Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 31.58 | 31.76 | 31.19 | 31.47 | 78,817 | -0.01(-0.02%) |
Aug 30, 2004 | 32.96 | 32.99 | 31.40 | 31.48 | 233,622 | -1.45(-4.42%) |
Aug 27, 2004 | 32.16 | 33.19 | 32.03 | 32.93 | 118,932 | +0.82(+2.54%) |
Aug 26, 2004 | 32.59 | 32.59 | 31.93 | 32.11 | 63,387 | -0.18(-0.55%) |
Aug 25, 2004 | 32.15 | 32.35 | 31.74 | 32.29 | 187,592 | +0.14(+0.44%) |
Aug 24, 2004 | 32.55 | 32.82 | 32.14 | 32.15 | 129,476 | +0.38(+1.20%) |
Aug 23, 2004 | 31.70 | 32.08 | 31.50 | 31.77 | 217,550 | +0.07(+0.22%) |
Aug 20, 2004 | 30.86 | 31.98 | 30.84 | 31.70 | 218,579 | +0.84(+2.72%) |
Aug 19, 2004 | 30.53 | 31.18 | 30.14 | 30.86 | 334,040 | +0.25(+0.81%) |
Aug 18, 2004 | 30.33 | 30.81 | 30.06 | 30.61 | 127,804 | +0.24(+0.79%) |
Aug 17, 2004 | 29.76 | 30.52 | 29.76 | 30.37 | 235,294 | +0.53(+1.77%) |
Aug 16, 2004 | 28.49 | 30.02 | 28.49 | 29.84 | 183,349 | +1.28(+4.46%) |
Aug 13, 2004 | 29.45 | 29.45 | 28.41 | 28.57 | 198,649 | -0.80(-2.73%) |
Aug 12, 2004 | 29.55 | 29.63 | 28.93 | 29.37 | 164,705 | -0.38(-1.28%) |
Aug 11, 2004 | 29.59 | 29.83 | 28.97 | 29.75 | 140,276 | -0.04(-0.13%) |
Aug 10, 2004 | 29.21 | 29.91 | 29.16 | 29.79 | 178,077 | +0.42(+1.43%) |
Aug 09, 2004 | 28.58 | 29.37 | 28.49 | 29.37 | 187,463 | +0.76(+2.66%) |
Aug 06, 2004 | 29.06 | 29.06 | 28.19 | 28.61 | 135,261 | -0.65(-2.21%) |
Aug 05, 2004 | 29.83 | 29.98 | 29.03 | 29.25 | 212,921 | -0.58(-1.93%) |
Aug 04, 2004 | 29.71 | 30.32 | 29.48 | 29.83 | 112,118 | -0.08(-0.26%) |
Aug 03, 2004 | 30.43 | 30.53 | 29.90 | 29.90 | 100,932 | -0.51(-1.66%) |
Aug 02, 2004 | 30.72 | 30.92 | 30.15 | 30.41 | 272,966 | -0.37(-1.19%) |
Jul 30, 2004 | 31.11 | 31.42 | 30.74 | 30.78 | 166,248 | -0.33(-1.07%) |
Jul 29, 2004 | 30.72 | 31.23 | 30.25 | 31.11 | 211,764 | -0.08(-0.25%) |
Jul 28, 2004 | 30.37 | 31.38 | 30.30 | 31.19 | 135,776 | +0.65(+2.14%) |
Jul 27, 2004 | 28.95 | 30.60 | 28.95 | 30.53 | 168,563 | +1.51(+5.20%) |
Jul 26, 2004 | 28.97 | 29.34 | 28.85 | 29.03 | 90,517 | -0.14(-0.48%) |
Jul 23, 2004 | 29.40 | 29.40 | 28.97 | 29.17 | 92,446 | -0.21(-0.71%) |
Jul 22, 2004 | 29.55 | 29.65 | 28.82 | 29.38 | 128,833 | -0.18(-0.61%) |
Jul 21, 2004 | 30.57 | 30.57 | 29.55 | 29.55 | 99,903 | -0.94(-3.09%) |
Jul 20, 2004 | 29.32 | 30.51 | 29.32 | 30.50 | 105,432 | +1.04(+3.54%) |
