Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 23.88 | 23.97 | 23.49 | 23.77 | 104,356 | -0.11(-0.47%) |
Aug 30, 2004 | 24.10 | 24.10 | 23.72 | 23.88 | 135,905 | -0.29(-1.18%) |
Aug 27, 2004 | 24.18 | 24.21 | 23.62 | 24.17 | 97,999 | -0.01(-0.04%) |
Aug 26, 2004 | 24.23 | 24.27 | 24.05 | 24.18 | 118,570 | -0.05(-0.21%) |
Aug 25, 2004 | 24.12 | 24.23 | 23.96 | 24.23 | 80,549 | +0.03(+0.11%) |
Aug 24, 2004 | 24.14 | 24.32 | 24.03 | 24.20 | 76,851 | +0.11(+0.47%) |
Aug 23, 2004 | 24.23 | 24.28 | 23.75 | 24.09 | 98,808 | -0.19(-0.78%) |
Aug 20, 2004 | 24.08 | 24.36 | 23.80 | 24.28 | 84,825 | +0.20(+0.83%) |
Aug 19, 2004 | 24.39 | 24.39 | 23.94 | 24.08 | 95,457 | -0.30(-1.24%) |
Aug 18, 2004 | 24.23 | 24.44 | 24.00 | 24.38 | 460,645 | +0.16(+0.64%) |
Aug 17, 2004 | 24.23 | 24.63 | 24.18 | 24.23 | 156,360 | +0.00(+0.00%) |
Aug 16, 2004 | 23.62 | 24.30 | 23.62 | 24.23 | 157,516 | +0.61(+2.60%) |
Aug 13, 2004 | 23.67 | 23.93 | 23.43 | 23.61 | 81,011 | +0.03(+0.11%) |
Aug 12, 2004 | 24.19 | 24.19 | 23.54 | 23.59 | 114,756 | -0.67(-2.78%) |
Aug 11, 2004 | 24.53 | 24.53 | 23.99 | 24.26 | 121,344 | -0.26(-1.06%) |
Aug 10, 2004 | 24.04 | 24.64 | 24.04 | 24.52 | 189,990 | +0.57(+2.38%) |
Aug 09, 2004 | 24.44 | 24.70 | 23.84 | 23.95 | 146,653 | -0.39(-1.60%) |
Aug 06, 2004 | 24.49 | 25.00 | 24.10 | 24.34 | 202,240 | -0.35(-1.40%) |
Aug 05, 2004 | 25.18 | 25.18 | 24.68 | 24.69 | 157,747 | -0.41(-1.62%) |
Aug 04, 2004 | 25.02 | 25.09 | 24.75 | 25.09 | 157,631 | +0.07(+0.28%) |
Aug 03, 2004 | 25.53 | 25.53 | 24.99 | 25.02 | 137,061 | -0.57(-2.23%) |
Aug 02, 2004 | 25.65 | 25.79 | 25.46 | 25.60 | 189,874 | -0.14(-0.54%) |
Jul 30, 2004 | 25.96 | 25.99 | 25.46 | 25.73 | 326,127 | -0.31(-1.20%) |
Jul 29, 2004 | 25.66 | 26.52 | 25.66 | 26.05 | 251,009 | +0.51(+2.00%) |
Jul 28, 2004 | 25.31 | 25.82 | 25.27 | 25.54 | 215,183 | +0.01(+0.03%) |
Jul 27, 2004 | 25.24 | 25.86 | 25.24 | 25.53 | 503,751 | +0.29(+1.17%) |
Jul 26, 2004 | 25.60 | 25.73 | 25.20 | 25.23 | 264,877 | -0.45(-1.75%) |
Jul 23, 2004 | 25.74 | 25.85 | 25.53 | 25.68 | 245,808 | -0.06(-0.24%) |
Jul 22, 2004 | 26.26 | 26.31 | 25.74 | 25.74 | 244,537 | -0.61(-2.30%) |
Jul 21, 2004 | 26.31 | 26.65 | 26.26 | 26.35 | 259,561 | +0.25(+0.96%) |
Jul 20, 2004 | 25.45 | 26.11 | 25.45 | 26.10 | 184,096 | +0.66(+2.59%) |
