Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.02 | 20.20 | 17.33 | 17.65 | 4,677,100 | -2.40(-11.97%) |
Aug 30, 2004 | 22.48 | 22.49 | 19.87 | 20.05 | 2,881,600 | -3.00(-13.02%) |
Aug 27, 2004 | 24.00 | 24.21 | 22.81 | 23.05 | 1,055,300 | -0.84(-3.52%) |
Aug 26, 2004 | 24.48 | 24.48 | 23.64 | 23.89 | 1,171,600 | -0.45(-1.85%) |
Aug 25, 2004 | 23.74 | 24.57 | 23.37 | 24.34 | 1,081,000 | +0.66(+2.79%) |
Aug 24, 2004 | 25.25 | 25.55 | 23.56 | 23.68 | 839,000 | -1.13(-4.55%) |
Aug 23, 2004 | 24.44 | 25.22 | 24.34 | 24.81 | 1,205,900 | +0.93(+3.89%) |
Aug 20, 2004 | 23.17 | 24.37 | 23.17 | 23.88 | 1,115,200 | +0.44(+1.88%) |
Aug 19, 2004 | 23.00 | 24.49 | 23.00 | 23.44 | 1,748,100 | +0.43(+1.87%) |
Aug 18, 2004 | 22.50 | 23.40 | 22.17 | 23.01 | 1,459,026 | +0.33(+1.46%) |
Aug 17, 2004 | 23.22 | 24.15 | 22.67 | 22.68 | 2,146,700 | -0.17(-0.74%) |
Aug 16, 2004 | 23.94 | 23.94 | 22.36 | 22.85 | 1,662,500 | -0.95(-3.99%) |
Aug 13, 2004 | 24.65 | 25.24 | 23.20 | 23.80 | 1,119,000 | -0.77(-3.13%) |
Aug 12, 2004 | 25.00 | 26.07 | 24.15 | 24.57 | 1,582,500 | -0.54(-2.14%) |
Aug 11, 2004 | 27.40 | 27.40 | 24.67 | 25.11 | 2,219,500 | -2.88(-10.30%) |
Aug 10, 2004 | 27.10 | 28.10 | 26.54 | 27.99 | 676,000 | +1.01(+3.74%) |
Aug 09, 2004 | 27.29 | 27.50 | 26.53 | 26.98 | 712,815 | -0.08(-0.30%) |
Aug 06, 2004 | 27.90 | 28.24 | 27.01 | 27.06 | 1,125,400 | -1.76(-6.11%) |
Aug 05, 2004 | 30.20 | 30.46 | 28.73 | 28.82 | 1,116,600 | -1.38(-4.57%) |
Aug 04, 2004 | 30.07 | 30.87 | 29.47 | 30.20 | 761,000 | +0.01(+0.03%) |
Aug 03, 2004 | 30.99 | 31.49 | 30.07 | 30.19 | 697,300 | -0.68(-2.20%) |
Aug 02, 2004 | 30.50 | 31.80 | 30.00 | 30.87 | 846,700 | -0.59(-1.88%) |
Jul 30, 2004 | 29.43 | 32.23 | 29.26 | 31.46 | 1,840,900 | +2.13(+7.26%) |
Jul 29, 2004 | 29.84 | 30.77 | 29.05 | 29.33 | 1,414,400 | -0.08(-0.27%) |
Jul 28, 2004 | 27.19 | 29.72 | 26.65 | 29.41 | 1,894,100 | +1.97(+7.18%) |
Jul 27, 2004 | 27.39 | 27.79 | 25.60 | 27.44 | 1,512,000 | +0.75(+2.81%) |
Jul 26, 2004 | 28.04 | 28.35 | 26.50 | 26.69 | 1,128,400 | -1.40(-4.98%) |
Jul 23, 2004 | 28.80 | 28.94 | 27.72 | 28.09 | 1,093,000 | -0.91(-3.14%) |
Jul 22, 2004 | 28.20 | 29.32 | 26.18 | 29.00 | 4,769,800 | -1.50(-4.92%) |
Jul 21, 2004 | 32.96 | 32.99 | 29.31 | 30.50 | 3,572,500 | -1.53(-4.78%) |
Jul 20, 2004 | 30.50 | 32.62 | 30.27 | 32.03 | 1,900,400 | +1.75(+5.78%) |
