Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.14 | 20.48 | 20.14 | 20.31 | 346,499 | +0.17(+0.86%) |
Aug 30, 2004 | 20.15 | 20.27 | 20.09 | 20.14 | 875,244 | -0.22(-1.07%) |
Aug 27, 2004 | 20.20 | 20.41 | 20.11 | 20.36 | 472,689 | +0.06(+0.32%) |
Aug 26, 2004 | 19.95 | 20.33 | 19.90 | 20.29 | 643,722 | +0.35(+1.73%) |
Aug 25, 2004 | 20.18 | 20.30 | 19.67 | 19.95 | 535,783 | -0.24(-1.17%) |
Aug 24, 2004 | 20.46 | 20.60 | 20.06 | 20.18 | 645,026 | -0.20(-0.98%) |
Aug 23, 2004 | 20.20 | 20.53 | 19.93 | 20.38 | 840,307 | +0.30(+1.48%) |
Aug 20, 2004 | 20.07 | 20.22 | 19.94 | 20.09 | 550,123 | +0.02(+0.12%) |
Aug 19, 2004 | 20.15 | 20.17 | 19.98 | 20.06 | 410,637 | -0.12(-0.58%) |
Aug 18, 2004 | 20.16 | 20.25 | 20.00 | 20.18 | 595,228 | +0.02(+0.10%) |
Aug 17, 2004 | 20.03 | 20.42 | 20.03 | 20.16 | 1,181,853 | +0.40(+2.00%) |
Aug 16, 2004 | 19.53 | 19.83 | 19.53 | 19.76 | 561,334 | +0.34(+1.76%) |
Aug 13, 2004 | 18.94 | 19.44 | 18.76 | 19.42 | 894,276 | +0.55(+2.92%) |
Aug 12, 2004 | 19.06 | 19.06 | 18.75 | 18.87 | 370,486 | -0.25(-1.30%) |
Aug 11, 2004 | 19.27 | 19.27 | 18.90 | 19.12 | 808,760 | -0.15(-0.77%) |
Aug 10, 2004 | 19.25 | 19.63 | 19.11 | 19.27 | 1,076,521 | +0.04(+0.23%) |
Aug 09, 2004 | 19.52 | 19.69 | 19.15 | 19.22 | 711,771 | -0.25(-1.30%) |
Aug 06, 2004 | 19.83 | 20.00 | 19.44 | 19.48 | 742,797 | -0.18(-0.93%) |
Aug 05, 2004 | 20.06 | 20.24 | 19.65 | 19.66 | 696,388 | -0.20(-1.00%) |
Aug 04, 2004 | 19.86 | 19.99 | 19.61 | 19.86 | 785,295 | -0.01(-0.03%) |
Aug 03, 2004 | 20.06 | 20.07 | 19.68 | 19.86 | 1,340,893 | -0.34(-1.69%) |
Aug 02, 2004 | 19.77 | 20.20 | 19.68 | 20.20 | 901,316 | +0.39(+1.98%) |
Jul 30, 2004 | 19.80 | 19.90 | 19.67 | 19.81 | 397,340 | +0.07(+0.37%) |
Jul 29, 2004 | 19.66 | 19.85 | 19.33 | 19.74 | 608,264 | +0.07(+0.38%) |
Jul 28, 2004 | 19.65 | 19.81 | 19.50 | 19.66 | 496,936 | +0.02(+0.09%) |
Jul 27, 2004 | 19.47 | 19.71 | 19.08 | 19.65 | 761,308 | +0.45(+2.37%) |
Jul 26, 2004 | 19.31 | 19.34 | 18.95 | 19.19 | 625,211 | +0.09(+0.48%) |
Jul 23, 2004 | 19.30 | 19.45 | 19.00 | 19.10 | 490,418 | -0.19(-1.01%) |
Jul 22, 2004 | 19.18 | 19.53 | 19.09 | 19.30 | 567,331 | +0.09(+0.46%) |
Jul 21, 2004 | 19.45 | 19.78 | 19.19 | 19.21 | 705,774 | -0.24(-1.24%) |
Jul 20, 2004 | 19.45 | 19.48 | 18.94 | 19.45 | 1,018,119 | -0.00(-0.02%) |