Jul 19, 2004 | 25.44 | 25.60 | 25.28 | 25.44 | 158,209 | -0.10(-0.37%) |
Jul 16, 2004 | 25.70 | 25.83 | 25.47 | 25.54 | 219,921 | -0.11(-0.44%) |
Jul 15, 2004 | 25.14 | 25.84 | 24.72 | 25.65 | 345,195 | -0.05(-0.20%) |
Jul 14, 2004 | 25.83 | 26.13 | 25.69 | 25.70 | 359,525 | -0.16(-0.60%) |
Jul 13, 2004 | 25.78 | 25.94 | 25.78 | 25.86 | 103,662 | +0.08(+0.30%) |
Jul 12, 2004 | 25.59 | 25.95 | 25.59 | 25.78 | 155,551 | +0.02(+0.07%) |
Jul 09, 2004 | 25.63 | 25.87 | 24.82 | 25.76 | 269,962 | +0.13(+0.51%) |
Jul 08, 2004 | 26.21 | 26.23 | 25.61 | 25.63 | 131,514 | -0.58(-2.21%) |
Jul 07, 2004 | 26.54 | 26.61 | 25.96 | 26.21 | 218,188 | -0.28(-1.05%) |
Jul 06, 2004 | 26.82 | 26.82 | 26.37 | 26.49 | 123,886 | -0.50(-1.86%) |
Jul 02, 2004 | 27.00 | 27.12 | 26.66 | 26.99 | 124,580 | -0.22(-0.80%) |
Jul 01, 2004 | 28.79 | 28.79 | 27.21 | 27.21 | 329,825 | -1.53(-5.33%) |
Jun 30, 2004 | 28.38 | 28.75 | 28.16 | 28.74 | 127,815 | +0.49(+1.75%) |
Jun 29, 2004 | 28.72 | 28.81 | 28.17 | 28.24 | 158,787 | -0.47(-1.63%) |
Jun 28, 2004 | 28.64 | 28.80 | 28.51 | 28.71 | 116,837 | +0.16(+0.55%) |
Jun 25, 2004 | 28.60 | 28.94 | 28.56 | 28.56 | 148,271 | -0.04(-0.15%) |
Jun 24, 2004 | 28.77 | 28.77 | 28.56 | 28.60 | 101,813 | -0.17(-0.60%) |
Jun 23, 2004 | 28.63 | 28.77 | 28.56 | 28.77 | 61,134 | +0.16(+0.58%) |
Jun 22, 2004 | 28.56 | 28.63 | 27.86 | 28.61 | 92,337 | +0.16(+0.55%) |
Jun 21, 2004 | 28.26 | 28.68 | 28.12 | 28.45 | 92,799 | +0.32(+1.14%) |
Jun 18, 2004 | 28.44 | 28.58 | 28.11 | 28.13 | 107,014 | -0.31(-1.10%) |
Jun 17, 2004 | 28.60 | 28.68 | 28.25 | 28.44 | 137,639 | -0.28(-0.96%) |
Jun 16, 2004 | 28.56 | 28.81 | 28.32 | 28.72 | 158,672 | +0.31(+1.10%) |
Jun 15, 2004 | 27.95 | 28.42 | 27.95 | 28.41 | 196,924 | +0.46(+1.64%) |
Jun 14, 2004 | 28.47 | 28.47 | 27.89 | 27.95 | 153,240 | -0.66(-2.30%) |
Jun 10, 2004 | 28.73 | 28.73 | 28.47 | 28.61 | 175,197 | +0.01(+0.03%) |
Jun 09, 2004 | 28.79 | 29.00 | 28.52 | 28.60 | 163,179 | -0.19(-0.66%) |
Jun 08, 2004 | 28.38 | 28.79 | 28.12 | 28.79 | 142,608 | +0.45(+1.59%) |
Jun 07, 2004 | 27.86 | 28.34 | 27.81 | 28.34 | 115,450 | +0.65(+2.34%) |
Jun 04, 2004 | 27.97 | 27.99 | 27.53 | 27.69 | 100,426 | -0.16(-0.59%) |
Jun 03, 2004 | 28.21 | 28.21 | 27.83 | 27.85 | 136,598 | -0.45(-1.59%) |