Jul 19, 2004 | 30.72 | 30.92 | 29.36 | 29.45 | 133,333 | -1.07(-3.52%) |
Jul 16, 2004 | 30.80 | 31.02 | 30.52 | 30.53 | 148,376 | -0.12(-0.38%) |
Jul 15, 2004 | 30.92 | 31.00 | 30.22 | 30.64 | 75,474 | -0.40(-1.30%) |
Jul 14, 2004 | 31.31 | 31.33 | 30.36 | 31.05 | 102,860 | -0.26(-0.84%) |
Jul 13, 2004 | 31.34 | 31.76 | 31.28 | 31.31 | 51,044 | -0.12(-0.37%) |
Jul 12, 2004 | 31.55 | 31.58 | 30.98 | 31.43 | 87,303 | -0.11(-0.35%) |
Jul 09, 2004 | 31.69 | 31.89 | 31.21 | 31.54 | 93,474 | -0.01(-0.02%) |
Jul 08, 2004 | 32.59 | 32.60 | 31.48 | 31.55 | 101,446 | -1.11(-3.41%) |
Jul 07, 2004 | 32.72 | 33.12 | 32.42 | 32.66 | 143,233 | +0.00(+0.00%) |
Jul 06, 2004 | 33.38 | 33.68 | 32.35 | 32.66 | 109,932 | -0.53(-1.59%) |
Jul 02, 2004 | 33.02 | 33.40 | 32.84 | 33.19 | 70,716 | +0.37(+1.11%) |
Jul 01, 2004 | 34.27 | 34.61 | 32.67 | 32.82 | 161,234 | -1.06(-3.12%) |
Jun 30, 2004 | 34.27 | 34.30 | 33.64 | 33.88 | 194,535 | -0.19(-0.57%) |
Jun 29, 2004 | 34.32 | 34.86 | 33.26 | 34.07 | 264,866 | -0.24(-0.70%) |
Jun 28, 2004 | 33.82 | 35.11 | 33.79 | 34.31 | 184,249 | +0.55(+1.64%) |
Jun 25, 2004 | 34.07 | 34.31 | 33.74 | 33.76 | 265,380 | -0.31(-0.91%) |
Jun 24, 2004 | 34.07 | 34.34 | 33.90 | 34.07 | 135,519 | -0.04(-0.11%) |
Jun 23, 2004 | 34.26 | 34.53 | 33.72 | 34.11 | 263,452 | +0.05(+0.14%) |
Jun 22, 2004 | 33.37 | 34.68 | 33.29 | 34.07 | 382,385 | +0.23(+0.69%) |
Jun 21, 2004 | 30.99 | 34.89 | 30.92 | 33.83 | 1,305,689 | +5.76(+20.50%) |
Jun 18, 2004 | 28.12 | 28.35 | 28.00 | 28.08 | 124,461 | +0.25(+0.89%) |
Jun 17, 2004 | 27.83 | 27.87 | 27.34 | 27.83 | 99,774 | -0.19(-0.69%) |
Jun 16, 2004 | 28.18 | 28.18 | 27.73 | 28.02 | 77,531 | +0.04(+0.14%) |
Jun 15, 2004 | 27.86 | 28.19 | 27.78 | 27.98 | 96,303 | +0.32(+1.15%) |
Jun 14, 2004 | 28.13 | 28.19 | 27.62 | 27.66 | 91,931 | -0.66(-2.33%) |
Jun 10, 2004 | 28.36 | 28.63 | 28.21 | 28.33 | 99,903 | -0.23(-0.79%) |
Jun 09, 2004 | 29.28 | 29.28 | 28.45 | 28.55 | 124,075 | -0.78(-2.65%) |
Jun 08, 2004 | 28.27 | 29.33 | 28.27 | 29.33 | 193,892 | +1.03(+3.63%) |
Jun 07, 2004 | 28.36 | 28.46 | 27.66 | 28.30 | 182,577 | -0.12(-0.44%) |
Jun 04, 2004 | 28.39 | 28.78 | 28.19 | 28.43 | 203,921 | +0.23(+0.83%) |
Jun 03, 2004 | 28.27 | 28.47 | 28.16 | 28.19 | 149,019 | -0.08(-0.28%) |