Jul 19, 2004 | 19.78 | 19.83 | 19.37 | 19.45 | 969,104 | -0.27(-1.38%) |
Jul 16, 2004 | 19.47 | 19.86 | 19.28 | 19.72 | 742,536 | +0.53(+2.75%) |
Jul 15, 2004 | 18.85 | 19.24 | 18.85 | 19.20 | 768,608 | +0.30(+1.59%) |
Jul 14, 2004 | 19.32 | 19.34 | 18.80 | 18.89 | 911,484 | -0.52(-2.67%) |
Jul 13, 2004 | 18.56 | 19.55 | 18.52 | 19.41 | 2,370,746 | +1.25(+6.90%) |
Jul 12, 2004 | 17.78 | 18.20 | 17.72 | 18.16 | 587,928 | +0.31(+1.74%) |
Jul 09, 2004 | 17.97 | 18.08 | 17.72 | 17.85 | 910,441 | +0.00(+0.02%) |
Jul 08, 2004 | 18.48 | 18.48 | 17.77 | 17.85 | 629,383 | -0.78(-4.20%) |
Jul 07, 2004 | 18.63 | 18.77 | 18.55 | 18.63 | 460,956 | +0.04(+0.19%) |
Jul 06, 2004 | 19.02 | 19.08 | 18.58 | 18.59 | 450,527 | -0.40(-2.13%) |
Jul 02, 2004 | 19.12 | 19.32 | 18.82 | 19.00 | 442,966 | +0.36(+1.95%) |
Jul 01, 2004 | 18.69 | 18.80 | 18.55 | 18.63 | 334,245 | -0.13(-0.71%) |
Jun 30, 2004 | 18.26 | 18.79 | 18.26 | 18.77 | 547,255 | +0.54(+2.98%) |
Jun 29, 2004 | 17.86 | 18.37 | 17.86 | 18.22 | 808,238 | -0.23(-1.23%) |
Jun 28, 2004 | 19.11 | 19.24 | 18.45 | 18.45 | 508,668 | -0.66(-3.44%) |
Jun 25, 2004 | 18.88 | 19.29 | 18.81 | 19.11 | 1,185,764 | +0.29(+1.54%) |
Jun 24, 2004 | 18.63 | 19.55 | 18.63 | 18.82 | 1,357,319 | +0.44(+2.41%) |
Jun 23, 2004 | 17.74 | 18.39 | 17.74 | 18.38 | 646,330 | +0.63(+3.52%) |
Jun 22, 2004 | 17.75 | 18.00 | 17.45 | 17.75 | 1,322,382 | +0.39(+2.24%) |
Jun 21, 2004 | 17.43 | 17.55 | 17.35 | 17.36 | 423,934 | -0.04(-0.25%) |
Jun 18, 2004 | 17.53 | 17.63 | 17.36 | 17.41 | 553,513 | -0.07(-0.42%) |
Jun 17, 2004 | 17.52 | 17.53 | 17.29 | 17.48 | 579,585 | +0.17(+1.01%) |
Jun 16, 2004 | 17.63 | 17.79 | 17.31 | 17.31 | 928,692 | -0.17(-1.00%) |
Jun 15, 2004 | 17.64 | 17.79 | 17.48 | 17.48 | 838,743 | +0.19(+1.09%) |
Jun 14, 2004 | 17.86 | 17.86 | 17.23 | 17.29 | 836,917 | -0.57(-3.17%) |
Jun 10, 2004 | 17.98 | 18.10 | 17.69 | 17.86 | 764,176 | -0.10(-0.58%) |
Jun 09, 2004 | 18.66 | 18.66 | 17.90 | 17.96 | 1,247,294 | -0.80(-4.28%) |
Jun 08, 2004 | 19.18 | 19.18 | 18.71 | 18.76 | 640,854 | -0.59(-3.03%) |
Jun 07, 2004 | 18.93 | 19.38 | 18.86 | 19.35 | 655,976 | +0.42(+2.23%) |
Jun 04, 2004 | 18.53 | 19.09 | 18.27 | 18.93 | 801,981 | +0.41(+2.23%) |
Jun 03, 2004 | 18.73 | 18.74 | 18.45 | 18.52 | 328,249 | -0.21(-1.13%) |