Jun 02, 2004 | 28.40 | 28.55 | 28.14 | 28.30 | 221,771 | -0.09(-0.30%) |
Jun 01, 2004 | 27.43 | 28.41 | 26.69 | 28.39 | 410,027 | +0.61(+2.21%) |
May 28, 2004 | 27.69 | 27.94 | 27.15 | 27.78 | 171,268 | +0.04(+0.16%) |
May 27, 2004 | 27.49 | 27.85 | 27.12 | 27.73 | 234,136 | +0.24(+0.88%) |
May 26, 2004 | 26.82 | 27.49 | 26.73 | 27.49 | 278,745 | +0.57(+2.12%) |
May 25, 2004 | 25.95 | 26.92 | 25.84 | 26.92 | 199,120 | +0.86(+3.29%) |
May 24, 2004 | 25.92 | 26.24 | 25.78 | 26.06 | 114,988 | +0.23(+0.90%) |
May 21, 2004 | 25.73 | 25.98 | 25.61 | 25.83 | 134,403 | +0.27(+1.05%) |
May 20, 2004 | 25.74 | 25.81 | 25.25 | 25.56 | 389,803 | -0.67(-2.57%) |
May 19, 2004 | 26.05 | 26.37 | 25.96 | 26.24 | 200,391 | +0.19(+0.73%) |
May 18, 2004 | 25.79 | 26.09 | 25.73 | 26.05 | 247,426 | +0.04(+0.17%) |
May 17, 2004 | 26.40 | 26.40 | 25.61 | 26.00 | 126,082 | -0.40(-1.51%) |
May 14, 2004 | 26.19 | 27.08 | 25.68 | 26.40 | 445,853 | +0.27(+1.03%) |
May 13, 2004 | 27.00 | 27.08 | 26.08 | 26.13 | 218,304 | -0.82(-3.05%) |
May 12, 2004 | 26.61 | 27.05 | 25.92 | 26.95 | 672,015 | -0.74(-2.69%) |
May 11, 2004 | 27.69 | 27.75 | 27.43 | 27.70 | 112,907 | +0.44(+1.62%) |
May 10, 2004 | 27.61 | 27.61 | 27.14 | 27.26 | 299,315 | -0.44(-1.59%) |
May 07, 2004 | 28.25 | 28.41 | 27.24 | 27.70 | 190,221 | -0.68(-2.41%) |
May 06, 2004 | 28.74 | 28.74 | 28.26 | 28.38 | 344,155 | -0.57(-1.97%) |
May 05, 2004 | 28.45 | 28.95 | 28.30 | 28.95 | 444,119 | +0.33(+1.15%) |
May 04, 2004 | 28.47 | 28.81 | 27.96 | 28.62 | 395,928 | +0.15(+0.52%) |
May 03, 2004 | 29.77 | 29.77 | 28.46 | 28.48 | 542,119 | -1.43(-4.77%) |
Apr 30, 2004 | 29.94 | 30.09 | 29.77 | 29.91 | 274,700 | -0.16(-0.55%) |
Apr 29, 2004 | 30.11 | 30.24 | 29.77 | 30.07 | 318,615 | -0.05(-0.17%) |
Apr 28, 2004 | 30.43 | 30.44 | 30.04 | 30.12 | 427,593 | -0.16(-0.54%) |
Apr 27, 2004 | 30.63 | 30.72 | 30.24 | 30.29 | 245,462 | -0.13(-0.43%) |
Apr 26, 2004 | 30.89 | 31.22 | 30.40 | 30.42 | 70,841 | -0.54(-1.73%) |
Apr 23, 2004 | 31.32 | 31.32 | 30.20 | 30.95 | 104,933 | -0.20(-0.64%) |
Apr 22, 2004 | 30.29 | 31.47 | 30.29 | 31.15 | 119,379 | +0.65(+2.13%) |
Apr 21, 2004 | 30.37 | 30.54 | 30.23 | 30.50 | 119,726 | +0.48(+1.58%) |
Apr 20, 2004 | 30.72 | 31.07 | 29.97 | 30.03 | 119,379 | -0.60(-1.95%) |
Apr 19, 2004 | 30.29 | 30.73 | 29.92 | 30.62 | 114,063 | +0.42(+1.40%) |
