Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.49 | 18.80 | 18.30 | 18.63 | 130,100 | +0.16(+0.87%) |
Jul 29, 2004 | 17.56 | 18.70 | 17.50 | 18.47 | 510,100 | +0.83(+4.71%) |
Jul 28, 2004 | 17.71 | 18.04 | 17.50 | 17.64 | 105,300 | -0.18(-1.01%) |
Jul 27, 2004 | 17.71 | 18.14 | 17.45 | 17.82 | 152,800 | +0.21(+1.19%) |
Jul 26, 2004 | 17.80 | 18.00 | 17.56 | 17.61 | 168,100 | -0.22(-1.23%) |
Jul 23, 2004 | 18.02 | 18.02 | 17.50 | 17.83 | 227,100 | -0.15(-0.83%) |
Jul 22, 2004 | 16.63 | 18.13 | 16.60 | 17.98 | 539,000 | +1.27(+7.60%) |
Jul 21, 2004 | 18.64 | 18.64 | 16.27 | 16.71 | 909,700 | -1.92(-10.31%) |
Jul 20, 2004 | 18.16 | 18.74 | 18.12 | 18.63 | 275,200 | +0.42(+2.31%) |
Jul 19, 2004 | 18.95 | 18.95 | 18.16 | 18.21 | 167,700 | -0.62(-3.29%) |
Jul 16, 2004 | 18.34 | 18.84 | 18.05 | 18.83 | 173,700 | +0.58(+3.18%) |
Jul 15, 2004 | 18.47 | 18.58 | 18.15 | 18.25 | 108,500 | -0.12(-0.65%) |
Jul 14, 2004 | 17.50 | 18.70 | 17.50 | 18.37 | 196,600 | +0.77(+4.37%) |
Jul 13, 2004 | 17.68 | 17.97 | 17.50 | 17.60 | 107,100 | -0.21(-1.18%) |
Jul 12, 2004 | 18.15 | 18.20 | 17.64 | 17.81 | 241,900 | -0.38(-2.09%) |
Jul 09, 2004 | 18.02 | 18.32 | 18.02 | 18.19 | 149,400 | +0.12(+0.66%) |
Jul 08, 2004 | 18.95 | 19.13 | 17.93 | 18.07 | 251,700 | -0.99(-5.19%) |
Jul 07, 2004 | 19.04 | 19.52 | 19.00 | 19.06 | 153,500 | +0.02(+0.11%) |
Jul 06, 2004 | 19.17 | 19.48 | 18.90 | 19.04 | 190,500 | -0.29(-1.50%) |
Jul 02, 2004 | 19.20 | 19.48 | 19.10 | 19.33 | 110,900 | -0.07(-0.36%) |
Jul 01, 2004 | 19.83 | 19.97 | 19.20 | 19.40 | 206,500 | -0.53(-2.66%) |
Jun 30, 2004 | 19.63 | 19.94 | 19.45 | 19.93 | 158,100 | +0.43(+2.21%) |
Jun 29, 2004 | 19.01 | 19.64 | 19.00 | 19.50 | 188,300 | +0.44(+2.31%) |
Jun 28, 2004 | 19.71 | 19.73 | 19.04 | 19.06 | 132,700 | -0.35(-1.80%) |
Jun 25, 2004 | 19.22 | 19.68 | 19.07 | 19.41 | 176,800 | +0.16(+0.83%) |
Jun 24, 2004 | 19.10 | 19.39 | 18.95 | 19.25 | 141,000 | +0.22(+1.16%) |
Jun 23, 2004 | 18.51 | 19.31 | 18.51 | 19.03 | 182,900 | +0.37(+1.98%) |
Jun 22, 2004 | 18.09 | 18.79 | 18.03 | 18.66 | 192,400 | +0.44(+2.41%) |
Jun 21, 2004 | 18.69 | 19.06 | 18.20 | 18.22 | 213,700 | -0.47(-2.51%) |
Jun 18, 2004 | 18.55 | 19.17 | 18.55 | 18.69 | 220,700 | -0.11(-0.59%) |
Jun 17, 2004 | 19.64 | 19.73 | 18.40 | 18.80 | 447,900 | -0.88(-4.47%) |