Jul 19, 2004 | 29.90 | 31.19 | 29.69 | 30.28 | 1,279,900 | +0.31(+1.03%) |
Jul 16, 2004 | 30.65 | 31.10 | 29.72 | 29.97 | 1,475,900 | -0.36(-1.19%) |
Jul 15, 2004 | 32.70 | 33.00 | 29.29 | 30.33 | 4,057,200 | -2.42(-7.39%) |
Jul 14, 2004 | 31.75 | 33.18 | 30.84 | 32.75 | 1,547,600 | -0.05(-0.15%) |
Jul 13, 2004 | 33.57 | 34.34 | 32.40 | 32.80 | 1,104,000 | -0.61(-1.83%) |
Jul 12, 2004 | 35.25 | 36.01 | 32.73 | 33.41 | 2,228,200 | -2.44(-6.81%) |
Jul 09, 2004 | 35.50 | 35.95 | 34.52 | 35.85 | 1,140,000 | +0.89(+2.55%) |
Jul 08, 2004 | 35.55 | 36.43 | 34.87 | 34.96 | 1,154,800 | -1.04(-2.89%) |
Jul 07, 2004 | 37.09 | 37.75 | 35.90 | 36.00 | 1,246,600 | -0.73(-1.99%) |
Jul 06, 2004 | 36.76 | 38.14 | 36.50 | 36.73 | 1,539,700 | +0.20(+0.55%) |
Jul 02, 2004 | 35.70 | 36.63 | 34.70 | 36.53 | 1,047,700 | +0.84(+2.35%) |
Jul 01, 2004 | 37.16 | 37.17 | 35.55 | 35.69 | 1,237,000 | -1.34(-3.62%) |
Jun 30, 2004 | 36.90 | 37.51 | 36.41 | 37.03 | 1,176,700 | +0.62(+1.70%) |
Jun 29, 2004 | 35.60 | 36.90 | 35.37 | 36.41 | 1,272,800 | +1.06(+3.00%) |
Jun 28, 2004 | 34.74 | 35.95 | 34.60 | 35.35 | 1,267,200 | +1.04(+3.03%) |
Jun 25, 2004 | 34.99 | 35.46 | 34.25 | 34.31 | 1,298,800 | -0.34(-0.98%) |
Jun 24, 2004 | 33.77 | 35.56 | 33.52 | 34.65 | 1,638,100 | +0.32(+0.93%) |
Jun 23, 2004 | 31.68 | 34.37 | 31.31 | 34.33 | 2,726,300 | +2.21(+6.88%) |
Jun 22, 2004 | 34.89 | 35.25 | 31.85 | 32.12 | 4,255,700 | -1.07(-3.22%) |
Jun 21, 2004 | 33.18 | 33.45 | 32.64 | 33.19 | 677,100 | +0.14(+0.42%) |
Jun 18, 2004 | 33.00 | 34.30 | 32.54 | 33.05 | 1,127,900 | -0.44(-1.31%) |
Jun 17, 2004 | 33.63 | 33.73 | 32.75 | 33.49 | 775,800 | -0.26(-0.77%) |
Jun 16, 2004 | 33.94 | 34.45 | 33.22 | 33.75 | 997,600 | -0.53(-1.55%) |
Jun 15, 2004 | 32.69 | 34.99 | 32.33 | 34.28 | 2,808,700 | +2.17(+6.76%) |
Jun 14, 2004 | 34.00 | 34.10 | 31.76 | 32.11 | 2,058,800 | -1.72(-5.08%) |
Jun 10, 2004 | 31.56 | 33.90 | 31.32 | 33.83 | 2,795,300 | +2.62(+8.39%) |
Jun 09, 2004 | 31.25 | 32.82 | 30.75 | 31.21 | 2,336,200 | -0.52(-1.64%) |
Jun 08, 2004 | 29.50 | 32.00 | 29.15 | 31.73 | 2,271,800 | +2.09(+7.05%) |
Jun 07, 2004 | 28.03 | 29.74 | 27.72 | 29.64 | 1,604,900 | +2.40(+8.81%) |
Jun 04, 2004 | 27.54 | 27.98 | 27.02 | 27.24 | 444,700 | +0.55(+2.06%) |
Jun 03, 2004 | 27.19 | 27.20 | 26.27 | 26.69 | 857,400 | -0.65(-2.38%) |