Jun 02, 2004 | 28.54 | 28.55 | 28.24 | 28.27 | 279,524 | -0.34(-1.20%) |
Jun 01, 2004 | 28.65 | 28.72 | 28.15 | 28.61 | 209,064 | -0.05(-0.16%) |
May 28, 2004 | 28.39 | 28.85 | 27.92 | 28.66 | 970,106 | -1.63(-5.37%) |
May 27, 2004 | 30.33 | 30.51 | 29.84 | 30.29 | 228,865 | -0.14(-0.46%) |
May 26, 2004 | 30.72 | 30.88 | 30.18 | 30.43 | 172,934 | -0.12(-0.38%) |
May 25, 2004 | 29.24 | 30.69 | 29.14 | 30.54 | 173,449 | +1.18(+4.03%) |
May 24, 2004 | 29.24 | 29.79 | 29.12 | 29.36 | 131,147 | +0.32(+1.10%) |
May 21, 2004 | 28.41 | 29.05 | 28.31 | 29.04 | 99,389 | +0.79(+2.78%) |
May 20, 2004 | 28.04 | 28.63 | 27.36 | 28.26 | 105,818 | +0.10(+0.36%) |
May 19, 2004 | 28.35 | 28.90 | 28.12 | 28.15 | 119,447 | -0.07(-0.25%) |
May 18, 2004 | 28.12 | 28.47 | 27.94 | 28.22 | 71,231 | +0.11(+0.39%) |
May 17, 2004 | 28.04 | 28.62 | 27.92 | 28.12 | 92,317 | -0.32(-1.12%) |
May 14, 2004 | 28.76 | 28.94 | 28.02 | 28.43 | 146,833 | -0.26(-0.92%) |
May 13, 2004 | 28.57 | 29.55 | 28.57 | 28.70 | 170,363 | +0.10(+0.35%) |
May 12, 2004 | 28.66 | 29.07 | 27.61 | 28.60 | 284,667 | +0.02(+0.05%) |
May 11, 2004 | 27.99 | 28.91 | 27.99 | 28.58 | 131,147 | +0.79(+2.83%) |
May 10, 2004 | 27.22 | 28.12 | 27.22 | 27.80 | 302,796 | -0.19(-0.67%) |
May 07, 2004 | 28.82 | 29.66 | 27.73 | 27.98 | 183,092 | -0.83(-2.89%) |
May 06, 2004 | 30.22 | 30.33 | 28.39 | 28.82 | 262,680 | -1.21(-4.04%) |
May 05, 2004 | 30.49 | 30.49 | 29.94 | 30.03 | 72,002 | -0.47(-1.53%) |
May 04, 2004 | 30.52 | 30.53 | 29.57 | 30.50 | 159,948 | -0.02(-0.08%) |
May 03, 2004 | 30.12 | 30.71 | 29.79 | 30.52 | 174,091 | +0.20(+0.67%) |
Apr 30, 2004 | 31.56 | 31.80 | 29.96 | 30.32 | 268,081 | -1.24(-3.94%) |
Apr 29, 2004 | 32.08 | 32.26 | 30.77 | 31.56 | 207,135 | -0.87(-2.69%) |
Apr 28, 2004 | 33.27 | 33.33 | 31.65 | 32.43 | 198,649 | -0.84(-2.52%) |
Apr 27, 2004 | 34.14 | 34.14 | 33.17 | 33.27 | 86,145 | -0.86(-2.53%) |
Apr 26, 2004 | 34.05 | 34.23 | 33.56 | 34.14 | 74,188 | +0.18(+0.53%) |
Apr 23, 2004 | 34.11 | 34.22 | 33.45 | 33.96 | 43,458 | -0.08(-0.23%) |
Apr 22, 2004 | 33.66 | 34.36 | 33.37 | 34.03 | 91,160 | +0.44(+1.30%) |
Apr 21, 2004 | 33.25 | 33.86 | 32.98 | 33.60 | 89,746 | +0.35(+1.05%) |
Apr 20, 2004 | 33.51 | 34.13 | 33.17 | 33.25 | 114,046 | -0.26(-0.77%) |
Apr 19, 2004 | 34.03 | 34.07 | 33.20 | 33.51 | 156,219 | -0.60(-1.76%) |
