Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.91 | 34.31 | 32.79 | 33.48 | 1,502,847 | +0.49(+1.47%) |
Sep 29, 2004 | 33.80 | 34.22 | 32.82 | 33.00 | 2,302,822 | -0.73(-2.15%) |
Sep 28, 2004 | 32.19 | 34.16 | 32.13 | 33.72 | 3,420,501 | +1.28(+3.95%) |
Sep 27, 2004 | 31.94 | 32.87 | 31.59 | 32.44 | 3,631,533 | +1.48(+4.79%) |
Sep 24, 2004 | 29.42 | 31.01 | 29.40 | 30.96 | 2,578,691 | +1.48(+5.01%) |
Sep 23, 2004 | 27.43 | 29.53 | 27.37 | 29.48 | 2,487,146 | +1.79(+6.48%) |
Sep 22, 2004 | 27.85 | 27.85 | 27.43 | 27.69 | 443,984 | -0.09(-0.33%) |
Sep 21, 2004 | 27.32 | 28.09 | 27.17 | 27.78 | 829,460 | +0.67(+2.49%) |
Sep 20, 2004 | 26.95 | 27.27 | 26.91 | 27.10 | 315,389 | +0.25(+0.92%) |
Sep 17, 2004 | 26.68 | 27.08 | 26.56 | 26.86 | 310,912 | +0.18(+0.68%) |
Sep 16, 2004 | 26.72 | 26.90 | 26.66 | 26.68 | 321,410 | -0.07(-0.27%) |
Sep 15, 2004 | 26.99 | 27.00 | 26.63 | 26.75 | 716,920 | -0.14(-0.51%) |
Sep 14, 2004 | 27.23 | 27.26 | 26.60 | 26.88 | 506,352 | -0.36(-1.33%) |
Sep 13, 2004 | 26.11 | 27.35 | 25.94 | 27.25 | 882,720 | +0.95(+3.60%) |
Sep 10, 2004 | 26.12 | 26.34 | 26.03 | 26.30 | 263,673 | +0.22(+0.84%) |
Sep 09, 2004 | 25.87 | 26.17 | 25.61 | 26.08 | 437,037 | +0.41(+1.62%) |
Sep 08, 2004 | 25.97 | 26.23 | 25.52 | 25.66 | 447,535 | -0.21(-0.80%) |
Sep 07, 2004 | 25.51 | 26.18 | 25.39 | 25.87 | 653,626 | +0.49(+1.94%) |
Sep 03, 2004 | 25.79 | 25.83 | 25.19 | 25.38 | 346,573 | -0.23(-0.91%) |
Sep 02, 2004 | 25.99 | 26.23 | 25.47 | 25.61 | 797,504 | +0.51(+2.01%) |
Sep 01, 2004 | 24.95 | 25.19 | 24.78 | 25.11 | 361,856 | +0.10(+0.41%) |
Aug 31, 2004 | 25.12 | 25.41 | 24.80 | 25.00 | 361,547 | -0.07(-0.28%) |
Aug 30, 2004 | 25.13 | 25.26 | 24.63 | 25.08 | 420,519 | -0.06(-0.26%) |
Aug 27, 2004 | 24.88 | 25.37 | 24.66 | 25.14 | 610,092 | +0.32(+1.31%) |
Aug 26, 2004 | 24.42 | 25.04 | 24.34 | 24.82 | 667,057 | +0.52(+2.13%) |
Aug 25, 2004 | 24.03 | 24.45 | 23.82 | 24.30 | 844,434 | +0.34(+1.43%) |
Aug 24, 2004 | 23.71 | 24.17 | 23.62 | 23.95 | 547,416 | +0.31(+1.32%) |
Aug 23, 2004 | 23.25 | 23.79 | 22.83 | 23.64 | 620,127 | +0.51(+2.18%) |
Aug 20, 2004 | 23.16 | 23.52 | 22.64 | 23.14 | 429,872 | +0.09(+0.39%) |