Jun 02, 2004 | 27.89 | 28.10 | 27.18 | 27.34 | 788,800 | -0.26(-0.94%) |
Jun 01, 2004 | 27.92 | 28.59 | 27.40 | 27.60 | 807,800 | -0.30(-1.08%) |
May 28, 2004 | 28.05 | 28.09 | 27.25 | 27.90 | 554,500 | -0.15(-0.53%) |
May 27, 2004 | 27.70 | 28.30 | 27.25 | 28.05 | 906,800 | +0.72(+2.63%) |
May 26, 2004 | 27.00 | 28.68 | 27.00 | 27.33 | 1,647,200 | -0.19(-0.69%) |
May 25, 2004 | 24.75 | 27.87 | 24.00 | 27.52 | 2,972,600 | +2.87(+11.64%) |
May 24, 2004 | 24.20 | 24.94 | 24.09 | 24.65 | 919,900 | +0.82(+3.44%) |
May 21, 2004 | 24.50 | 24.70 | 23.20 | 23.83 | 782,900 | -0.25(-1.04%) |
May 20, 2004 | 23.75 | 24.38 | 23.75 | 24.08 | 741,500 | +0.41(+1.73%) |
May 19, 2004 | 23.97 | 25.37 | 23.46 | 23.67 | 2,156,000 | +0.77(+3.36%) |
May 18, 2004 | 22.95 | 23.06 | 22.28 | 22.90 | 1,077,500 | +0.54(+2.42%) |
May 17, 2004 | 23.11 | 23.32 | 22.26 | 22.36 | 1,338,500 | -1.56(-6.52%) |
May 14, 2004 | 24.97 | 25.39 | 23.90 | 23.92 | 1,050,700 | -1.08(-4.32%) |
May 13, 2004 | 24.74 | 25.69 | 24.04 | 25.00 | 2,336,600 | +0.00(+0.00%) |
May 12, 2004 | 25.09 | 25.18 | 23.00 | 25.00 | 3,018,200 | -0.20(-0.79%) |
May 11, 2004 | 22.48 | 25.24 | 22.09 | 25.20 | 2,499,400 | +3.50(+16.13%) |
May 10, 2004 | 22.39 | 22.39 | 21.16 | 21.70 | 1,679,300 | -1.09(-4.78%) |
May 07, 2004 | 22.95 | 23.79 | 22.52 | 22.79 | 943,200 | -0.31(-1.34%) |
May 06, 2004 | 23.37 | 24.28 | 22.81 | 23.10 | 1,072,700 | -0.91(-3.79%) |
May 05, 2004 | 25.20 | 25.29 | 23.77 | 24.01 | 1,580,700 | -0.39(-1.60%) |
May 04, 2004 | 22.44 | 24.78 | 21.91 | 24.40 | 3,533,300 | +2.90(+13.49%) |
May 03, 2004 | 22.65 | 23.66 | 21.27 | 21.50 | 2,364,300 | -0.86(-3.85%) |
Apr 30, 2004 | 24.20 | 24.20 | 22.08 | 22.36 | 1,420,200 | -1.59(-6.64%) |
Apr 29, 2004 | 25.19 | 25.57 | 23.30 | 23.95 | 2,551,900 | -0.70(-2.84%) |
Apr 28, 2004 | 24.25 | 25.32 | 23.40 | 24.65 | 2,852,600 | +0.34(+1.40%) |
Apr 27, 2004 | 29.33 | 29.55 | 24.22 | 24.31 | 6,212,400 | -4.71(-16.23%) |
Apr 26, 2004 | 28.90 | 30.24 | 28.78 | 29.02 | 1,905,300 | +0.22(+0.76%) |
Apr 23, 2004 | 33.91 | 34.93 | 27.23 | 28.80 | 8,719,900 | -5.55(-16.16%) |
Apr 22, 2004 | 33.93 | 35.18 | 32.60 | 34.35 | 2,319,400 | -0.03(-0.09%) |
Apr 21, 2004 | 34.91 | 36.79 | 34.36 | 34.38 | 1,596,800 | -0.04(-0.12%) |
Apr 20, 2004 | 34.21 | 37.00 | 33.53 | 34.42 | 3,683,400 | +0.13(+0.38%) |