Apr 16, 2004 | 33.44 | 34.23 | 33.05 | 34.10 | 111,989 | +0.65(+1.95%) |
Apr 15, 2004 | 34.06 | 34.06 | 32.99 | 33.45 | 235,679 | -0.61(-1.78%) |
Apr 14, 2004 | 34.88 | 34.88 | 33.89 | 34.06 | 140,919 | -1.14(-3.23%) |
Apr 13, 2004 | 36.13 | 36.13 | 34.61 | 35.19 | 126,775 | -0.74(-2.06%) |
Apr 12, 2004 | 35.82 | 36.17 | 35.47 | 35.93 | 141,305 | +0.13(+0.37%) |
Apr 08, 2004 | 36.52 | 36.52 | 35.78 | 35.80 | 87,303 | -0.60(-1.65%) |
Apr 07, 2004 | 35.82 | 36.44 | 35.66 | 36.40 | 98,103 | +0.62(+1.74%) |
Apr 06, 2004 | 35.70 | 36.06 | 35.58 | 35.78 | 112,889 | -0.01(-0.02%) |
Apr 05, 2004 | 35.10 | 35.85 | 34.61 | 35.78 | 300,996 | +0.49(+1.39%) |
Apr 02, 2004 | 36.11 | 36.94 | 35.24 | 35.29 | 281,838 | -0.82(-2.26%) |
Apr 01, 2004 | 35.85 | 36.28 | 35.62 | 36.11 | 141,433 | +0.19(+0.52%) |
Mar 31, 2004 | 35.35 | 35.92 | 35.35 | 35.92 | 176,020 | +0.54(+1.52%) |
Mar 30, 2004 | 35.68 | 35.74 | 35.39 | 35.39 | 80,102 | -0.30(-0.83%) |
Mar 29, 2004 | 35.43 | 35.93 | 35.43 | 35.68 | 144,648 | +0.39(+1.10%) |
Mar 26, 2004 | 35.35 | 35.47 | 35.19 | 35.29 | 95,017 | -0.01(-0.02%) |
Mar 25, 2004 | 34.62 | 35.47 | 34.62 | 35.30 | 51,044 | +0.68(+1.98%) |
Mar 24, 2004 | 34.56 | 34.69 | 34.42 | 34.62 | 45,001 | +0.11(+0.32%) |
Mar 23, 2004 | 34.26 | 34.89 | 34.26 | 34.51 | 71,745 | +0.37(+1.07%) |
Mar 22, 2004 | 34.80 | 34.80 | 34.10 | 34.14 | 98,489 | -0.82(-2.34%) |
Mar 19, 2004 | 35.00 | 35.05 | 34.75 | 34.96 | 162,005 | -0.03(-0.09%) |
Mar 18, 2004 | 35.00 | 35.08 | 34.83 | 34.99 | 116,747 | -0.01(-0.02%) |
Mar 17, 2004 | 34.99 | 35.12 | 34.77 | 35.00 | 182,449 | +0.05(+0.16%) |
Mar 16, 2004 | 35.55 | 35.77 | 33.95 | 34.94 | 157,891 | -0.60(-1.68%) |
Mar 15, 2004 | 36.17 | 36.17 | 35.47 | 35.54 | 87,560 | -0.77(-2.12%) |
Mar 12, 2004 | 35.97 | 36.32 | 35.82 | 36.31 | 80,745 | +0.54(+1.50%) |
Mar 11, 2004 | 35.62 | 36.14 | 35.39 | 35.78 | 82,160 | +0.08(+0.22%) |
Mar 10, 2004 | 36.30 | 36.30 | 35.43 | 35.70 | 187,206 | -0.44(-1.23%) |
Mar 09, 2004 | 35.93 | 36.28 | 35.93 | 36.14 | 174,220 | +0.02(+0.04%) |
Mar 08, 2004 | 35.93 | 36.24 | 35.85 | 36.13 | 99,774 | +0.04(+0.11%) |
Mar 05, 2004 | 36.05 | 36.09 | 35.39 | 36.09 | 78,945 | +0.23(+0.65%) |
Mar 04, 2004 | 35.20 | 35.85 | 35.16 | 35.85 | 78,174 | +0.85(+2.42%) |