Jun 02, 2004 | 18.81 | 18.93 | 18.43 | 18.73 | 629,643 | +0.02(+0.13%) |
Jun 01, 2004 | 18.97 | 19.04 | 18.58 | 18.71 | 723,243 | -0.27(-1.45%) |
May 28, 2004 | 18.92 | 18.99 | 18.76 | 18.98 | 371,007 | +0.05(+0.28%) |
May 27, 2004 | 18.96 | 19.13 | 18.71 | 18.93 | 419,501 | +0.18(+0.94%) |
May 26, 2004 | 18.53 | 18.99 | 18.17 | 18.75 | 1,585,451 | -0.01(-0.08%) |
May 25, 2004 | 18.10 | 18.79 | 17.94 | 18.76 | 556,120 | +0.69(+3.82%) |
May 24, 2004 | 17.72 | 18.14 | 17.69 | 18.07 | 531,873 | +0.43(+2.46%) |
May 21, 2004 | 17.39 | 17.79 | 17.33 | 17.64 | 870,811 | +0.32(+1.86%) |
May 20, 2004 | 17.17 | 17.37 | 16.98 | 17.32 | 787,641 | +0.23(+1.33%) |
May 19, 2004 | 17.39 | 17.45 | 17.02 | 17.09 | 558,727 | -0.35(-1.98%) |
May 18, 2004 | 17.21 | 17.44 | 16.97 | 17.44 | 579,845 | +0.28(+1.63%) |
May 17, 2004 | 17.43 | 17.59 | 17.11 | 17.16 | 563,941 | -0.28(-1.59%) |
May 14, 2004 | 17.46 | 17.58 | 17.28 | 17.43 | 589,231 | +0.09(+0.54%) |
May 13, 2004 | 17.02 | 17.48 | 16.77 | 17.34 | 864,033 | +0.24(+1.41%) |
May 12, 2004 | 16.92 | 17.10 | 16.54 | 17.10 | 946,942 | +0.17(+1.03%) |
May 11, 2004 | 16.81 | 17.21 | 16.68 | 16.92 | 555,077 | +0.14(+0.86%) |
May 10, 2004 | 16.94 | 17.02 | 16.61 | 16.78 | 1,366,183 | -0.19(-1.13%) |
May 07, 2004 | 17.40 | 17.59 | 16.94 | 16.97 | 1,611,001 | -0.83(-4.67%) |
May 06, 2004 | 18.25 | 18.29 | 17.62 | 17.80 | 827,010 | -0.52(-2.83%) |
May 05, 2004 | 18.22 | 18.38 | 18.09 | 18.32 | 518,576 | +0.10(+0.57%) |
May 04, 2004 | 18.27 | 18.50 | 17.97 | 18.22 | 690,652 | -0.04(-0.21%) |
May 03, 2004 | 18.23 | 18.45 | 17.88 | 18.26 | 776,691 | +0.03(+0.15%) |
Apr 30, 2004 | 18.21 | 18.41 | 18.11 | 18.23 | 523,008 | +0.02(+0.11%) |
Apr 29, 2004 | 18.79 | 18.93 | 17.98 | 18.21 | 850,214 | -0.50(-2.67%) |
Apr 28, 2004 | 19.30 | 19.38 | 18.61 | 18.71 | 663,537 | -0.57(-2.97%) |
Apr 27, 2004 | 18.88 | 19.38 | 18.88 | 19.28 | 615,304 | +0.47(+2.49%) |
Apr 26, 2004 | 18.84 | 19.18 | 18.74 | 18.81 | 351,192 | +0.00(+0.02%) |
Apr 23, 2004 | 19.20 | 19.20 | 18.77 | 18.81 | 594,707 | -0.53(-2.73%) |
Apr 22, 2004 | 19.07 | 19.41 | 18.94 | 19.34 | 474,253 | +0.57(+3.02%) |
Apr 21, 2004 | 18.56 | 18.91 | 18.43 | 18.77 | 520,922 | +0.20(+1.06%) |
Apr 20, 2004 | 19.00 | 19.13 | 18.57 | 18.57 | 674,748 | -0.43(-2.27%) |
Apr 19, 2004 | 19.56 | 19.56 | 18.85 | 19.00 | 977,447 | -0.56(-2.86%) |