Apr 19, 2004 | 39.64 | 39.90 | 33.50 | 34.29 | 6,940,900 | -7.87(-18.67%) |
Apr 16, 2004 | 43.42 | 43.64 | 41.75 | 42.16 | 805,700 | -1.43(-3.28%) |
Apr 15, 2004 | 45.10 | 45.49 | 42.88 | 43.59 | 1,032,200 | -1.12(-2.51%) |
Apr 14, 2004 | 42.26 | 44.94 | 40.65 | 44.71 | 1,821,300 | +1.73(+4.03%) |
Apr 13, 2004 | 45.74 | 45.79 | 42.58 | 42.98 | 1,255,900 | -2.05(-4.55%) |
Apr 12, 2004 | 42.59 | 45.53 | 42.50 | 45.03 | 1,362,200 | +2.65(+6.25%) |
Apr 08, 2004 | 42.48 | 42.97 | 41.97 | 42.38 | 1,194,800 | +0.52(+1.24%) |
Apr 07, 2004 | 41.88 | 42.50 | 40.74 | 41.86 | 815,200 | +0.16(+0.38%) |
Apr 06, 2004 | 42.45 | 42.62 | 41.02 | 41.70 | 1,573,500 | -1.53(-3.54%) |
Apr 05, 2004 | 40.80 | 43.35 | 40.50 | 43.23 | 1,777,100 | +2.27(+5.54%) |
Apr 02, 2004 | 40.15 | 41.79 | 39.20 | 40.96 | 3,371,300 | +4.82(+13.34%) |
Apr 01, 2004 | 36.92 | 36.99 | 35.96 | 36.14 | 797,500 | -0.35(-0.96%) |
Mar 31, 2004 | 36.01 | 36.83 | 35.53 | 36.49 | 797,200 | +0.64(+1.79%) |
Mar 30, 2004 | 34.34 | 36.16 | 34.25 | 35.85 | 1,498,300 | +1.41(+4.09%) |
Mar 29, 2004 | 34.41 | 35.46 | 34.02 | 34.44 | 980,000 | +0.63(+1.86%) |
Mar 26, 2004 | 33.00 | 34.37 | 32.68 | 33.81 | 1,232,500 | +0.80(+2.42%) |
Mar 25, 2004 | 31.06 | 33.57 | 30.18 | 33.01 | 1,315,300 | +2.69(+8.87%) |
Mar 24, 2004 | 30.69 | 31.25 | 29.90 | 30.32 | 720,900 | -0.68(-2.19%) |
Mar 23, 2004 | 30.50 | 31.21 | 30.14 | 31.00 | 1,187,000 | +1.00(+3.33%) |
Mar 22, 2004 | 31.17 | 31.70 | 29.71 | 30.00 | 920,600 | -1.93(-6.04%) |
Mar 19, 2004 | 32.26 | 32.66 | 31.49 | 31.93 | 865,600 | +0.09(+0.28%) |
Mar 18, 2004 | 30.68 | 32.18 | 30.60 | 31.84 | 1,047,500 | +1.02(+3.31%) |
Mar 17, 2004 | 30.42 | 30.92 | 29.65 | 30.82 | 1,144,300 | +0.63(+2.09%) |
Mar 16, 2004 | 29.64 | 30.35 | 29.50 | 30.19 | 596,800 | +1.08(+3.71%) |
Mar 15, 2004 | 30.21 | 30.79 | 28.84 | 29.11 | 745,700 | -1.19(-3.93%) |
Mar 12, 2004 | 30.50 | 30.88 | 29.61 | 30.30 | 616,900 | +0.48(+1.61%) |
Mar 11, 2004 | 28.70 | 31.49 | 28.04 | 29.82 | 1,773,700 | -0.42(-1.39%) |
Mar 10, 2004 | 31.00 | 31.62 | 30.07 | 30.24 | 654,500 | -0.46(-1.50%) |
Mar 09, 2004 | 31.24 | 32.37 | 30.06 | 30.70 | 1,087,600 | -0.03(-0.10%) |
Mar 08, 2004 | 31.70 | 33.60 | 29.82 | 30.73 | 2,240,100 | -0.55(-1.76%) |
Mar 05, 2004 | 27.03 | 31.49 | 27.00 | 31.28 | 2,224,200 | +3.23(+11.52%) |