Jun 16, 2004 | 20.37 | 20.40 | 19.55 | 19.68 | 196,500 | -0.40(-1.99%) |
Jun 15, 2004 | 19.74 | 20.28 | 19.60 | 20.08 | 136,300 | +0.55(+2.82%) |
Jun 14, 2004 | 20.36 | 20.42 | 19.52 | 19.53 | 220,800 | -0.87(-4.26%) |
Jun 10, 2004 | 20.49 | 20.60 | 20.30 | 20.40 | 151,400 | +0.10(+0.49%) |
Jun 09, 2004 | 20.78 | 20.99 | 20.21 | 20.30 | 119,000 | -0.43(-2.07%) |
Jun 08, 2004 | 20.69 | 20.82 | 20.19 | 20.73 | 278,400 | -0.17(-0.81%) |
Jun 07, 2004 | 21.39 | 21.40 | 20.82 | 20.90 | 374,600 | -0.22(-1.04%) |
Jun 04, 2004 | 21.05 | 21.30 | 20.94 | 21.12 | 151,300 | +0.07(+0.33%) |
Jun 03, 2004 | 21.64 | 21.65 | 20.92 | 21.05 | 211,900 | -0.48(-2.23%) |
Jun 02, 2004 | 22.12 | 22.12 | 21.39 | 21.53 | 216,600 | -0.71(-3.19%) |
Jun 01, 2004 | 22.34 | 22.66 | 21.96 | 22.24 | 293,600 | -0.09(-0.40%) |
May 28, 2004 | 21.89 | 22.63 | 21.62 | 22.33 | 274,600 | +0.71(+3.28%) |
May 27, 2004 | 21.56 | 22.00 | 21.51 | 21.62 | 162,600 | +0.02(+0.09%) |
May 26, 2004 | 21.45 | 22.02 | 21.26 | 21.60 | 314,900 | +0.38(+1.79%) |
May 25, 2004 | 20.55 | 21.32 | 20.55 | 21.22 | 140,400 | +0.49(+2.36%) |
May 24, 2004 | 20.32 | 20.86 | 20.32 | 20.73 | 98,200 | +0.25(+1.22%) |
May 21, 2004 | 20.73 | 20.85 | 20.06 | 20.48 | 212,600 | -0.25(-1.21%) |
May 20, 2004 | 20.76 | 21.09 | 20.51 | 20.73 | 84,500 | -0.16(-0.77%) |
May 19, 2004 | 21.03 | 21.70 | 20.79 | 20.89 | 171,100 | -0.27(-1.28%) |
May 18, 2004 | 21.00 | 21.25 | 20.83 | 21.16 | 61,200 | +0.35(+1.68%) |
May 17, 2004 | 21.00 | 21.90 | 20.45 | 20.81 | 201,900 | -0.35(-1.65%) |
May 14, 2004 | 21.21 | 21.58 | 21.10 | 21.16 | 83,700 | -0.29(-1.35%) |
May 13, 2004 | 21.45 | 21.80 | 21.20 | 21.45 | 104,700 | +0.14(+0.66%) |
May 12, 2004 | 21.31 | 21.85 | 20.72 | 21.31 | 195,600 | +0.03(+0.14%) |
May 11, 2004 | 21.27 | 21.89 | 21.07 | 21.28 | 164,500 | +0.13(+0.61%) |
May 10, 2004 | 21.32 | 21.50 | 20.89 | 21.15 | 267,400 | -0.47(-2.17%) |
May 07, 2004 | 22.02 | 22.88 | 21.38 | 21.62 | 186,300 | -0.81(-3.61%) |
May 06, 2004 | 22.54 | 22.74 | 22.20 | 22.43 | 96,200 | -0.26(-1.15%) |
May 05, 2004 | 22.94 | 23.21 | 22.58 | 22.69 | 125,400 | -0.15(-0.66%) |
May 04, 2004 | 22.94 | 23.22 | 22.51 | 22.84 | 192,200 | +0.13(+0.57%) |
May 03, 2004 | 23.01 | 23.48 | 22.50 | 22.71 | 433,500 | -0.04(-0.18%) |