Aug 19, 2004 | 22.59 | 23.26 | 22.59 | 23.05 | 434,721 | +0.32(+1.40%) |
Aug 18, 2004 | 22.83 | 23.00 | 22.54 | 22.73 | 329,437 | -0.12(-0.54%) |
Aug 17, 2004 | 22.67 | 23.42 | 22.62 | 22.85 | 498,170 | +0.23(+1.00%) |
Aug 16, 2004 | 22.72 | 22.84 | 22.14 | 22.63 | 581,533 | -0.11(-0.48%) |
Aug 13, 2004 | 23.26 | 23.32 | 22.43 | 22.74 | 435,185 | -0.48(-2.06%) |
Aug 12, 2004 | 23.75 | 23.75 | 23.13 | 23.22 | 458,650 | -0.40(-1.67%) |
Aug 11, 2004 | 23.30 | 23.64 | 22.75 | 23.61 | 614,878 | +0.27(+1.14%) |
Aug 10, 2004 | 22.73 | 23.72 | 22.73 | 23.35 | 914,212 | +0.80(+3.56%) |
Aug 09, 2004 | 22.71 | 22.89 | 22.35 | 22.54 | 307,516 | +0.05(+0.20%) |
Aug 06, 2004 | 22.68 | 22.81 | 22.35 | 22.50 | 341,633 | -0.29(-1.28%) |
Aug 05, 2004 | 23.09 | 23.15 | 22.79 | 22.79 | 308,905 | -0.12(-0.54%) |
Aug 04, 2004 | 23.43 | 23.44 | 22.87 | 22.91 | 289,300 | -0.44(-1.89%) |
Aug 03, 2004 | 23.84 | 23.84 | 23.14 | 23.35 | 368,185 | -0.47(-1.98%) |
Aug 02, 2004 | 22.97 | 23.85 | 22.67 | 23.82 | 692,838 | +0.65(+2.79%) |
Jul 30, 2004 | 22.80 | 23.56 | 22.70 | 23.18 | 451,394 | +0.32(+1.39%) |
Jul 29, 2004 | 22.58 | 23.21 | 22.58 | 22.86 | 642,357 | +0.19(+0.86%) |
Jul 28, 2004 | 23.23 | 23.23 | 22.52 | 22.67 | 459,576 | -0.53(-2.29%) |
Jul 27, 2004 | 23.61 | 23.63 | 23.13 | 23.20 | 616,730 | -0.29(-1.24%) |
Jul 26, 2004 | 23.49 | 23.75 | 23.24 | 23.49 | 494,619 | +0.05(+0.22%) |
Jul 23, 2004 | 23.00 | 23.66 | 22.91 | 23.44 | 408,941 | +0.34(+1.46%) |
Jul 22, 2004 | 23.40 | 23.63 | 23.02 | 23.10 | 951,417 | -0.28(-1.19%) |
Jul 21, 2004 | 22.45 | 23.73 | 22.45 | 23.38 | 1,414,235 | +0.87(+3.89%) |
Jul 20, 2004 | 22.74 | 22.81 | 22.28 | 22.50 | 565,941 | -0.29(-1.25%) |
Jul 19, 2004 | 23.04 | 23.33 | 22.67 | 22.79 | 805,377 | -0.27(-1.18%) |
Jul 16, 2004 | 23.34 | 23.35 | 23.05 | 23.06 | 286,830 | -0.30(-1.30%) |
Jul 15, 2004 | 23.32 | 23.64 | 23.04 | 23.37 | 594,346 | +0.11(+0.47%) |
Jul 14, 2004 | 23.42 | 23.93 | 23.17 | 23.25 | 724,330 | -0.33(-1.40%) |
Jul 13, 2004 | 23.37 | 23.67 | 23.37 | 23.59 | 453,401 | +0.07(+0.30%) |
Jul 12, 2004 | 23.38 | 23.64 | 23.16 | 23.51 | 377,911 | +0.07(+0.30%) |
Jul 09, 2004 | 23.64 | 23.81 | 23.24 | 23.44 | 459,730 | -0.27(-1.15%) |