Mar 04, 2004 | 27.16 | 28.25 | 27.12 | 28.05 | 307,500 | +0.88(+3.24%) |
Mar 03, 2004 | 27.86 | 28.00 | 27.10 | 27.17 | 316,500 | -1.09(-3.86%) |
Mar 02, 2004 | 28.27 | 28.76 | 27.75 | 28.26 | 446,500 | -0.02(-0.07%) |
Mar 01, 2004 | 27.46 | 28.50 | 27.46 | 28.28 | 630,000 | +0.89(+3.25%) |
Feb 27, 2004 | 27.20 | 28.50 | 27.18 | 27.39 | 887,600 | +0.18(+0.66%) |
Feb 26, 2004 | 26.04 | 27.24 | 25.60 | 27.21 | 590,200 | +1.09(+4.17%) |
Feb 25, 2004 | 25.13 | 26.15 | 25.13 | 26.12 | 524,900 | +1.04(+4.15%) |
Feb 24, 2004 | 25.60 | 25.94 | 24.34 | 25.08 | 1,012,400 | -0.96(-3.69%) |
Feb 23, 2004 | 26.72 | 27.50 | 25.70 | 26.04 | 719,300 | -0.83(-3.09%) |
Feb 20, 2004 | 27.85 | 27.93 | 26.02 | 26.87 | 938,200 | -0.76(-2.75%) |
Feb 19, 2004 | 28.08 | 28.65 | 27.62 | 27.63 | 814,200 | -0.02(-0.07%) |
Feb 18, 2004 | 29.51 | 29.70 | 27.41 | 27.65 | 1,145,900 | -1.15(-3.99%) |
Feb 17, 2004 | 26.25 | 28.83 | 26.23 | 28.80 | 2,555,700 | +3.21(+12.54%) |
Feb 13, 2004 | 25.60 | 26.69 | 25.30 | 25.59 | 731,700 | -0.56(-2.14%) |
Feb 12, 2004 | 27.04 | 27.10 | 26.13 | 26.15 | 701,000 | -1.00(-3.68%) |
Feb 11, 2004 | 27.28 | 27.87 | 26.67 | 27.15 | 1,187,500 | -0.75(-2.69%) |
Feb 10, 2004 | 27.85 | 27.91 | 27.34 | 27.90 | 370,300 | -0.05(-0.18%) |
Feb 09, 2004 | 28.93 | 28.96 | 27.82 | 27.95 | 474,700 | -0.55(-1.93%) |
Feb 06, 2004 | 26.85 | 28.64 | 26.65 | 28.50 | 1,170,700 | +1.90(+7.14%) |
Feb 05, 2004 | 25.74 | 26.65 | 25.74 | 26.60 | 474,700 | +0.96(+3.74%) |
Feb 04, 2004 | 26.04 | 26.58 | 25.64 | 25.64 | 571,000 | -1.15(-4.30%) |
Feb 03, 2004 | 28.14 | 28.45 | 26.55 | 26.79 | 961,200 | -1.35(-4.79%) |
Feb 02, 2004 | 27.14 | 28.34 | 27.07 | 28.14 | 1,440,200 | +1.00(+3.68%) |
Jan 30, 2004 | 25.47 | 27.55 | 24.45 | 27.14 | 1,481,600 | +1.59(+6.22%) |
Jan 29, 2004 | 25.35 | 27.19 | 25.00 | 25.55 | 4,145,000 | +3.07(+13.66%) |
Jan 28, 2004 | 23.13 | 23.39 | 22.13 | 22.48 | 764,500 | -0.65(-2.81%) |
Jan 27, 2004 | 23.83 | 23.97 | 22.88 | 23.13 | 312,800 | -0.75(-3.14%) |
Jan 26, 2004 | 23.05 | 23.90 | 22.90 | 23.88 | 744,900 | +0.98(+4.28%) |
Jan 23, 2004 | 22.18 | 23.05 | 21.93 | 22.90 | 894,200 | +0.67(+3.01%) |
Jan 22, 2004 | 22.50 | 23.39 | 21.93 | 22.23 | 677,500 | -0.54(-2.37%) |
Jan 21, 2004 | 24.17 | 24.35 | 22.46 | 22.77 | 1,100,100 | -1.96(-7.91%) |
Jan 20, 2004 | 25.00 | 25.15 | 23.60 | 24.73 | 993,400 | +1.29(+5.48%) |