Apr 16, 2004 | 30.29 | 30.68 | 30.20 | 30.20 | 141,221 | -0.40(-1.30%) |
Apr 15, 2004 | 30.81 | 30.88 | 30.37 | 30.60 | 120,535 | -0.22(-0.70%) |
Apr 14, 2004 | 31.32 | 31.58 | 30.75 | 30.81 | 95,804 | -0.64(-2.04%) |
Apr 13, 2004 | 32.34 | 32.40 | 31.21 | 31.45 | 93,955 | -0.88(-2.73%) |
Apr 12, 2004 | 32.10 | 32.35 | 32.07 | 32.34 | 61,596 | +0.32(+1.00%) |
Apr 08, 2004 | 32.62 | 32.62 | 31.96 | 32.02 | 129,664 | -0.23(-0.72%) |
Apr 07, 2004 | 32.28 | 32.61 | 31.65 | 32.25 | 74,655 | +0.07(+0.22%) |
Apr 06, 2004 | 32.58 | 32.58 | 32.11 | 32.18 | 78,122 | -0.48(-1.48%) |
Apr 05, 2004 | 32.01 | 32.73 | 31.97 | 32.67 | 110,365 | +0.80(+2.50%) |
Apr 02, 2004 | 31.77 | 31.96 | 31.60 | 31.87 | 106,205 | +0.53(+1.68%) |
Apr 01, 2004 | 31.84 | 31.84 | 31.05 | 31.34 | 129,549 | +0.02(+0.06%) |
Mar 31, 2004 | 31.39 | 31.58 | 31.19 | 31.32 | 126,544 | -0.16(-0.49%) |
Mar 30, 2004 | 31.50 | 31.50 | 31.17 | 31.48 | 154,164 | -0.22(-0.71%) |
Mar 29, 2004 | 31.15 | 31.72 | 31.12 | 31.70 | 111,983 | +0.71(+2.29%) |
Mar 26, 2004 | 29.90 | 31.18 | 29.89 | 31.00 | 201,778 | +0.97(+3.23%) |
Mar 25, 2004 | 30.03 | 30.31 | 29.84 | 30.03 | 195,075 | +0.10(+0.32%) |
Mar 24, 2004 | 29.89 | 30.35 | 29.68 | 29.93 | 213,912 | +0.10(+0.35%) |
Mar 23, 2004 | 30.03 | 30.32 | 29.83 | 29.83 | 229,398 | -0.20(-0.66%) |
Mar 22, 2004 | 30.60 | 30.60 | 29.88 | 30.03 | 189,412 | -0.79(-2.56%) |
Mar 19, 2004 | 31.24 | 31.45 | 30.69 | 30.81 | 75,348 | -0.42(-1.36%) |
Mar 18, 2004 | 31.06 | 31.49 | 31.00 | 31.24 | 76,851 | +0.11(+0.36%) |
Mar 17, 2004 | 30.94 | 31.32 | 30.75 | 31.13 | 101,698 | +0.40(+1.30%) |
Mar 16, 2004 | 31.33 | 31.51 | 30.66 | 30.73 | 97,768 | -0.61(-1.93%) |
Mar 15, 2004 | 31.45 | 31.77 | 31.28 | 31.33 | 128,393 | -0.03(-0.08%) |
Mar 12, 2004 | 30.95 | 31.41 | 30.73 | 31.36 | 103,662 | +0.62(+2.03%) |
Mar 11, 2004 | 31.73 | 31.97 | 30.73 | 30.74 | 95,457 | -1.08(-3.40%) |
Mar 10, 2004 | 31.91 | 32.21 | 31.68 | 31.82 | 147,230 | -0.01(-0.03%) |
Mar 09, 2004 | 32.10 | 32.22 | 31.67 | 31.83 | 167,108 | -0.23(-0.73%) |
Mar 08, 2004 | 32.40 | 32.81 | 32.06 | 32.06 | 110,596 | -0.42(-1.31%) |
Mar 05, 2004 | 32.23 | 32.56 | 32.23 | 32.48 | 187,101 | +0.12(+0.37%) |
Mar 04, 2004 | 32.10 | 32.36 | 32.03 | 32.36 | 199,235 | +0.07(+0.21%) |