Jul 08, 2004 | 24.51 | 24.51 | 23.42 | 23.71 | 728,807 | -0.69(-2.84%) |
Jul 07, 2004 | 24.52 | 24.65 | 24.29 | 24.41 | 308,751 | -0.07(-0.29%) |
Jul 06, 2004 | 24.71 | 24.71 | 24.38 | 24.48 | 327,430 | -0.01(-0.05%) |
Jul 02, 2004 | 24.62 | 24.78 | 24.49 | 24.49 | 311,066 | -0.38(-1.51%) |
Jul 01, 2004 | 25.13 | 25.13 | 24.65 | 24.87 | 419,901 | -0.16(-0.62%) |
Jun 30, 2004 | 25.26 | 25.41 | 25.01 | 25.02 | 341,787 | -0.32(-1.28%) |
Jun 29, 2004 | 25.12 | 25.55 | 24.94 | 25.35 | 546,026 | +0.44(+1.77%) |
Jun 28, 2004 | 24.96 | 25.59 | 24.78 | 24.91 | 657,177 | +0.03(+0.10%) |
Jun 25, 2004 | 24.56 | 25.15 | 24.49 | 24.88 | 961,297 | +0.47(+1.94%) |
Jun 24, 2004 | 24.49 | 24.87 | 24.24 | 24.41 | 451,703 | -0.08(-0.32%) |
Jun 23, 2004 | 24.22 | 24.51 | 23.97 | 24.49 | 687,280 | +0.40(+1.64%) |
Jun 22, 2004 | 24.24 | 24.28 | 23.92 | 24.09 | 812,016 | -0.18(-0.75%) |
Jun 21, 2004 | 25.04 | 25.04 | 24.23 | 24.27 | 1,198,881 | -0.54(-2.19%) |
Jun 18, 2004 | 24.77 | 25.07 | 24.72 | 24.82 | 625,530 | -0.12(-0.49%) |
Jun 17, 2004 | 25.30 | 25.44 | 24.80 | 24.94 | 644,055 | -0.37(-1.46%) |
Jun 16, 2004 | 25.91 | 25.91 | 25.26 | 25.31 | 806,458 | -0.54(-2.10%) |
Jun 15, 2004 | 26.08 | 26.22 | 25.78 | 25.85 | 1,802,953 | -0.23(-0.87%) |
Jun 14, 2004 | 26.88 | 26.95 | 25.99 | 26.08 | 1,437,083 | -0.85(-3.15%) |
Jun 10, 2004 | 27.89 | 28.05 | 26.82 | 26.93 | 805,223 | -0.94(-3.37%) |
Jun 09, 2004 | 27.98 | 28.35 | 27.53 | 27.87 | 1,044,197 | -0.08(-0.30%) |
Jun 08, 2004 | 27.93 | 28.15 | 27.63 | 27.95 | 785,154 | -0.01(-0.02%) |
Jun 07, 2004 | 27.43 | 28.06 | 26.22 | 27.96 | 4,704,444 | +1.66(+6.31%) |
Jun 04, 2004 | 25.94 | 26.30 | 25.66 | 26.30 | 1,239,636 | +0.45(+1.75%) |
Jun 03, 2004 | 25.98 | 26.01 | 25.70 | 25.85 | 659,956 | -0.11(-0.42%) |
Jun 02, 2004 | 26.04 | 26.36 | 25.50 | 25.96 | 946,168 | +0.07(+0.28%) |
Jun 01, 2004 | 25.10 | 26.03 | 25.08 | 25.88 | 2,144,895 | +0.84(+3.36%) |
May 28, 2004 | 24.92 | 25.66 | 24.82 | 25.04 | 832,702 | +0.12(+0.49%) |
May 27, 2004 | 25.28 | 25.43 | 24.36 | 24.92 | 2,057,982 | -0.34(-1.36%) |
May 26, 2004 | 25.76 | 26.27 | 25.09 | 25.26 | 1,654,598 | -0.97(-3.70%) |