Apr 30, 2004 | 23.24 | 24.00 | 22.15 | 22.75 | 393,700 | +0.48(+2.16%) |
Apr 29, 2004 | 22.71 | 22.98 | 21.91 | 22.27 | 237,600 | -0.48(-2.11%) |
Apr 28, 2004 | 23.33 | 23.33 | 22.16 | 22.75 | 224,400 | -0.53(-2.28%) |
Apr 27, 2004 | 23.02 | 23.58 | 22.39 | 23.28 | 188,400 | +0.04(+0.17%) |
Apr 26, 2004 | 23.04 | 23.47 | 22.90 | 23.24 | 113,200 | +0.01(+0.04%) |
Apr 23, 2004 | 23.56 | 23.80 | 22.82 | 23.23 | 147,400 | -0.18(-0.77%) |
Apr 22, 2004 | 23.28 | 23.99 | 22.95 | 23.41 | 136,300 | +0.22(+0.95%) |
Apr 21, 2004 | 23.36 | 23.72 | 22.85 | 23.19 | 223,000 | +0.09(+0.39%) |
Apr 20, 2004 | 24.05 | 24.87 | 22.90 | 23.10 | 267,900 | -0.99(-4.11%) |
Apr 19, 2004 | 24.15 | 24.89 | 23.42 | 24.09 | 297,800 | +0.00(+0.00%) |
Apr 16, 2004 | 23.03 | 24.99 | 22.88 | 24.09 | 587,100 | +1.03(+4.47%) |
Apr 15, 2004 | 23.38 | 23.86 | 22.90 | 23.06 | 142,700 | -0.17(-0.73%) |
Apr 14, 2004 | 23.60 | 23.98 | 22.87 | 23.23 | 172,800 | -0.46(-1.94%) |
Apr 13, 2004 | 24.31 | 24.46 | 22.87 | 23.69 | 228,200 | -0.51(-2.11%) |
Apr 12, 2004 | 23.69 | 25.00 | 23.51 | 24.20 | 493,500 | +1.13(+4.90%) |
Apr 08, 2004 | 25.11 | 25.30 | 23.00 | 23.07 | 705,000 | -1.53(-6.22%) |
Apr 07, 2004 | 22.23 | 24.75 | 22.08 | 24.60 | 929,600 | +1.98(+8.75%) |
Apr 06, 2004 | 21.80 | 23.00 | 21.40 | 22.62 | 493,500 | +1.19(+5.55%) |
Apr 05, 2004 | 20.40 | 21.88 | 20.22 | 21.43 | 270,900 | +1.13(+5.57%) |
Apr 02, 2004 | 20.57 | 20.83 | 20.25 | 20.30 | 138,700 | +0.05(+0.25%) |
Apr 01, 2004 | 19.95 | 20.75 | 19.86 | 20.25 | 198,800 | +0.25(+1.25%) |
Mar 31, 2004 | 19.70 | 20.23 | 19.61 | 20.00 | 204,700 | +0.29(+1.47%) |
Mar 30, 2004 | 19.50 | 19.80 | 19.39 | 19.71 | 124,200 | +0.22(+1.13%) |
Mar 29, 2004 | 20.10 | 20.22 | 19.28 | 19.49 | 249,400 | -0.49(-2.45%) |
Mar 26, 2004 | 20.09 | 20.20 | 19.95 | 19.98 | 90,100 | -0.10(-0.50%) |
Mar 25, 2004 | 19.83 | 20.21 | 19.82 | 20.08 | 215,900 | +0.37(+1.88%) |
Mar 24, 2004 | 19.73 | 20.15 | 19.55 | 19.71 | 124,100 | +0.11(+0.56%) |
Mar 23, 2004 | 20.20 | 20.84 | 19.53 | 19.60 | 225,700 | -0.43(-2.15%) |
Mar 22, 2004 | 19.66 | 20.76 | 19.66 | 20.03 | 341,700 | +0.31(+1.57%) |
Mar 19, 2004 | 19.92 | 20.00 | 19.51 | 19.72 | 108,100 | -0.03(-0.15%) |
Mar 18, 2004 | 19.76 | 19.95 | 19.55 | 19.75 | 107,300 | +0.05(+0.25%) |