Mar 03, 2004 | 31.33 | 32.36 | 31.08 | 32.29 | 149,195 | +0.96(+3.07%) |
Mar 02, 2004 | 32.68 | 32.79 | 31.25 | 31.33 | 369,117 | -1.35(-4.13%) |
Mar 01, 2004 | 31.58 | 32.73 | 31.58 | 32.68 | 306,711 | +1.19(+3.76%) |
Feb 27, 2004 | 31.67 | 32.06 | 30.72 | 31.50 | 364,726 | -0.71(-2.20%) |
Feb 26, 2004 | 32.19 | 32.71 | 32.02 | 32.21 | 356,405 | +0.37(+1.17%) |
Feb 25, 2004 | 31.77 | 31.85 | 31.56 | 31.83 | 224,429 | +0.08(+0.24%) |
Feb 24, 2004 | 32.07 | 32.20 | 31.76 | 31.76 | 289,723 | -0.31(-0.97%) |
Feb 23, 2004 | 32.35 | 32.49 | 31.96 | 32.07 | 113,485 | -0.29(-0.88%) |
Feb 20, 2004 | 32.28 | 32.45 | 32.06 | 32.35 | 112,907 | +0.25(+0.78%) |
Feb 19, 2004 | 32.32 | 32.52 | 32.08 | 32.10 | 191,377 | -0.03(-0.11%) |
Feb 18, 2004 | 33.02 | 33.05 | 32.02 | 32.14 | 180,629 | -0.88(-2.67%) |
Feb 17, 2004 | 32.36 | 33.10 | 32.36 | 33.02 | 182,247 | +0.74(+2.31%) |
Feb 13, 2004 | 32.97 | 33.05 | 32.22 | 32.28 | 92,106 | -0.65(-1.97%) |
Feb 12, 2004 | 33.10 | 33.11 | 32.88 | 32.92 | 80,087 | -0.17(-0.52%) |
Feb 11, 2004 | 33.03 | 33.23 | 32.92 | 33.10 | 132,091 | +0.09(+0.26%) |
Feb 10, 2004 | 32.99 | 33.27 | 32.80 | 33.01 | 206,169 | +0.03(+0.08%) |
Feb 09, 2004 | 32.88 | 33.52 | 32.84 | 32.99 | 332,483 | +0.54(+1.65%) |
Feb 06, 2004 | 31.15 | 32.72 | 31.15 | 32.45 | 93,839 | +1.30(+4.17%) |
Feb 05, 2004 | 31.37 | 31.37 | 30.93 | 31.15 | 88,061 | -0.09(-0.28%) |
Feb 04, 2004 | 31.50 | 31.54 | 30.99 | 31.24 | 88,523 | -0.43(-1.37%) |
Feb 03, 2004 | 31.24 | 31.99 | 31.24 | 31.67 | 58,938 | +0.09(+0.27%) |
Feb 02, 2004 | 31.81 | 32.06 | 31.01 | 31.58 | 126,082 | -0.23(-0.71%) |
Jan 30, 2004 | 31.45 | 32.02 | 31.43 | 31.81 | 115,681 | +0.42(+1.32%) |
Jan 29, 2004 | 31.40 | 32.32 | 31.11 | 31.39 | 207,094 | -0.01(-0.03%) |
Jan 28, 2004 | 32.45 | 32.45 | 31.40 | 31.40 | 137,176 | -0.96(-2.97%) |
Jan 27, 2004 | 32.75 | 32.80 | 32.32 | 32.36 | 174,157 | -0.47(-1.42%) |
Jan 26, 2004 | 32.71 | 32.86 | 32.48 | 32.83 | 99,040 | -0.03(-0.08%) |
Jan 23, 2004 | 32.32 | 32.86 | 32.32 | 32.86 | 124,926 | +0.32(+0.98%) |
Jan 22, 2004 | 32.15 | 32.54 | 32.04 | 32.54 | 105,396 | +0.17(+0.53%) |
Jan 21, 2004 | 31.91 | 32.49 | 31.91 | 32.36 | 141,799 | +0.30(+0.94%) |
Jan 20, 2004 | 31.51 | 32.07 | 31.51 | 32.06 | 174,851 | +0.56(+1.79%) |
Jan 16, 2004 | 31.16 | 31.58 | 31.15 | 31.50 | 93,723 | +0.33(+1.05%) |