Mar 03, 2004 | 35.19 | 35.62 | 34.53 | 35.01 | 100,032 | -0.05(-0.13%) |
Mar 02, 2004 | 35.36 | 35.54 | 35.00 | 35.05 | 73,802 | -0.30(-0.86%) |
Mar 01, 2004 | 34.38 | 35.51 | 34.38 | 35.36 | 109,161 | +1.17(+3.44%) |
Feb 27, 2004 | 34.14 | 34.57 | 34.10 | 34.18 | 59,530 | +0.05(+0.16%) |
Feb 26, 2004 | 34.59 | 34.59 | 33.78 | 34.13 | 84,603 | -0.28(-0.81%) |
Feb 25, 2004 | 34.03 | 34.59 | 33.93 | 34.41 | 88,588 | +0.57(+1.68%) |
Feb 24, 2004 | 33.44 | 33.99 | 33.09 | 33.84 | 119,061 | +0.37(+1.12%) |
Feb 23, 2004 | 33.60 | 33.61 | 33.19 | 33.47 | 129,733 | -0.16(-0.46%) |
Feb 20, 2004 | 32.90 | 33.64 | 32.82 | 33.62 | 96,560 | +0.79(+2.42%) |
Feb 19, 2004 | 32.67 | 33.40 | 32.59 | 32.83 | 120,090 | +0.32(+0.98%) |
Feb 18, 2004 | 32.88 | 33.13 | 32.13 | 32.51 | 113,275 | -0.37(-1.14%) |
Feb 17, 2004 | 32.16 | 33.25 | 32.09 | 32.88 | 85,374 | +0.82(+2.55%) |
Feb 13, 2004 | 34.54 | 34.54 | 32.04 | 32.07 | 151,205 | -2.47(-7.16%) |
Feb 12, 2004 | 33.78 | 34.76 | 33.25 | 34.54 | 243,908 | +0.67(+1.97%) |
Feb 11, 2004 | 33.02 | 33.91 | 32.82 | 33.87 | 204,307 | +1.04(+3.17%) |
Feb 10, 2004 | 32.39 | 33.15 | 32.12 | 32.83 | 208,421 | +0.44(+1.34%) |
Feb 09, 2004 | 31.62 | 32.96 | 31.54 | 32.39 | 200,578 | +0.74(+2.33%) |
Feb 06, 2004 | 30.35 | 31.73 | 30.21 | 31.65 | 197,749 | +1.50(+4.98%) |
Feb 05, 2004 | 30.02 | 30.47 | 29.93 | 30.15 | 123,818 | +0.03(+0.10%) |
Feb 04, 2004 | 30.18 | 30.57 | 29.86 | 30.12 | 161,362 | +0.13(+0.44%) |
Feb 03, 2004 | 30.37 | 30.53 | 29.72 | 29.99 | 143,747 | -0.07(-0.23%) |
Feb 02, 2004 | 29.83 | 30.06 | 29.52 | 30.06 | 153,648 | +0.27(+0.91%) |
Jan 30, 2004 | 29.57 | 29.87 | 29.39 | 29.79 | 72,002 | +0.22(+0.74%) |
Jan 29, 2004 | 29.55 | 30.08 | 29.55 | 29.57 | 96,046 | +0.05(+0.18%) |
Jan 28, 2004 | 29.25 | 29.75 | 29.13 | 29.52 | 103,375 | +0.07(+0.24%) |
Jan 27, 2004 | 29.40 | 29.74 | 28.95 | 29.45 | 124,461 | +0.12(+0.42%) |
Jan 26, 2004 | 29.63 | 29.66 | 28.96 | 29.32 | 119,061 | -0.40(-1.36%) |
Jan 23, 2004 | 29.32 | 29.94 | 29.10 | 29.73 | 109,932 | +0.30(+1.00%) |
Jan 22, 2004 | 30.10 | 30.33 | 29.43 | 29.43 | 143,619 | -0.52(-1.74%) |
Jan 21, 2004 | 29.63 | 30.13 | 29.33 | 29.95 | 282,867 | +0.24(+0.81%) |
Jan 20, 2004 | 29.94 | 30.14 | 29.32 | 29.71 | 319,382 | -0.12(-0.39%) |
Jan 16, 2004 | 29.77 | 29.99 | 29.48 | 29.83 | 118,161 | +0.40(+1.35%) |