May 25, 2004 | 26.30 | 26.46 | 26.05 | 26.23 | 1,186,068 | +0.05(+0.17%) |
May 24, 2004 | 26.45 | 26.88 | 25.78 | 26.19 | 1,436,002 | +0.07(+0.27%) |
May 21, 2004 | 26.33 | 26.45 | 26.00 | 26.12 | 634,792 | -0.04(-0.15%) |
May 20, 2004 | 25.53 | 26.23 | 25.53 | 26.16 | 1,176,497 | +0.52(+2.02%) |
May 19, 2004 | 25.48 | 26.56 | 25.43 | 25.64 | 1,772,695 | +0.48(+1.91%) |
May 18, 2004 | 24.55 | 25.26 | 24.36 | 25.16 | 1,252,295 | +1.04(+4.30%) |
May 17, 2004 | 24.32 | 24.49 | 23.67 | 24.12 | 956,202 | -0.41(-1.66%) |
May 14, 2004 | 24.87 | 24.91 | 24.26 | 24.53 | 437,346 | -0.18(-0.73%) |
May 13, 2004 | 24.86 | 24.89 | 24.36 | 24.71 | 1,147,628 | -0.11(-0.44%) |
May 12, 2004 | 24.52 | 24.93 | 23.95 | 24.82 | 1,124,781 | +0.31(+1.27%) |
May 11, 2004 | 23.97 | 24.52 | 23.86 | 24.51 | 1,205,056 | +0.66(+2.77%) |
May 10, 2004 | 24.74 | 24.78 | 23.20 | 23.85 | 2,086,696 | -0.93(-3.74%) |
May 07, 2004 | 24.93 | 25.09 | 24.56 | 24.78 | 2,864,286 | -1.31(-5.02%) |
May 06, 2004 | 26.40 | 26.40 | 25.82 | 26.09 | 634,638 | -0.31(-1.18%) |
May 05, 2004 | 26.12 | 26.58 | 26.01 | 26.40 | 716,148 | +0.49(+1.87%) |
May 04, 2004 | 26.88 | 27.31 | 25.81 | 25.91 | 1,881,530 | -1.03(-3.82%) |
May 03, 2004 | 26.27 | 27.26 | 25.81 | 26.94 | 1,822,559 | +1.08(+4.16%) |
Apr 30, 2004 | 26.00 | 26.49 | 25.53 | 25.87 | 1,197,800 | +0.05(+0.20%) |
Apr 29, 2004 | 25.17 | 25.86 | 25.17 | 25.81 | 602,837 | +0.57(+2.26%) |
Apr 28, 2004 | 25.81 | 25.83 | 25.13 | 25.24 | 1,438,318 | -0.57(-2.21%) |
Apr 27, 2004 | 25.76 | 26.04 | 25.70 | 25.81 | 648,069 | -0.03(-0.10%) |
Apr 26, 2004 | 25.41 | 26.09 | 25.37 | 25.84 | 817,419 | +0.43(+1.71%) |
Apr 23, 2004 | 25.22 | 25.47 | 25.15 | 25.41 | 663,506 | +0.14(+0.56%) |
Apr 22, 2004 | 24.14 | 25.37 | 24.06 | 25.26 | 925,790 | +1.13(+4.70%) |
Apr 21, 2004 | 24.13 | 24.25 | 23.90 | 24.13 | 412,028 | +0.11(+0.46%) |
Apr 20, 2004 | 23.82 | 24.36 | 23.74 | 24.02 | 450,931 | +0.08(+0.32%) |
Apr 19, 2004 | 23.53 | 23.97 | 23.48 | 23.94 | 192,506 | +0.35(+1.48%) |
Apr 16, 2004 | 22.90 | 23.59 | 22.65 | 23.59 | 428,238 | +0.69(+3.03%) |
Apr 15, 2004 | 23.77 | 24.04 | 22.63 | 22.90 | 774,502 | -0.82(-3.47%) |
Apr 14, 2004 | 23.53 | 24.23 | 23.35 | 23.72 | 401,994 | -0.06(-0.25%) |