Apr 16, 2004 | 19.65 | 19.65 | 19.40 | 19.56 | 512,318 | +0.31(+1.62%) |
Apr 15, 2004 | 19.19 | 19.35 | 19.04 | 19.25 | 1,066,614 | +0.11(+0.57%) |
Apr 14, 2004 | 18.57 | 19.26 | 18.42 | 19.14 | 1,024,637 | +0.14(+0.73%) |
Apr 13, 2004 | 19.20 | 19.20 | 18.73 | 19.00 | 1,007,430 | -0.19(-1.00%) |
Apr 12, 2004 | 19.38 | 19.46 | 19.05 | 19.20 | 649,198 | -0.12(-0.64%) |
Apr 08, 2004 | 19.59 | 19.74 | 19.21 | 19.32 | 429,409 | -0.20(-1.03%) |
Apr 07, 2004 | 19.49 | 19.58 | 19.39 | 19.52 | 562,638 | -0.01(-0.03%) |
Apr 06, 2004 | 19.62 | 19.74 | 19.44 | 19.53 | 690,131 | +0.13(+0.68%) |
Apr 05, 2004 | 20.00 | 20.04 | 19.15 | 19.39 | 883,847 | -0.58(-2.88%) |
Apr 02, 2004 | 20.15 | 20.36 | 19.77 | 19.97 | 1,087,471 | -0.89(-4.26%) |
Apr 01, 2004 | 20.86 | 21.17 | 20.77 | 20.86 | 1,002,215 | +0.09(+0.41%) |
Mar 31, 2004 | 20.82 | 21.07 | 20.57 | 20.77 | 529,265 | +0.02(+0.11%) |
Mar 30, 2004 | 20.22 | 20.94 | 20.18 | 20.75 | 626,515 | +0.60(+3.00%) |
Mar 29, 2004 | 20.36 | 20.38 | 20.07 | 20.14 | 366,314 | -0.05(-0.23%) |
Mar 26, 2004 | 20.09 | 20.21 | 20.03 | 20.19 | 206,491 | +0.11(+0.56%) |
Mar 25, 2004 | 20.00 | 20.14 | 19.86 | 20.08 | 403,337 | +0.15(+0.74%) |
Mar 24, 2004 | 19.91 | 20.15 | 19.76 | 19.93 | 410,376 | +0.04(+0.19%) |
Mar 23, 2004 | 20.38 | 20.38 | 19.68 | 19.89 | 359,796 | +0.06(+0.28%) |
Mar 22, 2004 | 19.83 | 19.90 | 19.71 | 19.84 | 379,089 | -0.08(-0.40%) |
Mar 19, 2004 | 20.22 | 20.26 | 19.90 | 19.92 | 255,246 | -0.30(-1.49%) |
Mar 18, 2004 | 20.14 | 20.27 | 20.02 | 20.22 | 494,329 | -0.00(-0.01%) |
Mar 17, 2004 | 20.27 | 20.97 | 19.90 | 20.22 | 656,237 | -0.14(-0.70%) |
Mar 16, 2004 | 20.41 | 20.53 | 20.15 | 20.36 | 716,464 | -0.05(-0.23%) |
Mar 15, 2004 | 20.67 | 20.86 | 20.35 | 20.41 | 771,476 | -0.13(-0.62%) |
Mar 12, 2004 | 20.06 | 20.53 | 19.94 | 20.53 | 688,827 | +0.59(+2.96%) |
Mar 11, 2004 | 19.96 | 20.34 | 19.77 | 19.94 | 797,809 | -0.02(-0.09%) |
Mar 10, 2004 | 20.54 | 20.63 | 19.86 | 19.96 | 644,765 | -0.42(-2.08%) |
Mar 09, 2004 | 20.66 | 20.74 | 20.27 | 20.39 | 567,592 | -0.27(-1.30%) |
Mar 08, 2004 | 20.89 | 21.05 | 20.43 | 20.66 | 953,460 | -0.23(-1.12%) |
Mar 05, 2004 | 21.01 | 21.20 | 20.68 | 20.89 | 713,596 | +0.25(+1.21%) |
Mar 04, 2004 | 19.92 | 20.71 | 19.92 | 20.64 | 979,272 | +0.71(+3.59%) |