Jan 15, 2004 | 30.89 | 31.17 | 30.72 | 31.17 | 81,936 | +0.18(+0.59%) |
Jan 14, 2004 | 30.70 | 31.02 | 30.63 | 30.99 | 59,400 | +0.29(+0.93%) |
Jan 13, 2004 | 30.42 | 30.70 | 30.24 | 30.70 | 80,433 | +0.42(+1.40%) |
Jan 12, 2004 | 30.55 | 30.68 | 30.20 | 30.28 | 137,985 | -0.21(-0.68%) |
Jan 09, 2004 | 30.63 | 30.85 | 30.55 | 30.48 | 85,172 | -0.50(-1.62%) |
Jan 08, 2004 | 30.69 | 31.00 | 30.65 | 30.99 | 92,221 | +0.29(+0.96%) |
Jan 07, 2004 | 30.55 | 30.74 | 30.14 | 30.69 | 81,242 | +0.10(+0.34%) |
Jan 06, 2004 | 31.03 | 31.05 | 30.13 | 30.59 | 131,282 | -0.43(-1.39%) |
Jan 05, 2004 | 30.89 | 31.08 | 30.37 | 31.02 | 93,377 | +0.22(+0.70%) |
Jan 02, 2004 | 31.50 | 31.50 | 30.71 | 30.80 | 97,537 | -0.51(-1.63%) |
Dec 31, 2003 | 31.93 | 32.13 | 31.24 | 31.32 | 95,226 | -0.61(-1.92%) |
Dec 30, 2003 | 31.15 | 31.93 | 31.14 | 31.93 | 124,233 | +0.86(+2.76%) |
Dec 29, 2003 | 30.72 | 31.09 | 30.72 | 31.07 | 61,249 | +0.45(+1.47%) |
Dec 26, 2003 | 30.46 | 30.72 | 30.46 | 30.62 | 24,037 | +0.10(+0.31%) |
Dec 24, 2003 | 30.89 | 30.89 | 30.39 | 30.53 | 28,775 | -0.47(-1.51%) |
Dec 23, 2003 | 30.77 | 31.09 | 30.52 | 31.00 | 90,488 | +0.13(+0.42%) |
Dec 22, 2003 | 31.06 | 31.06 | 30.16 | 30.87 | 199,120 | -0.33(-1.05%) |
Dec 19, 2003 | 31.03 | 31.25 | 30.63 | 31.19 | 150,582 | +0.17(+0.56%) |
Dec 18, 2003 | 29.85 | 30.96 | 29.85 | 31.02 | 183,056 | +0.82(+2.72%) |
Dec 17, 2003 | 29.59 | 30.23 | 29.21 | 30.20 | 104,471 | +0.48(+1.63%) |
Dec 16, 2003 | 29.23 | 29.65 | 29.07 | 29.71 | 101,351 | +0.43(+1.48%) |
Dec 15, 2003 | 29.93 | 30.04 | 29.51 | 29.28 | 167,570 | -0.22(-0.73%) |
Dec 12, 2003 | 29.29 | 29.47 | 29.01 | 29.50 | 116,259 | +0.23(+0.77%) |
Dec 11, 2003 | 28.12 | 29.38 | 28.12 | 29.27 | 107,245 | +1.06(+3.74%) |
Dec 10, 2003 | 28.54 | 28.54 | 27.98 | 28.22 | 73,384 | -0.32(-1.12%) |
Dec 09, 2003 | 29.05 | 29.26 | 28.34 | 28.54 | 191,492 | -0.48(-1.64%) |
Dec 08, 2003 | 28.64 | 29.15 | 28.60 | 29.01 | 83,323 | +0.18(+0.63%) |
Dec 05, 2003 | 28.77 | 29.25 | 28.77 | 28.83 | 71,766 | +0.21(+0.73%) |
Dec 04, 2003 | 29.57 | 29.57 | 28.07 | 28.62 | 175,313 | -0.94(-3.19%) |
Dec 03, 2003 | 30.54 | 30.63 | 29.57 | 29.57 | 188,025 | -0.96(-3.15%) |
Dec 02, 2003 | 30.50 | 30.70 | 30.48 | 30.53 | 214,374 | +0.07(+0.23%) |