Jan 16, 2004 | 21.93 | 23.49 | 21.67 | 23.44 | 1,216,400 | +2.04(+9.53%) |
Jan 15, 2004 | 21.50 | 21.57 | 20.55 | 21.40 | 415,922 | -0.10(-0.47%) |
Jan 14, 2004 | 21.46 | 21.79 | 20.14 | 21.50 | 866,497 | +0.22(+1.03%) |
Jan 13, 2004 | 22.71 | 22.85 | 20.89 | 21.28 | 1,623,032 | -0.70(-3.18%) |
Jan 12, 2004 | 21.95 | 22.35 | 21.06 | 21.98 | 940,069 | +0.53(+2.47%) |
Jan 09, 2004 | 19.99 | 21.73 | 19.90 | 21.45 | 1,346,369 | +0.87(+4.23%) |
Jan 08, 2004 | 21.10 | 21.90 | 20.41 | 20.58 | 3,602,215 | +1.09(+5.59%) |
Jan 07, 2004 | 17.70 | 19.62 | 17.66 | 19.49 | 2,183,281 | +2.03(+11.63%) |
Jan 06, 2004 | 16.47 | 17.90 | 16.25 | 17.46 | 843,900 | +1.01(+6.14%) |
Jan 05, 2004 | 15.65 | 16.60 | 15.58 | 16.45 | 682,900 | +0.83(+5.31%) |
Jan 02, 2004 | 15.36 | 15.72 | 15.36 | 15.62 | 248,500 | +0.24(+1.56%) |
Dec 31, 2003 | 15.34 | 15.65 | 15.26 | 15.38 | 349,000 | -0.27(-1.73%) |
Dec 30, 2003 | 15.48 | 15.65 | 15.35 | 15.65 | 380,076 | +0.11(+0.71%) |
Dec 29, 2003 | 15.64 | 15.78 | 15.36 | 15.54 | 579,055 | -0.29(-1.83%) |
Dec 26, 2003 | 15.61 | 15.84 | 15.55 | 15.83 | 161,312 | +0.23(+1.47%) |
Dec 24, 2003 | 16.25 | 16.30 | 15.54 | 15.60 | 458,840 | -0.67(-4.12%) |
Dec 23, 2003 | 15.92 | 16.48 | 15.92 | 16.27 | 404,313 | +0.35(+2.20%) |
Dec 22, 2003 | 15.66 | 16.05 | 15.66 | 15.92 | 235,008 | +0.21(+1.34%) |
Dec 19, 2003 | 16.05 | 16.26 | 15.66 | 15.71 | 345,818 | -0.29(-1.81%) |
Dec 18, 2003 | 15.65 | 16.08 | 15.48 | 16.00 | 615,383 | +0.42(+2.70%) |
Dec 17, 2003 | 15.18 | 15.85 | 15.05 | 15.58 | 348,381 | +0.29(+1.90%) |
Dec 16, 2003 | 15.07 | 15.41 | 14.86 | 15.29 | 467,812 | -0.09(-0.59%) |
Dec 15, 2003 | 16.10 | 16.20 | 15.12 | 15.38 | 628,370 | -0.12(-0.77%) |
Dec 12, 2003 | 16.46 | 16.48 | 15.43 | 15.50 | 518,740 | -0.54(-3.37%) |
Dec 11, 2003 | 15.38 | 16.05 | 15.45 | 16.04 | 404,670 | +0.66(+4.29%) |
Dec 10, 2003 | 15.01 | 15.86 | 14.86 | 15.38 | 1,099,248 | +0.58(+3.92%) |
Dec 09, 2003 | 15.00 | 15.50 | 14.75 | 14.80 | 519,921 | -0.08(-0.54%) |
Dec 08, 2003 | 15.45 | 15.75 | 14.24 | 14.88 | 1,478,263 | -0.69(-4.43%) |
Dec 05, 2003 | 16.07 | 16.07 | 15.28 | 15.57 | 1,228,728 | -0.50(-3.11%) |
Dec 04, 2003 | 17.50 | 17.74 | 15.70 | 16.07 | 1,360,301 | -1.17(-6.79%) |
Dec 03, 2003 | 18.67 | 18.92 | 16.92 | 17.24 | 1,126,141 | -1.28(-6.91%) |
Dec 02, 2003 | 18.65 | 19.02 | 18.50 | 18.52 | 678,733 | +0.05(+0.27%) |