Mar 03, 2004 | 19.98 | 19.98 | 19.66 | 19.92 | 605,136 | -0.06(-0.28%) |
Mar 02, 2004 | 19.87 | 20.14 | 19.71 | 19.98 | 1,160,083 | +0.11(+0.57%) |
Mar 01, 2004 | 19.14 | 19.92 | 19.14 | 19.87 | 1,360,265 | +0.98(+5.17%) |
Feb 27, 2004 | 18.71 | 19.03 | 18.71 | 18.89 | 653,317 | +0.21(+1.11%) |
Feb 26, 2004 | 17.77 | 18.71 | 17.77 | 18.68 | 1,004,927 | +0.69(+3.83%) |
Feb 25, 2004 | 17.69 | 18.09 | 17.47 | 17.99 | 702,359 | +0.31(+1.73%) |
Feb 24, 2004 | 17.64 | 17.74 | 17.58 | 17.69 | 626,358 | +0.05(+0.30%) |
Feb 23, 2004 | 17.86 | 17.97 | 17.60 | 17.64 | 469,482 | -0.16(-0.89%) |
Feb 20, 2004 | 18.15 | 18.15 | 17.79 | 17.79 | 430,478 | -0.35(-1.94%) |
Feb 19, 2004 | 18.47 | 18.51 | 18.05 | 18.14 | 520,244 | -0.12(-0.66%) |
Feb 18, 2004 | 18.43 | 18.45 | 18.06 | 18.27 | 702,646 | -0.17(-0.90%) |
Feb 17, 2004 | 18.18 | 18.51 | 18.13 | 18.43 | 649,589 | +0.52(+2.89%) |
Feb 13, 2004 | 18.13 | 18.28 | 17.88 | 17.91 | 651,596 | -0.09(-0.48%) |
Feb 12, 2004 | 18.09 | 18.47 | 18.00 | 18.00 | 549,497 | -0.16(-0.87%) |
Feb 11, 2004 | 17.54 | 18.25 | 17.38 | 18.16 | 805,031 | +0.56(+3.15%) |
Feb 10, 2004 | 17.60 | 17.62 | 17.38 | 17.60 | 507,052 | +0.01(+0.03%) |
Feb 09, 2004 | 17.80 | 17.88 | 17.58 | 17.60 | 571,294 | -0.09(-0.49%) |
Feb 06, 2004 | 17.10 | 17.77 | 17.10 | 17.68 | 539,173 | +0.65(+3.81%) |
Feb 05, 2004 | 16.74 | 17.18 | 16.66 | 17.03 | 546,916 | +0.08(+0.49%) |
Feb 04, 2004 | 17.22 | 17.27 | 16.89 | 16.95 | 629,800 | -0.43(-2.45%) |
Feb 03, 2004 | 17.14 | 17.46 | 17.12 | 17.38 | 747,959 | +0.24(+1.38%) |
Feb 02, 2004 | 16.91 | 17.29 | 16.74 | 17.14 | 1,009,229 | +0.34(+2.01%) |
Jan 30, 2004 | 16.90 | 16.99 | 16.68 | 16.80 | 1,014,104 | -0.05(-0.27%) |
Jan 29, 2004 | 16.65 | 16.92 | 16.33 | 16.85 | 2,051,439 | +0.21(+1.24%) |
Jan 28, 2004 | 17.83 | 17.83 | 16.56 | 16.64 | 1,832,329 | -1.19(-6.69%) |
Jan 27, 2004 | 17.86 | 18.02 | 17.79 | 17.84 | 514,222 | -0.02(-0.12%) |
Jan 26, 2004 | 17.92 | 17.93 | 17.57 | 17.86 | 577,030 | -0.01(-0.06%) |
Jan 23, 2004 | 17.85 | 18.23 | 17.70 | 17.87 | 863,824 | +0.02(+0.12%) |
Jan 22, 2004 | 18.10 | 18.10 | 17.57 | 17.85 | 1,339,903 | +0.06(+0.35%) |
Jan 21, 2004 | 17.27 | 17.88 | 17.17 | 17.79 | 1,404,718 | +0.85(+5.00%) |
Jan 20, 2004 | 16.86 | 16.95 | 16.63 | 16.94 | 965,636 | +0.11(+0.64%) |
Jan 16, 2004 | 16.98 | 17.05 | 16.66 | 16.83 | 910,572 | +0.07(+0.40%) |
