | 16.94 | 16.30 | 16.40 | 262,026 | -0.21(-1.27%) |
Aug 20, 2003 | 16.57 | 16.81 | 16.40 | 16.62 | 205,908 | -0.05(-0.32%) |
Aug 19, 2003 | 16.73 | 16.77 | 16.45 | 16.67 | 171,627 | +0.06(+0.39%) |
Aug 18, 2003 | 16.34 | 16.82 | 16.00 | 16.61 | 283,315 | +0.60(+3.72%) |
Aug 15, 2003 | 16.12 | 16.44 | 15.58 | 16.01 | 192,698 | -0.06(-0.40%) |
Aug 14, 2003 | 17.95 | 18.29 | 16.03 | 16.07 | 998,319 | -2.53(-13.59%) |
Aug 13, 2003 | 17.40 | 18.80 | 17.39 | 18.60 | 236,151 | +1.12(+6.39%) |
Aug 12, 2003 | 17.61 | 17.63 | 17.40 | 17.49 | 139,638 | -0.11(-0.62%) |
Aug 11, 2003 | 17.49 | 17.72 | 17.40 | 17.60 | 130,248 | +0.07(+0.42%) |
Aug 08, 2003 | 17.44 | 17.73 | 17.40 | 17.52 | 102,190 | -0.02(-0.10%) |
Aug 07, 2003 | 18.32 | 18.73 | 16.49 | 17.54 | 792,192 | -0.96(-5.20%) |
Aug 06, 2003 | 18.91 | 18.91 | 18.32 | 18.50 | 668,930 | -0.38(-2.04%) |
Aug 05, 2003 | 19.56 | 19.56 | 18.86 | 18.89 | 176,321 | -0.70(-3.55%) |
Aug 04, 2003 | 19.55 | 19.73 | 19.31 | 19.58 | 282,660 | +0.09(+0.47%) |