Dec 01, 2003 | 18.67 | 18.92 | 18.25 | 18.47 | 835,960 | +0.31(+1.71%) |
Nov 28, 2003 | 17.30 | 18.40 | 17.11 | 18.16 | 763,402 | +0.63(+3.59%) |
Nov 26, 2003 | 18.36 | 18.85 | 16.91 | 17.53 | 3,199,804 | -0.88(-4.78%) |
Nov 25, 2003 | 20.62 | 20.62 | 18.38 | 18.41 | 2,375,415 | -2.03(-9.94%) |
Nov 24, 2003 | 20.99 | 21.00 | 20.27 | 20.44 | 557,767 | +0.19(+0.94%) |
Nov 21, 2003 | 20.37 | 20.90 | 19.99 | 20.25 | 937,883 | -0.12(-0.59%) |
Nov 20, 2003 | 19.76 | 21.36 | 19.76 | 20.37 | 1,849,071 | +0.58(+2.93%) |
Nov 19, 2003 | 20.59 | 20.81 | 19.75 | 19.79 | 1,024,027 | -0.61(-2.98%) |
Nov 18, 2003 | 18.74 | 20.59 | 18.71 | 20.40 | 3,071,011 | +1.66(+8.85%) |
Nov 17, 2003 | 18.50 | 18.76 | 17.10 | 18.74 | 1,336,530 | -0.01(-0.05%) |
Nov 14, 2003 | 18.39 | 19.23 | 18.20 | 18.75 | 940,942 | +0.36(+1.96%) |
Nov 13, 2003 | 18.40 | 19.44 | 18.00 | 18.39 | 2,114,200 | +0.14(+0.77%) |
Nov 12, 2003 | 16.60 | 18.47 | 16.47 | 18.25 | 1,910,598 | +1.64(+9.87%) |
Nov 11, 2003 | 16.35 | 16.95 | 16.15 | 16.61 | 2,137,860 | +0.06(+0.36%) |
Nov 10, 2003 | 16.95 | 17.12 | 16.29 | 16.55 | 708,797 | -0.45(-2.65%) |
Nov 07, 2003 | 17.00 | 17.75 | 16.91 | 17.00 | 545,293 | +0.11(+0.65%) |
Nov 06, 2003 | 15.84 | 16.99 | 15.84 | 16.89 | 736,562 | +0.96(+5.99%) |
Nov 05, 2003 | 15.74 | 16.04 | 15.17 | 15.94 | 473,130 | -0.19(-1.15%) |
Nov 04, 2003 | 17.00 | 17.95 | 15.74 | 16.12 | 1,371,707 | -1.16(-6.71%) |
Nov 03, 2003 | 16.92 | 17.30 | 16.84 | 17.28 | 571,216 | +0.52(+3.10%) |
Oct 31, 2003 | 16.56 | 16.92 | 16.35 | 16.76 | 242,001 | +0.01(+0.06%) |
Oct 30, 2003 | 16.43 | 17.00 | 16.51 | 16.75 | 387,786 | +0.32(+1.95%) |
Oct 29, 2003 | 16.54 | 17.05 | 16.16 | 16.43 | 357,032 | -0.44(-2.61%) |
Oct 28, 2003 | 16.75 | 17.45 | 16.50 | 16.87 | 651,387 | +0.49(+2.99%) |
Oct 27, 2003 | 14.55 | 16.38 | 14.20 | 16.38 | 677,400 | +1.79(+12.28%) |
Oct 24, 2003 | 14.54 | 14.75 | 14.10 | 14.59 | 536,200 | -0.20(-1.37%) |
Oct 23, 2003 | 14.75 | 16.07 | 14.15 | 14.79 | 1,480,800 | -2.08(-12.33%) |
Oct 22, 2003 | 17.76 | 18.04 | 16.37 | 16.87 | 838,200 | -1.07(-5.96%) |
Oct 21, 2003 | 18.19 | 18.49 | 17.73 | 17.94 | 369,173 | -0.35(-1.91%) |
Oct 20, 2003 | 18.70 | 18.70 | 17.71 | 18.29 | 473,000 | -0.42(-2.24%) |
Oct 17, 2003 | 18.45 | 18.98 | 18.41 | 18.71 | 446,425 | +0.14(+0.75%) |