Jan 15, 2004 | 16.70 | 16.81 | 16.13 | 16.76 | 1,458,922 | +0.36(+2.21%) |
Jan 14, 2004 | 16.14 | 16.43 | 16.07 | 16.40 | 959,327 | +0.45(+2.81%) |
Jan 13, 2004 | 15.90 | 16.23 | 15.45 | 15.95 | 2,011,575 | +0.12(+0.76%) |
Jan 12, 2004 | 16.68 | 16.90 | 15.58 | 15.83 | 2,688,983 | -0.91(-5.45%) |
Jan 09, 2004 | 16.27 | 16.84 | 16.16 | 16.74 | 1,601,172 | +0.71(+4.43%) |
Jan 08, 2004 | 16.68 | 16.68 | 15.36 | 16.03 | 2,721,391 | -0.64(-3.84%) |
Jan 07, 2004 | 16.68 | 16.92 | 16.31 | 16.68 | 1,492,764 | -0.01(-0.05%) |
Jan 06, 2004 | 16.54 | 16.94 | 16.54 | 16.68 | 1,487,889 | +0.41(+2.51%) |
Jan 05, 2004 | 16.58 | 16.64 | 15.97 | 16.28 | 2,231,833 | -0.31(-1.84%) |
Jan 02, 2004 | 17.39 | 17.56 | 16.47 | 16.58 | 1,051,961 | -0.72(-4.15%) |
Dec 31, 2003 | 17.57 | 17.69 | 17.30 | 17.30 | 762,012 | -0.29(-1.68%) |
Dec 30, 2003 | 17.65 | 17.67 | 17.44 | 17.59 | 593,377 | -0.07(-0.41%) |
Dec 29, 2003 | 17.67 | 17.73 | 17.55 | 17.67 | 280,484 | +0.02(+0.14%) |
Dec 26, 2003 | 17.47 | 17.70 | 17.47 | 17.64 | 135,653 | +0.20(+1.14%) |
Dec 24, 2003 | 17.64 | 17.64 | 17.27 | 17.44 | 222,839 | -0.23(-1.28%) |
Dec 23, 2003 | 17.67 | 17.84 | 17.43 | 17.67 | 640,698 | -0.11(-0.63%) |
Dec 22, 2003 | 17.42 | 17.81 | 17.42 | 17.78 | 536,305 | +0.32(+1.84%) |
Dec 19, 2003 | 17.23 | 17.51 | 17.20 | 17.46 | 717,272 | +0.26(+1.53%) |
Dec 18, 2003 | 17.17 | 17.38 | 17.17 | 17.20 | 705,514 | +0.02(+0.14%) |
Dec 17, 2003 | 17.14 | 17.43 | 16.95 | 17.17 | 598,253 | +0.09(+0.53%) |
Dec 16, 2003 | 17.05 | 17.20 | 16.42 | 17.08 | 1,247,842 | +0.18(+1.05%) |
Dec 15, 2003 | 17.35 | 17.43 | 16.85 | 16.91 | 545,196 | -0.28(-1.61%) |
Dec 12, 2003 | 17.35 | 17.35 | 17.00 | 17.18 | 597,679 | +0.10(+0.57%) |
Dec 11, 2003 | 17.03 | 17.33 | 16.91 | 17.09 | 1,375,752 | +0.46(+2.74%) |
Dec 10, 2003 | 18.08 | 18.08 | 16.54 | 16.63 | 1,669,143 | -1.54(-8.49%) |
Dec 09, 2003 | 18.96 | 18.98 | 18.07 | 18.17 | 705,800 | -0.79(-4.17%) |
Dec 08, 2003 | 18.52 | 18.98 | 18.52 | 18.96 | 483,822 | +0.48(+2.58%) |
Dec 05, 2003 | 18.47 | 18.80 | 18.44 | 18.49 | 383,444 | +0.01(+0.06%) |
Dec 04, 2003 | 18.65 | 18.89 | 18.35 | 18.47 | 657,619 | -0.23(-1.22%) |
Dec 03, 2003 | 18.94 | 19.02 | 18.72 | 18.70 | 324,937 | -0.25(-1.32%) |
Dec 02, 2003 | 18.86 | 18.98 | 18.86 | 18.95 | 601,407 | +0.04(+0.21%) |