Jan 15, 2004 | 29.28 | 29.48 | 28.97 | 29.43 | 107,103 | +0.30(+1.04%) |
Jan 14, 2004 | 28.98 | 29.40 | 28.89 | 29.13 | 81,388 | +0.30(+1.05%) |
Jan 13, 2004 | 28.82 | 29.09 | 28.40 | 28.82 | 115,846 | -0.21(-0.72%) |
Jan 12, 2004 | 27.69 | 29.08 | 27.69 | 29.03 | 269,109 | +1.35(+4.86%) |
Jan 09, 2004 | 27.63 | 28.12 | 27.63 | 27.69 | 191,578 | -0.14(-0.50%) |
Jan 08, 2004 | 27.38 | 29.12 | 27.55 | 27.83 | 488,074 | +0.45(+1.65%) |
Jan 07, 2004 | 26.92 | 27.42 | 26.58 | 27.38 | 164,577 | +0.47(+1.73%) |
Jan 06, 2004 | 27.20 | 27.20 | 26.54 | 26.91 | 105,818 | -0.19(-0.72%) |
Jan 05, 2004 | 26.65 | 27.24 | 26.65 | 27.10 | 112,246 | +0.49(+1.84%) |
Jan 02, 2004 | 26.44 | 27.21 | 26.44 | 26.61 | 353,841 | +0.26(+1.00%) |
Dec 31, 2003 | 26.25 | 26.71 | 26.05 | 26.35 | 107,489 | +0.26(+0.98%) |
Dec 30, 2003 | 26.24 | 26.44 | 25.88 | 26.09 | 114,175 | -0.28(-1.06%) |
Dec 29, 2003 | 26.25 | 26.53 | 26.10 | 26.37 | 32,529 | +0.02(+0.09%) |
Dec 26, 2003 | 26.44 | 26.44 | 26.29 | 26.35 | 16,329 | -0.06(-0.24%) |
Dec 24, 2003 | 26.68 | 26.68 | 26.17 | 26.41 | 17,100 | -0.19(-0.70%) |
Dec 23, 2003 | 25.92 | 26.59 | 26.09 | 26.60 | 39,087 | +0.68(+2.61%) |
Dec 22, 2003 | 26.05 | 26.40 | 25.86 | 25.92 | 123,818 | +0.02(+0.09%) |
Dec 19, 2003 | 26.05 | 26.20 | 25.82 | 25.90 | 126,004 | -0.33(-1.27%) |
Dec 18, 2003 | 26.21 | 26.71 | 26.06 | 26.23 | 106,589 | -0.01(-0.03%) |
Dec 17, 2003 | 25.55 | 26.24 | 25.55 | 26.24 | 156,605 | +0.75(+2.96%) |
Dec 16, 2003 | 25.74 | 25.74 | 25.28 | 25.49 | 219,736 | -0.05(-0.21%) |
Dec 15, 2003 | 26.05 | 26.16 | 25.35 | 25.54 | 189,906 | +0.23(+0.89%) |
Dec 12, 2003 | 25.63 | 26.37 | 25.22 | 25.32 | 472,774 | +0.93(+3.83%) |
Dec 11, 2003 | 23.60 | 24.50 | 23.33 | 24.38 | 367,984 | +0.82(+3.50%) |
Dec 10, 2003 | 23.65 | 23.79 | 23.07 | 23.56 | 298,682 | -0.40(-1.69%) |
Dec 09, 2003 | 24.89 | 25.00 | 24.03 | 23.96 | 111,861 | -0.77(-3.11%) |
Dec 08, 2003 | 25.43 | 25.43 | 24.58 | 24.73 | 104,275 | -0.62(-2.45%) |
Dec 05, 2003 | 26.05 | 26.27 | 25.67 | 25.35 | 57,602 | -0.69(-2.66%) |
Dec 04, 2003 | 26.02 | 26.12 | 25.32 | 26.05 | 68,788 | -0.09(-0.33%) |
Dec 03, 2003 | 26.89 | 26.89 | 25.99 | 26.13 | 94,889 | -0.60(-2.24%) |
Dec 02, 2003 | 26.83 | 27.04 | 26.75 | 26.73 | 229,379 | +13.35(+99.83%) |