Oct 16, 2003 | 18.43 | 18.74 | 18.31 | 18.57 | 380,410 | +0.14(+0.77%) |
Oct 15, 2003 | 19.09 | 19.10 | 18.30 | 18.43 | 569,579 | -0.42(-2.23%) |
Oct 14, 2003 | 17.55 | 18.87 | 17.50 | 18.85 | 585,688 | +0.90(+5.01%) |
Oct 13, 2003 | 18.99 | 18.99 | 17.60 | 17.95 | 925,626 | -0.95(-5.03%) |
Oct 10, 2003 | 18.18 | 18.98 | 18.04 | 18.90 | 924,024 | +0.92(+5.12%) |
Oct 09, 2003 | 17.75 | 18.30 | 17.62 | 17.98 | 1,330,435 | +0.86(+5.02%) |
Oct 08, 2003 | 17.36 | 18.34 | 16.85 | 17.12 | 1,883,847 | +0.54(+3.26%) |
Oct 07, 2003 | 15.20 | 16.67 | 15.01 | 16.58 | 1,044,784 | +1.43(+9.44%) |
Oct 06, 2003 | 14.65 | 15.30 | 14.40 | 15.15 | 535,699 | +0.76(+5.29%) |
Oct 03, 2003 | 15.44 | 15.44 | 14.30 | 14.39 | 665,003 | -0.41(-2.78%) |
Oct 02, 2003 | 14.00 | 15.02 | 13.64 | 14.80 | 756,343 | +1.08(+7.87%) |
Oct 01, 2003 | 13.10 | 14.00 | 13.00 | 13.72 | 426,084 | +0.77(+5.94%) |
Sep 30, 2003 | 13.00 | 13.34 | 12.75 | 12.95 | 636,137 | -0.31(-2.33%) |
Sep 29, 2003 | 13.45 | 13.80 | 12.84 | 13.26 | 386,138 | -0.09(-0.67%) |
Sep 26, 2003 | 13.70 | 13.99 | 13.00 | 13.35 | 445,335 | -0.44(-3.19%) |
Sep 25, 2003 | 14.54 | 14.57 | 13.00 | 13.79 | 490,368 | -0.44(-3.06%) |
Sep 24, 2003 | 15.25 | 15.49 | 13.75 | 14.22 | 1,118,624 | -0.47(-3.23%) |
Sep 23, 2003 | 13.15 | 14.87 | 13.11 | 14.70 | 960,263 | +1.58(+12.04%) |
Sep 22, 2003 | 13.30 | 13.80 | 13.05 | 13.12 | 677,213 | -0.55(-4.02%) |
Sep 19, 2003 | 11.99 | 13.75 | 11.95 | 13.67 | 2,233,197 | +1.68(+14.01%) |
Sep 18, 2003 | 12.00 | 12.27 | 11.87 | 11.99 | 137,502 | +0.01(+0.08%) |
Sep 17, 2003 | 11.95 | 12.23 | 11.90 | 11.98 | 123,016 | +0.15(+1.27%) |
Sep 16, 2003 | 11.95 | 12.08 | 11.75 | 11.83 | 108,540 | +0.07(+0.60%) |
Sep 15, 2003 | 11.69 | 12.12 | 11.62 | 11.76 | 255,400 | +0.18(+1.55%) |
Sep 12, 2003 | 11.56 | 11.69 | 11.40 | 11.58 | 132,800 | +0.13(+1.14%) |
Sep 11, 2003 | 11.50 | 11.80 | 11.33 | 11.45 | 227,200 | -0.11(-0.95%) |
Sep 10, 2003 | 11.99 | 12.25 | 11.53 | 11.56 | 470,100 | -0.42(-3.51%) |
Sep 09, 2003 | 11.45 | 12.80 | 11.40 | 11.98 | 1,308,000 | +0.68(+6.01%) |
Sep 08, 2003 | 9.890 | 11.36 | 9.890 | 11.30 | 643,800 | +1.39(+14.04%) |
Sep 05, 2003 | 10.25 | 10.51 | 9.700 | 9.910 | 350,300 | -0.49(-4.71%) |
Sep 04, 2003 | 10.49 | 10.72 | 10.37 | 10.40 | 266,800 | +0.00(+0.00%) |
Sep 03, 2003 | 10.16 | 10.60 | 10.15 | 10.40 | 544,300 | +0.25(+2.46%) |