Dec 01, 2003 | 18.67 | 18.90 | 18.65 | 18.91 | 495,293 | +0.31(+1.66%) |
Nov 28, 2003 | 18.43 | 18.61 | 18.43 | 18.60 | 96,076 | +0.15(+0.81%) |
Nov 26, 2003 | 18.61 | 18.69 | 18.30 | 18.45 | 303,715 | -0.08(-0.43%) |
Nov 25, 2003 | 18.63 | 18.64 | 18.28 | 18.53 | 589,362 | -0.03(-0.14%) |
Nov 24, 2003 | 17.97 | 18.74 | 17.97 | 18.56 | 781,227 | +0.73(+4.12%) |
Nov 21, 2003 | 17.79 | 17.83 | 17.76 | 17.83 | 348,455 | +0.11(+0.61%) |
Nov 20, 2003 | 17.51 | 17.78 | 17.36 | 17.72 | 571,867 | +0.17(+0.98%) |
Nov 19, 2003 | 17.42 | 17.61 | 17.21 | 17.55 | 828,262 | +0.26(+1.49%) |
Nov 18, 2003 | 17.21 | 17.58 | 17.21 | 17.29 | 456,576 | +0.15(+0.88%) |
Nov 17, 2003 | 17.01 | 17.14 | 16.88 | 17.14 | 620,909 | -0.17(-1.01%) |
Nov 14, 2003 | 17.76 | 17.82 | 17.31 | 17.31 | 667,083 | -0.42(-2.37%) |
Nov 13, 2003 | 17.75 | 17.91 | 17.55 | 17.73 | 1,115,916 | -0.01(-0.06%) |
Nov 12, 2003 | 17.39 | 17.75 | 17.39 | 17.75 | 599,973 | +0.38(+2.19%) |
Nov 11, 2003 | 17.22 | 17.54 | 17.22 | 17.36 | 667,370 | +0.13(+0.76%) |
Nov 10, 2003 | 17.68 | 17.74 | 17.19 | 17.23 | 917,741 | -0.51(-2.87%) |
Nov 07, 2003 | 18.80 | 18.40 | 17.50 | 17.74 | 1,696,962 | -1.06(-5.64%) |
Nov 06, 2003 | 18.73 | 18.98 | 18.68 | 18.80 | 533,437 | +0.00(+0.00%) |
Nov 05, 2003 | 18.32 | 18.91 | 18.20 | 18.80 | 774,057 | +0.60(+3.30%) |
Nov 04, 2003 | 18.32 | 18.36 | 18.20 | 18.20 | 495,465 | -0.19(-1.01%) |
Nov 03, 2003 | 18.20 | 18.51 | 18.17 | 18.39 | 477,997 | +0.33(+1.81%) |
Oct 31, 2003 | 18.12 | 18.19 | 17.99 | 18.06 | 311,171 | -0.05(-0.25%) |
Oct 30, 2003 | 18.27 | 18.27 | 18.00 | 18.10 | 503,610 | -0.16(-0.87%) |
Oct 29, 2003 | 18.05 | 18.39 | 17.97 | 18.26 | 708,095 | +0.16(+0.87%) |
Oct 28, 2003 | 17.93 | 18.10 | 17.93 | 18.10 | 577,603 | +0.18(+1.02%) |
Oct 27, 2003 | 17.52 | 18.21 | 17.52 | 17.92 | 981,123 | +0.47(+2.69%) |
Oct 24, 2003 | 17.70 | 17.70 | 17.38 | 17.45 | 794,993 | -0.25(-1.39%) |
Oct 23, 2003 | 17.33 | 17.91 | 17.19 | 17.70 | 1,087,524 | +0.35(+2.04%) |
Oct 22, 2003 | 17.42 | 17.48 | 17.31 | 17.35 | 695,189 | -0.08(-0.45%) |
Oct 21, 2003 | 17.41 | 17.47 | 17.23 | 17.42 | 527,414 | -0.01(-0.06%) |
Oct 20, 2003 | 17.30 | 17.43 | 17.29 | 17.43 | 611,158 | +0.34(+1.99%) |
Oct 17, 2003 | 17.08 | 17.11 | 16.95 | 17.09 | 786,103 | -0.01(-0.05%) |
Oct 16, 2003 | 17.06 | 17.22 | 16.96 | 17.10 | 539,746 | +0.07(+0.41%) |