Dec 01, 2003 | 13.28 | 13.46 | 13.26 | 13.38 | 240,951 | +0.10(+0.76%) |
Nov 28, 2003 | 12.93 | 13.30 | 12.93 | 13.28 | 32,401 | +0.34(+2.60%) |
Nov 26, 2003 | 12.73 | 13.00 | 12.63 | 12.94 | 152,234 | +0.31(+2.45%) |
Nov 25, 2003 | 12.77 | 12.77 | 12.61 | 12.63 | 157,119 | +0.02(+0.17%) |
Nov 24, 2003 | 12.74 | 12.78 | 12.58 | 12.61 | 93,603 | -0.06(-0.46%) |
Nov 21, 2003 | 12.62 | 12.69 | 12.61 | 12.67 | 50,401 | +0.09(+0.70%) |
Nov 20, 2003 | 12.56 | 12.63 | 12.53 | 12.58 | 88,203 | +0.01(+0.08%) |
Nov 19, 2003 | 12.41 | 12.91 | 12.41 | 12.57 | 101,060 | +0.16(+1.25%) |
Nov 18, 2003 | 12.55 | 12.61 | 12.33 | 12.41 | 86,660 | -0.09(-0.73%) |
Nov 17, 2003 | 12.45 | 12.61 | 12.39 | 12.51 | 144,776 | -0.12(-0.97%) |
Nov 14, 2003 | 12.54 | 12.64 | 12.54 | 12.63 | 175,634 | -0.12(-0.92%) |
Nov 13, 2003 | 12.79 | 12.91 | 12.75 | 12.75 | 145,805 | -0.10(-0.76%) |
Nov 12, 2003 | 12.92 | 12.96 | 12.78 | 12.84 | 147,605 | -0.13(-0.97%) |
Nov 11, 2003 | 13.18 | 13.10 | 12.93 | 12.97 | 203,407 | -0.21(-1.62%) |
Nov 10, 2003 | 13.41 | 13.75 | 13.21 | 13.18 | 170,234 | -0.17(-1.28%) |
Nov 07, 2003 | 13.45 | 13.50 | 13.35 | 13.35 | 49,887 | -0.04(-0.32%) |
Nov 06, 2003 | 13.50 | 13.50 | 13.40 | 13.40 | 67,373 | -0.08(-0.59%) |
Nov 05, 2003 | 13.63 | 13.54 | 13.47 | 13.48 | 30,601 | -0.08(-0.56%) |
Nov 04, 2003 | 13.63 | 13.74 | 13.55 | 13.55 | 73,031 | -0.05(-0.37%) |
Nov 03, 2003 | 13.32 | 13.61 | 13.32 | 13.60 | 146,319 | +0.28(+2.13%) |
Oct 31, 2003 | 13.31 | 13.31 | 13.22 | 13.32 | 74,316 | -0.00(-0.01%) |
Oct 30, 2003 | 13.55 | 13.55 | 13.32 | 13.32 | 49,630 | -0.15(-1.14%) |
Oct 29, 2003 | 13.56 | 13.56 | 13.44 | 13.47 | 60,173 | -0.04(-0.29%) |
Oct 28, 2003 | 13.37 | 13.51 | 13.37 | 13.51 | 68,402 | +0.18(+1.39%) |
Oct 27, 2003 | 13.09 | 13.38 | 13.09 | 13.33 | 86,660 | +0.26(+1.99%) |
Oct 24, 2003 | 13.00 | 13.12 | 12.93 | 13.07 | 152,748 | +0.09(+0.67%) |
Oct 23, 2003 | 13.09 | 13.21 | 12.87 | 12.98 | 175,377 | -0.16(-1.21%) |
Oct 22, 2003 | 13.38 | 13.38 | 13.10 | 13.14 | 130,890 | -0.24(-1.76%) |
Oct 21, 2003 | 13.44 | 13.54 | 13.30 | 13.38 | 149,662 | -0.01(-0.10%) |
Oct 20, 2003 | 13.61 | 13.65 | 13.42 | 13.39 | 64,545 | -0.26(-1.91%) |
Oct 17, 2003 | 13.76 | 13.89 | 13.57 | 13.65 | 134,490 | -0.11(-0.79%) |
Oct 16, 2003 | 13.59 | 13.75 | 13.57 | 13.76 | 102,346 | +0.17(+1.23%) |