Mar 17, 2004 | 19.50 | 20.00 | 19.50 | 19.70 | 160,100 | +0.29(+1.49%) |
Mar 16, 2004 | 19.70 | 20.22 | 19.19 | 19.41 | 190,200 | -0.07(-0.36%) |
Mar 15, 2004 | 20.19 | 21.36 | 19.30 | 19.48 | 1,051,900 | +0.29(+1.51%) |
Mar 12, 2004 | 18.12 | 19.21 | 18.12 | 19.19 | 233,800 | +1.20(+6.67%) |
Mar 11, 2004 | 17.46 | 18.48 | 17.40 | 17.99 | 203,600 | +0.49(+2.80%) |
Mar 10, 2004 | 18.30 | 18.66 | 17.18 | 17.50 | 141,900 | -0.78(-4.27%) |
Mar 09, 2004 | 18.76 | 18.77 | 18.05 | 18.28 | 190,500 | -0.49(-2.61%) |
Mar 08, 2004 | 19.18 | 19.42 | 18.77 | 18.77 | 80,400 | -0.38(-1.98%) |
Mar 05, 2004 | 19.34 | 19.56 | 19.10 | 19.15 | 58,100 | -0.18(-0.93%) |
Mar 04, 2004 | 19.59 | 19.59 | 19.06 | 19.33 | 88,200 | -0.10(-0.51%) |
Mar 03, 2004 | 19.72 | 19.84 | 19.20 | 19.43 | 156,800 | -0.45(-2.26%) |
Mar 02, 2004 | 19.95 | 20.35 | 19.88 | 19.88 | 180,100 | -0.12(-0.60%) |
Mar 01, 2004 | 19.50 | 20.32 | 19.21 | 20.00 | 173,700 | +0.46(+2.35%) |
Feb 27, 2004 | 19.51 | 19.71 | 19.41 | 19.54 | 60,100 | -0.02(-0.10%) |
Feb 26, 2004 | 19.36 | 19.70 | 19.30 | 19.56 | 101,300 | +0.18(+0.92%) |
Feb 25, 2004 | 19.30 | 19.50 | 19.11 | 19.38 | 127,300 | +0.29(+1.52%) |
Feb 24, 2004 | 19.61 | 19.68 | 18.90 | 19.09 | 136,600 | -0.41(-2.10%) |
Feb 23, 2004 | 20.50 | 20.50 | 19.48 | 19.50 | 141,400 | -0.89(-4.36%) |
Feb 20, 2004 | 20.18 | 20.40 | 19.86 | 20.39 | 122,700 | +0.19(+0.94%) |
Feb 19, 2004 | 20.39 | 20.45 | 20.00 | 20.20 | 120,200 | +0.00(+0.00%) |
Feb 18, 2004 | 20.21 | 20.45 | 20.13 | 20.20 | 49,300 | -0.21(-1.03%) |
Feb 17, 2004 | 20.26 | 20.41 | 19.85 | 20.41 | 73,800 | +0.55(+2.77%) |
Feb 13, 2004 | 20.15 | 20.47 | 19.81 | 19.86 | 69,400 | -0.26(-1.29%) |
Feb 12, 2004 | 19.87 | 20.23 | 19.86 | 20.12 | 44,600 | +0.12(+0.60%) |
Feb 11, 2004 | 20.45 | 20.65 | 19.90 | 20.00 | 127,300 | -0.39(-1.91%) |
Feb 10, 2004 | 20.11 | 20.39 | 19.75 | 20.39 | 67,400 | +0.34(+1.70%) |
Feb 09, 2004 | 20.09 | 20.51 | 19.90 | 20.05 | 76,900 | -0.14(-0.69%) |
Feb 06, 2004 | 19.29 | 20.27 | 19.12 | 20.19 | 128,200 | +0.94(+4.88%) |
Feb 05, 2004 | 19.30 | 19.49 | 19.01 | 19.25 | 88,200 | -0.10(-0.52%) |
Feb 04, 2004 | 20.05 | 20.05 | 19.10 | 19.35 | 155,400 | -0.65(-3.25%) |
Feb 03, 2004 | 20.20 | 20.32 | 19.73 | 20.00 | 197,200 | -0.24(-1.19%) |
Feb 02, 2004 | 20.61 | 21.25 | 19.81 | 20.24 | 266,400 | -0.38(-1.84%) |