Oct 15, 2003 | 17.39 | 17.39 | 17.00 | 17.03 | 687,446 | -0.36(-2.08%) |
Oct 14, 2003 | 17.30 | 17.38 | 17.11 | 17.39 | 472,637 | +0.10(+0.56%) |
Oct 13, 2003 | 16.86 | 17.32 | 16.86 | 17.30 | 769,756 | +0.52(+3.07%) |
Oct 10, 2003 | 17.05 | 17.05 | 16.75 | 16.78 | 728,744 | -0.27(-1.59%) |
Oct 09, 2003 | 16.68 | 17.18 | 16.68 | 17.05 | 1,162,664 | +0.38(+2.30%) |
Oct 08, 2003 | 16.47 | 16.47 | 16.44 | 16.67 | 795,567 | +0.20(+1.19%) |
Oct 07, 2003 | 16.47 | 16.46 | 16.09 | 16.47 | 880,171 | +0.01(+0.03%) |
Oct 06, 2003 | 15.91 | 16.50 | 15.91 | 16.47 | 594,237 | +0.61(+3.87%) |
Oct 03, 2003 | 15.77 | 16.05 | 15.57 | 15.85 | 1,361,412 | +0.09(+0.56%) |
Oct 02, 2003 | 15.54 | 15.84 | 15.40 | 15.77 | 1,858,714 | +0.05(+0.31%) |
Oct 01, 2003 | 14.55 | 15.67 | 14.54 | 15.72 | 1,477,851 | +1.23(+8.52%) |
Sep 30, 2003 | 14.13 | 14.78 | 14.05 | 14.48 | 714,978 | +0.35(+2.51%) |
Sep 29, 2003 | 14.04 | 14.07 | 13.96 | 14.13 | 836,579 | +0.12(+0.82%) |
Sep 26, 2003 | 14.26 | 14.36 | 14.00 | 14.01 | 477,225 | -0.24(-1.69%) |
Sep 25, 2003 | 14.15 | 14.40 | 14.12 | 14.26 | 919,749 | +0.18(+1.28%) |
Sep 24, 2003 | 14.08 | 14.19 | 14.05 | 14.08 | 622,056 | +0.06(+0.40%) |
Sep 23, 2003 | 14.00 | 14.08 | 13.96 | 14.02 | 233,163 | +0.02(+0.13%) |
Sep 22, 2003 | 14.22 | 14.22 | 13.92 | 14.00 | 318,341 | -0.28(-1.97%) |
Sep 19, 2003 | 14.32 | 14.32 | 14.16 | 14.28 | 582,766 | +0.01(+0.09%) |
Sep 18, 2003 | 13.94 | 14.27 | 13.87 | 14.27 | 472,350 | +0.34(+2.47%) |
Sep 17, 2003 | 14.09 | 14.09 | 13.76 | 13.93 | 911,719 | -0.17(-1.18%) |
Sep 16, 2003 | 13.91 | 14.11 | 13.89 | 14.09 | 292,817 | +0.22(+1.57%) |
Sep 15, 2003 | 13.73 | 13.95 | 13.73 | 13.87 | 295,398 | +0.21(+1.51%) |
Sep 12, 2003 | 13.60 | 13.73 | 13.52 | 13.67 | 479,806 | +0.07(+0.51%) |
Sep 11, 2003 | 13.40 | 13.60 | 13.33 | 13.60 | 667,083 | +0.23(+1.71%) |
Sep 10, 2003 | 13.83 | 13.85 | 13.26 | 13.37 | 635,536 | -0.56(-3.99%) |
Sep 09, 2003 | 14.19 | 14.19 | 13.77 | 13.93 | 434,780 | -0.26(-1.85%) |
Sep 08, 2003 | 14.11 | 14.29 | 14.07 | 14.19 | 247,790 | +0.13(+0.92%) |
Sep 05, 2003 | 14.49 | 14.50 | 13.96 | 14.06 | 502,463 | -0.37(-2.57%) |
Sep 04, 2003 | 14.12 | 14.43 | 13.95 | 14.43 | 667,944 | +0.31(+2.18%) |
Sep 03, 2003 | 13.78 | 14.18 | 13.63 | 14.12 | 953,591 | +0.39(+2.83%) |