Oct 15, 2003 | 13.57 | 13.59 | 13.52 | 13.59 | 52,201 | +0.03(+0.22%) |
Oct 14, 2003 | 13.49 | 13.58 | 13.46 | 13.56 | 317,839 | +0.07(+0.50%) |
Oct 13, 2003 | 13.49 | 13.53 | 13.48 | 13.49 | 193,635 | +0.00(+0.03%) |
Oct 10, 2003 | 13.60 | 13.61 | 13.42 | 13.49 | 84,088 | -0.12(-0.87%) |
Oct 09, 2003 | 13.72 | 13.79 | 13.56 | 13.61 | 226,808 | -0.09(-0.62%) |
Oct 08, 2003 | 13.75 | 13.75 | 13.67 | 13.69 | 155,576 | -0.02(-0.16%) |
Oct 07, 2003 | 13.81 | 13.81 | 13.81 | 13.72 | 161,491 | +0.03(+0.18%) |
Oct 06, 2003 | 13.34 | 13.70 | 13.34 | 13.69 | 185,663 | +0.37(+2.80%) |
Oct 03, 2003 | 12.93 | 13.60 | 12.91 | 13.32 | 732,883 | +0.84(+6.70%) |
Oct 02, 2003 | 12.55 | 12.69 | 12.48 | 12.48 | 275,409 | -0.25(-2.00%) |
Oct 01, 2003 | 12.52 | 12.87 | 12.52 | 12.74 | 415,300 | +0.25(+2.03%) |
Sep 30, 2003 | 12.25 | 12.57 | 12.14 | 12.48 | 412,214 | +0.22(+1.82%) |
Sep 29, 2003 | 12.25 | 12.29 | 12.00 | 12.26 | 308,839 | -0.11(-0.86%) |
Sep 26, 2003 | 12.33 | 12.44 | 11.95 | 12.37 | 460,816 | +0.09(+0.76%) |
Sep 25, 2003 | 12.19 | 12.29 | 12.11 | 12.27 | 183,349 | +0.08(+0.67%) |
Sep 24, 2003 | 12.24 | 12.29 | 12.02 | 12.19 | 106,718 | +0.04(+0.37%) |
Sep 23, 2003 | 12.10 | 12.23 | 12.12 | 12.15 | 152,491 | +0.04(+0.35%) |
Sep 22, 2003 | 12.02 | 12.15 | 11.98 | 12.10 | 97,203 | +0.09(+0.73%) |
Sep 19, 2003 | 12.15 | 12.19 | 11.99 | 12.02 | 134,747 | -0.04(-0.32%) |
Sep 18, 2003 | 11.93 | 12.09 | 11.86 | 12.06 | 151,462 | +0.25(+2.14%) |
Sep 17, 2003 | 11.89 | 11.92 | 11.63 | 11.80 | 326,325 | -0.13(-1.09%) |
Sep 16, 2003 | 11.96 | 12.04 | 11.92 | 11.93 | 145,290 | +0.13(+1.12%) |
Sep 15, 2003 | 11.81 | 12.11 | 11.75 | 11.80 | 389,328 | -0.04(-0.33%) |
Sep 12, 2003 | 11.63 | 11.97 | 11.53 | 11.84 | 310,639 | +0.21(+1.82%) |
Sep 11, 2003 | 11.24 | 11.63 | 11.24 | 11.63 | 507,618 | +0.34(+3.00%) |
Sep 10, 2003 | 11.22 | 11.42 | 11.14 | 11.29 | 458,759 | +0.03(+0.28%) |
Sep 09, 2003 | 11.88 | 11.88 | 11.25 | 11.26 | 322,468 | -0.67(-5.59%) |
Sep 08, 2003 | 12.05 | 12.20 | 11.88 | 11.92 | 329,411 | -0.13(-1.08%) |
Sep 05, 2003 | 11.89 | 12.13 | 11.69 | 12.06 | 120,861 | +0.14(+1.16%) |
Sep 04, 2003 | 11.74 | 11.99 | 11.71 | 11.92 | 214,721 | +0.17(+1.47%) |
Sep 03, 2003 | 11.45 | 11.78 | 11.45 | 11.74 | 629,508 | +0.33(+2.90%) |