Dec 01, 2003 | 29.89 | 30.47 | 29.89 | 30.46 | 102,391 | +0.43(+1.44%) |
Nov 28, 2003 | 29.64 | 30.07 | 29.64 | 30.03 | 38,136 | +0.29(+0.99%) |
Nov 26, 2003 | 30.29 | 30.29 | 29.52 | 29.73 | 95,110 | -0.30(-1.01%) |
Nov 25, 2003 | 29.46 | 30.10 | 29.46 | 30.03 | 159,712 | +0.31(+1.05%) |
Nov 24, 2003 | 28.99 | 29.73 | 28.96 | 29.72 | 112,561 | +0.87(+3.00%) |
Nov 21, 2003 | 28.88 | 28.88 | 28.56 | 28.86 | 90,256 | +0.04(+0.15%) |
Nov 20, 2003 | 28.73 | 29.05 | 28.47 | 28.81 | 136,136 | +0.10(+0.36%) |
Nov 19, 2003 | 28.51 | 28.88 | 28.49 | 28.71 | 119,032 | +0.17(+0.61%) |
Nov 18, 2003 | 28.73 | 29.20 | 28.42 | 28.54 | 164,912 | +0.03(+0.09%) |
Nov 17, 2003 | 28.62 | 28.71 | 28.34 | 28.51 | 333,638 | -0.54(-1.85%) |
Nov 14, 2003 | 29.58 | 29.58 | 29.01 | 29.05 | 112,907 | -0.52(-1.76%) |
Nov 13, 2003 | 29.81 | 29.94 | 29.51 | 29.57 | 171,153 | -0.32(-1.07%) |
Nov 12, 2003 | 28.00 | 29.96 | 28.00 | 29.89 | 451,516 | +1.63(+5.76%) |
Nov 11, 2003 | 28.56 | 28.77 | 27.34 | 28.26 | 999,760 | -1.83(-6.07%) |
Nov 10, 2003 | 30.50 | 30.55 | 29.94 | 30.09 | 192,532 | -0.46(-1.50%) |
Nov 07, 2003 | 30.98 | 30.98 | 30.50 | 30.55 | 159,365 | -0.06(-0.20%) |
Nov 06, 2003 | 30.80 | 30.85 | 30.42 | 30.61 | 136,252 | +0.06(+0.20%) |
Nov 05, 2003 | 30.55 | 30.66 | 30.38 | 30.55 | 162,601 | -0.04(-0.14%) |
Nov 04, 2003 | 30.55 | 30.66 | 30.55 | 30.59 | 189,412 | +0.34(+1.12%) |
Nov 03, 2003 | 30.37 | 30.76 | 30.12 | 30.25 | 207,674 | -0.41(-1.33%) |
Oct 31, 2003 | 30.50 | 31.05 | 30.50 | 30.66 | 173,233 | -0.32(-1.03%) |
Oct 30, 2003 | 29.96 | 31.52 | 29.89 | 30.98 | 386,452 | +2.16(+7.51%) |
Oct 29, 2003 | 29.16 | 29.45 | 28.81 | 28.81 | 529,523 | -0.40(-1.36%) |
Oct 28, 2003 | 30.03 | 30.12 | 28.75 | 29.21 | 698,018 | -1.16(-3.82%) |
Oct 27, 2003 | 29.64 | 30.63 | 29.64 | 30.37 | 275,278 | +0.77(+2.60%) |
Oct 24, 2003 | 30.68 | 30.72 | 29.17 | 29.60 | 281,518 | -1.15(-3.74%) |
Oct 23, 2003 | 31.24 | 31.24 | 30.55 | 30.75 | 162,485 | -0.60(-1.90%) |
Oct 22, 2003 | 31.80 | 31.94 | 31.32 | 31.35 | 133,594 | -0.58(-1.82%) |
Oct 21, 2003 | 31.84 | 32.10 | 31.67 | 31.93 | 70,610 | +0.11(+0.35%) |
Oct 20, 2003 | 31.67 | 31.84 | 31.38 | 31.82 | 67,837 | +0.25(+0.79%) |
Oct 17, 2003 | 31.97 | 32.02 | 31.63 | 31.57 | 111,405 | -0.35(-1.11%) |
Oct 16, 2003 | 31.89 | 32.01 | 31.11 | 31.92 | 255,631 | +0.04(+0.14%) |