Jan 30, 2004 | 20.95 | 21.40 | 20.59 | 20.62 | 141,000 | -0.18(-0.87%) |
Jan 29, 2004 | 21.06 | 21.89 | 20.54 | 20.80 | 202,800 | -0.20(-0.95%) |
Jan 28, 2004 | 22.08 | 22.19 | 20.46 | 21.00 | 218,300 | -0.89(-4.07%) |
Jan 27, 2004 | 22.43 | 22.60 | 21.80 | 21.89 | 112,900 | -0.61(-2.71%) |
Jan 26, 2004 | 22.18 | 22.59 | 22.00 | 22.50 | 82,100 | +0.34(+1.53%) |
Jan 23, 2004 | 22.46 | 22.46 | 21.99 | 22.16 | 56,000 | -0.14(-0.62%) |
Jan 22, 2004 | 22.85 | 23.06 | 22.10 | 22.30 | 136,400 | -0.49(-2.15%) |
Jan 21, 2004 | 21.99 | 23.17 | 21.70 | 22.79 | 228,400 | +0.85(+3.87%) |
Jan 20, 2004 | 21.69 | 22.20 | 21.50 | 21.94 | 221,900 | +0.26(+1.20%) |
Jan 16, 2004 | 21.40 | 21.87 | 21.27 | 21.68 | 208,400 | +0.43(+2.02%) |
Jan 15, 2004 | 21.30 | 21.45 | 21.00 | 21.25 | 114,409 | -0.13(-0.61%) |
Jan 14, 2004 | 20.83 | 21.39 | 20.83 | 21.38 | 147,779 | +0.40(+1.91%) |
Jan 13, 2004 | 21.44 | 21.59 | 20.37 | 20.98 | 299,691 | -0.43(-2.01%) |
Jan 12, 2004 | 21.61 | 21.72 | 21.35 | 21.41 | 121,102 | -0.05(-0.23%) |
Jan 09, 2004 | 21.90 | 22.03 | 21.18 | 21.46 | 141,509 | -0.48(-2.19%) |
Jan 08, 2004 | 21.42 | 22.35 | 21.37 | 21.94 | 388,806 | +0.82(+3.88%) |
Jan 07, 2004 | 19.81 | 21.38 | 19.70 | 21.12 | 380,199 | +1.26(+6.34%) |
Jan 06, 2004 | 19.12 | 19.93 | 18.76 | 19.86 | 131,200 | +0.43(+2.21%) |
Jan 05, 2004 | 19.17 | 19.52 | 19.01 | 19.43 | 87,000 | +0.11(+0.57%) |
Jan 02, 2004 | 19.45 | 19.45 | 19.10 | 19.32 | 70,500 | +0.11(+0.57%) |
Dec 31, 2003 | 19.50 | 19.60 | 19.06 | 19.21 | 67,800 | -0.35(-1.79%) |
Dec 30, 2003 | 19.86 | 19.92 | 19.50 | 19.56 | 96,038 | -0.24(-1.21%) |
Dec 29, 2003 | 19.24 | 19.80 | 19.00 | 19.80 | 161,607 | +0.63(+3.27%) |
Dec 26, 2003 | 19.34 | 19.44 | 19.06 | 19.17 | 27,743 | -0.01(-0.04%) |
Dec 24, 2003 | 19.31 | 19.31 | 19.03 | 19.18 | 15,300 | -0.06(-0.31%) |
Dec 23, 2003 | 19.19 | 19.42 | 19.06 | 19.24 | 84,346 | +0.02(+0.10%) |
Dec 22, 2003 | 18.86 | 19.22 | 18.75 | 19.22 | 84,933 | +0.42(+2.23%) |
Dec 19, 2003 | 18.82 | 18.90 | 18.55 | 18.80 | 77,322 | -0.15(-0.79%) |
Dec 18, 2003 | 18.84 | 18.95 | 18.74 | 18.95 | 51,787 | +0.15(+0.80%) |
Dec 17, 2003 | 18.55 | 18.83 | 18.54 | 18.80 | 78,901 | +0.15(+0.80%) |
Dec 16, 2003 | 18.54 | 18.84 | 18.22 | 18.65 | 112,606 | +0.06(+0.32%) |