Oct 15, 2003 | 33.78 | 33.78 | 31.28 | 31.88 | 376,629 | -1.89(-5.61%) |
Oct 14, 2003 | 33.31 | 33.77 | 33.31 | 33.77 | 60,556 | +0.37(+1.11%) |
Oct 13, 2003 | 32.67 | 33.40 | 32.82 | 33.40 | 107,591 | +0.73(+2.22%) |
Oct 10, 2003 | 32.86 | 33.11 | 32.45 | 32.67 | 85,749 | -0.07(-0.21%) |
Oct 09, 2003 | 32.92 | 32.96 | 32.51 | 32.74 | 187,101 | +0.27(+0.83%) |
Oct 08, 2003 | 33.10 | 33.12 | 32.06 | 32.48 | 132,438 | -0.61(-1.83%) |
Oct 07, 2003 | 32.46 | 33.18 | 32.46 | 33.08 | 126,891 | +0.20(+0.61%) |
Oct 06, 2003 | 32.66 | 32.88 | 32.54 | 32.88 | 132,091 | +0.31(+0.96%) |
Oct 03, 2003 | 32.23 | 32.88 | 32.23 | 32.57 | 162,947 | +0.55(+1.73%) |
Oct 02, 2003 | 32.02 | 32.16 | 31.96 | 32.02 | 179,936 | -0.26(-0.80%) |
Oct 01, 2003 | 29.85 | 32.62 | 29.85 | 32.28 | 452,556 | +2.39(+7.99%) |
Sep 30, 2003 | 30.39 | 30.39 | 29.89 | 29.89 | 408,409 | -0.40(-1.31%) |
Sep 29, 2003 | 30.51 | 30.59 | 30.04 | 30.29 | 251,240 | -0.22(-0.71%) |
Sep 26, 2003 | 31.50 | 31.50 | 30.48 | 30.50 | 236,216 | -1.04(-3.29%) |
Sep 25, 2003 | 32.92 | 32.92 | 31.33 | 31.54 | 270,886 | -1.38(-4.21%) |
Sep 24, 2003 | 33.83 | 33.83 | 32.85 | 32.92 | 113,254 | -0.84(-2.49%) |
Sep 23, 2003 | 33.31 | 33.91 | 33.18 | 33.76 | 374,895 | +0.45(+1.35%) |
Sep 22, 2003 | 33.49 | 33.66 | 33.10 | 33.31 | 125,735 | -0.92(-2.68%) |
Sep 19, 2003 | 34.20 | 34.39 | 34.14 | 34.23 | 264,530 | +0.04(+0.13%) |
Sep 18, 2003 | 33.88 | 34.23 | 33.49 | 34.19 | 130,705 | +0.31(+0.92%) |
Sep 17, 2003 | 33.44 | 33.99 | 33.23 | 33.88 | 219,459 | +0.43(+1.29%) |
Sep 16, 2003 | 34.66 | 33.82 | 32.36 | 33.44 | 533,105 | -1.21(-3.50%) |
Sep 15, 2003 | 34.68 | 34.69 | 34.35 | 34.66 | 158,440 | +0.17(+0.50%) |
Sep 12, 2003 | 34.57 | 34.64 | 34.11 | 34.48 | 108,285 | +0.09(+0.25%) |
Sep 11, 2003 | 34.07 | 34.53 | 34.07 | 34.40 | 93,839 | +0.33(+0.97%) |
Sep 10, 2003 | 34.66 | 34.68 | 34.07 | 34.07 | 186,870 | -0.51(-1.48%) |
Sep 09, 2003 | 33.92 | 34.78 | 33.83 | 34.58 | 677,563 | +1.33(+4.01%) |
Sep 08, 2003 | 33.76 | 33.83 | 33.16 | 33.25 | 116,952 | -0.51(-1.51%) |
Sep 05, 2003 | 33.60 | 33.84 | 32.92 | 33.76 | 167,339 | +0.01(+0.03%) |
Sep 04, 2003 | 34.18 | 34.27 | 33.66 | 33.75 | 218,997 | -0.05(-0.15%) |
Sep 03, 2003 | 32.76 | 34.21 | 32.76 | 33.80 | 271,695 | +1.05(+3.20%) |