Dec 15, 2003 | 18.91 | 18.95 | 18.43 | 18.59 | 176,446 | -0.03(-0.16%) |
Dec 12, 2003 | 18.91 | 18.97 | 18.45 | 18.62 | 33,738 | -0.16(-0.85%) |
Dec 11, 2003 | 17.80 | 18.75 | 17.80 | 18.78 | 201,010 | +0.83(+4.62%) |
Dec 10, 2003 | 18.04 | 18.25 | 17.85 | 17.95 | 88,366 | -0.05(-0.28%) |
Dec 09, 2003 | 18.64 | 18.70 | 17.98 | 18.00 | 158,249 | -0.63(-3.38%) |
Dec 08, 2003 | 18.32 | 18.69 | 18.32 | 18.63 | 68,704 | +0.22(+1.20%) |
Dec 05, 2003 | 18.85 | 18.77 | 18.40 | 18.41 | 96,483 | -0.44(-2.33%) |
Dec 04, 2003 | 19.08 | 19.12 | 18.46 | 18.85 | 71,865 | -0.30(-1.57%) |
Dec 03, 2003 | 19.30 | 19.74 | 19.05 | 19.15 | 181,867 | -0.05(-0.26%) |
Dec 02, 2003 | 19.05 | 19.50 | 18.90 | 19.20 | 173,151 | +0.21(+1.11%) |
Dec 01, 2003 | 18.92 | 19.08 | 18.51 | 18.99 | 162,555 | +0.41(+2.21%) |
Nov 28, 2003 | 18.73 | 18.87 | 18.53 | 18.58 | 28,135 | -0.15(-0.80%) |
Nov 26, 2003 | 18.89 | 18.89 | 18.48 | 18.73 | 62,638 | -0.03(-0.16%) |
Nov 25, 2003 | 18.92 | 18.93 | 18.50 | 18.76 | 74,668 | -0.17(-0.90%) |
Nov 24, 2003 | 18.36 | 18.99 | 18.30 | 18.93 | 157,114 | +0.60(+3.27%) |
Nov 21, 2003 | 18.38 | 18.70 | 18.24 | 18.33 | 126,151 | +0.12(+0.66%) |
Nov 20, 2003 | 17.89 | 18.33 | 17.80 | 18.21 | 134,815 | +0.31(+1.73%) |
Nov 19, 2003 | 17.87 | 18.28 | 17.74 | 17.90 | 92,204 | +0.03(+0.17%) |
Nov 18, 2003 | 17.93 | 18.14 | 17.82 | 17.87 | 51,691 | +0.04(+0.22%) |
Nov 17, 2003 | 18.13 | 18.16 | 17.58 | 17.83 | 107,548 | -0.29(-1.60%) |
Nov 14, 2003 | 18.52 | 18.75 | 18.11 | 18.12 | 59,142 | -0.55(-2.95%) |
Nov 13, 2003 | 19.03 | 19.04 | 18.50 | 18.67 | 56,763 | -0.20(-1.06%) |
Nov 12, 2003 | 18.64 | 19.00 | 18.29 | 18.87 | 128,623 | +0.35(+1.89%) |
Nov 11, 2003 | 18.75 | 18.75 | 18.40 | 18.52 | 78,485 | -0.08(-0.43%) |
Nov 10, 2003 | 18.85 | 18.85 | 18.58 | 18.60 | 89,107 | -0.10(-0.53%) |
Nov 07, 2003 | 19.00 | 19.05 | 18.62 | 18.70 | 103,743 | -0.30(-1.58%) |
Nov 06, 2003 | 18.62 | 19.00 | 18.53 | 19.00 | 153,698 | +0.34(+1.82%) |
Nov 05, 2003 | 18.54 | 18.74 | 18.31 | 18.66 | 77,561 | +0.06(+0.32%) |
Nov 04, 2003 | 19.20 | 19.22 | 18.55 | 18.60 | 116,985 | -0.25(-1.32%) |
Nov 03, 2003 | 18.55 | 19.08 | 18.27 | 18.85 | 157,503 | +0.46(+2.50%) |
Oct 31, 2003 | 18.30 | 18.80 | 18.30 | 18.39 | 143,113 | -0.15(-0.81%) |
Oct 30, 2003 | 17.75 | 18.53 | 17.42 | 18.54 | 273,294 | +0.79(+4.45%) |
Oct 29, 2003 | 18.05 | 18.18 | 17.30 | 17.75 | 279,645 | -0.20(-1.11%) |
Oct 28, 2003 | 18.28 | 18.40 | 17.92 | 17.95 | 134,656 | -0.27(-1.48%) |
Oct 27, 2003 | 17.79 | 18.37 | 17.63 | 18.22 | 220,100 | +0.43(+2.42%) |
Oct 24, 2003 | 18.30 | 18.30 | 17.53 | 17.79 | 129,600 | -0.52(-2.84%) |
Oct 23, 2003 | 18.03 | 18.53 | 17.82 | 18.31 | 104,700 | +0.23(+1.27%) |
Oct 22, 2003 | 18.87 | 18.87 | 18.08 | 18.08 | 107,900 | -0.72(-3.83%) |
Oct 21, 2003 | 18.62 | 18.86 | 18.43 | 18.80 | 93,524 | +0.22(+1.18%) |
Oct 20, 2003 | 18.48 | 18.76 | 18.41 | 18.58 | 135,330 | +0.08(+0.43%) |
Oct 17, 2003 | 19.19 | 19.30 | 18.40 | 18.50 | 144,570 | -0.74(-3.85%) |
Oct 16, 2003 | 19.23 | 19.35 | 19.16 | 19.24 | 108,895 | +0.09(+0.47%) |
Oct 15, 2003 | 19.50 | 19.60 | 18.89 | 19.15 | 563,335 | -0.20(-1.03%) |
Oct 14, 2003 | 19.34 | 19.49 | 19.15 | 19.35 | 337,123 | +0.28(+1.47%) |
Oct 13, 2003 | 18.98 | 19.40 | 18.72 | 19.07 | 570,729 | +0.17(+0.90%) |
Oct 10, 2003 | 17.87 | 19.16 | 17.50 | 18.90 | 1,801,027 | +1.07(+6.00%) |
Oct 09, 2003 | 17.70 | 18.15 | 17.60 | 17.83 | 97,678 | +0.15(+0.85%) |
Oct 08, 2003 | 18.33 | 18.40 | 17.33 | 17.68 | 202,740 | -0.66(-3.60%) |
Oct 07, 2003 | 17.73 | 18.35 | 17.58 | 18.34 | 191,301 | +0.62(+3.50%) |
Oct 06, 2003 | 17.95 | 18.00 | 17.56 | 17.72 | 170,779 | -0.03(-0.17%) |
Oct 03, 2003 | 17.50 | 17.91 | 17.45 | 17.75 | 219,637 | +0.41(+2.36%) |
Oct 02, 2003 | 17.47 | 17.65 | 17.19 | 17.34 | 146,335 | -0.14(-0.80%) |
Oct 01, 2003 | 17.35 | 17.60 | 17.30 | 17.48 | 122,431 | +0.18(+1.04%) |
Sep 30, 2003 | 17.46 | 17.57 | 17.08 | 17.30 | 145,240 | -0.10(-0.57%) |
Sep 29, 2003 | 17.47 | 17.69 | 17.21 | 17.40 | 255,678 | +0.23(+1.34%) |
Sep 26, 2003 | 17.81 | 17.90 | 17.02 | 17.17 | 253,167 | -0.65(-3.65%) |
Sep 25, 2003 | 18.21 | 18.26 | 17.76 | 17.82 | 191,889 | -0.13(-0.72%) |
Sep 24, 2003 | 18.13 | 18.33 | 17.87 | 17.95 | 372,226 | -0.18(-0.99%) |
Sep 23, 2003 | 17.68 | 18.32 | 17.68 | 18.13 | 733,523 | +0.48(+2.72%) |
Sep 22, 2003 | 17.09 | 17.85 | 17.00 | 17.65 | 305,744 | +0.61(+3.58%) |
Sep 19, 2003 | 17.29 | 17.40 | 17.00 | 17.04 | 345,125 | -0.26(-1.50%) |
Sep 18, 2003 | 17.56 | 17.56 | 17.05 | 17.30 | 142,768 | -0.03(-0.17%) |
Sep 17, 2003 | 17.56 | 17.65 | 17.15 | 17.33 | 230,946 | +0.00(+0.00%) |
Sep 16, 2003 | 17.40 | 17.70 | 17.05 | 17.33 | 244,953 | +0.00(+0.00%) |
Sep 15, 2003 | 17.35 | 17.57 | 17.12 | 17.33 | 272,100 | +0.29(+1.70%) |
Sep 12, 2003 | 17.33 | 17.70 | 16.85 | 17.04 | 233,200 | -0.16(-0.93%) |
Sep 11, 2003 | 17.32 | 17.55 | 17.07 | 17.20 | 227,900 | -0.11(-0.64%) |
Sep 10, 2003 | 17.76 | 17.80 | 17.10 | 17.31 | 251,300 | -0.31(-1.76%) |
Sep 09, 2003 | 17.87 | 17.91 | 17.34 | 17.62 | 299,600 | +0.00(+0.00%) |
Sep 08, 2003 | 17.70 | 17.92 | 17.27 | 17.62 | 695,500 | +0.22(+1.26%) |
Sep 05, 2003 | 17.20 | 17.84 | 16.92 | 17.40 | 912,639 | +0.30(+1.75%) |
Sep 04, 2003 | 17.11 | 17.20 | 16.80 | 17.10 | 305,900 | +0.09(+0.53%) |
Sep 03, 2003 | 16.51 | 17.46 | 16.50 | 17.01 | 749,700 | +0.64(+3.91%) |
Sep 02, 2003 | 16.23 | 16.44 | 16.00 | 16.37 | 1,176,700 | +1.05(+6.85%) |
Aug 29, 2003 | 15.30 | 15.50 | 15.10 | 15.32 | 313,800 | +0.26(+1.73%) |
Aug 28, 2003 | 15.01 | 15.36 | 14.90 | 15.06 | 643,800 | +0.56(+3.86%) |
Aug 27, 2003 | 14.35 | 14.75 | 14.22 | 14.50 | 248,500 | +0.20(+1.40%) |
Aug 26, 2003 | 14.47 | 14.47 | 14.20 | 14.30 | 483,100 | -0.12(-0.83%) |
Aug 25, 2003 | 14.59 | 14.75 | 14.12 | 14.42 | 555,500 | -0.07(-0.48%) |
Aug 22, 2003 | 14.90 | 14.90 | 14.35 | 14.49 | 550,700 | -0.10(-0.69%) |
Aug 21, 2003 | 14.22 | 14.74 | 13.76 | 14.59 | 2,039,500 | -0.80(-5.20%) |
Aug 20, 2003 | 15.25 | 15.48 | 15.09 | 15.39 | 553,400 | +0.39(+2.60%) |
Aug 19, 2003 | 14.70 | 15.17 | 14.65 | 15.00 | 432,000 | +0.35(+2.39%) |
Aug 18, 2003 | 15.04 | 15.15 | 13.80 | 14.65 | 1,617,400 | -1.69(-10.34%) |
Aug 15, 2003 | 16.46 | 16.52 | 16.10 | 16.34 | 83,900 | +0.24(+1.49%) |
Aug 14, 2003 | 16.64 | 16.72 | 16.10 | 16.10 | 321,600 | -0.45(-2.72%) |
Aug 13, 2003 | 15.73 | 16.63 | 15.57 | 16.55 | 585,400 | +0.81(+5.15%) |
Aug 12, 2003 | 15.50 | 15.74 | 15.32 | 15.74 | 126,000 | +0.52(+3.42%) |
Aug 11, 2003 | 15.12 | 15.45 | 15.12 | 15.22 | 119,600 | +0.12(+0.79%) |
Aug 08, 2003 | 14.95 | 15.50 | 14.67 | 15.10 | 171,000 | +0.34(+2.30%) |
Aug 07, 2003 | 14.95 | 15.02 | 14.56 | 14.76 | 122,600 | -0.24(-1.60%) |
Aug 06, 2003 | 15.30 | 15.39 | 14.93 | 15.00 | 138,300 | -0.24(-1.57%) |
Aug 05, 2003 | 15.76 | 15.84 | 15.23 | 15.24 | 109,700 | -0.09(-0.59%) |
Aug 04, 2003 | 15.49 | 15.54 | 15.25 | 15.33 | 81,100 | -0.07(-0.45%) |