Apr 13, 2004 | 24.19 | 24.46 | 23.75 | 23.78 | 523,642 | -0.30(-1.24%) |
Apr 12, 2004 | 24.16 | 24.45 | 23.65 | 24.08 | 424,687 | +0.21(+0.90%) |
Apr 08, 2004 | 23.99 | 24.22 | 23.53 | 23.86 | 378,529 | -0.16(-0.67%) |
Apr 07, 2004 | 24.31 | 24.32 | 23.77 | 24.03 | 666,131 | -0.23(-0.96%) |
Apr 06, 2004 | 23.84 | 24.52 | 23.78 | 24.26 | 828,225 | +0.40(+1.66%) |
Apr 05, 2004 | 22.68 | 24.12 | 22.63 | 23.86 | 1,196,874 | +1.19(+5.23%) |
Apr 02, 2004 | 22.51 | 22.78 | 22.48 | 22.68 | 716,148 | +0.27(+1.18%) |
Apr 01, 2004 | 22.79 | 22.85 | 22.41 | 22.41 | 2,651,556 | -0.26(-1.14%) |
Mar 31, 2004 | 22.51 | 22.89 | 22.31 | 22.67 | 868,980 | +0.01(+0.03%) |
Mar 30, 2004 | 22.34 | 22.86 | 22.19 | 22.67 | 805,686 | -0.30(-1.30%) |
Mar 29, 2004 | 23.29 | 23.46 | 22.80 | 22.96 | 671,997 | -0.28(-1.20%) |
Mar 26, 2004 | 23.29 | 23.73 | 23.13 | 23.24 | 802,753 | -0.05(-0.19%) |
Mar 25, 2004 | 23.32 | 23.37 | 22.96 | 23.29 | 501,720 | -0.03(-0.14%) |
Mar 24, 2004 | 22.02 | 23.56 | 21.95 | 23.32 | 995,414 | +1.31(+5.97%) |
Mar 23, 2004 | 22.44 | 22.45 | 21.80 | 22.00 | 853,697 | -0.32(-1.45%) |
Mar 22, 2004 | 22.83 | 22.83 | 22.05 | 22.33 | 881,793 | -0.61(-2.66%) |
Mar 19, 2004 | 23.33 | 23.35 | 22.70 | 22.94 | 519,165 | -0.40(-1.72%) |
Mar 18, 2004 | 23.45 | 23.64 | 23.01 | 23.34 | 571,035 | -0.32(-1.37%) |
Mar 17, 2004 | 22.83 | 23.87 | 22.76 | 23.66 | 1,164,146 | +0.87(+3.84%) |
Mar 16, 2004 | 22.77 | 23.32 | 22.67 | 22.79 | 916,374 | +0.16(+0.69%) |
Mar 15, 2004 | 23.38 | 23.50 | 22.47 | 22.63 | 1,020,114 | -0.75(-3.21%) |
Mar 12, 2004 | 23.09 | 23.54 | 22.85 | 23.38 | 1,191,317 | +0.16(+0.70%) |
Mar 11, 2004 | 25.22 | 25.26 | 23.19 | 23.22 | 1,530,017 | -2.14(-8.45%) |
Mar 10, 2004 | 25.27 | 25.91 | 24.98 | 25.37 | 1,241,489 | +0.01(+0.05%) |
Mar 09, 2004 | 25.39 | 25.52 | 24.94 | 25.35 | 927,025 | +0.12(+0.46%) |
Mar 08, 2004 | 25.44 | 26.08 | 25.00 | 25.24 | 739,768 | -0.13(-0.51%) |
Mar 05, 2004 | 24.78 | 25.50 | 24.69 | 25.37 | 556,678 | +0.43(+1.71%) |
Mar 04, 2004 | 24.68 | 25.01 | 24.24 | 24.94 | 606,078 | +0.38(+1.56%) |
Mar 03, 2004 | 24.38 | 24.62 | 23.97 | 24.56 | 518,856 | +0.25(+1.04%) |
Mar 02, 2004 | 24.56 | 24.84 | 24.05 | 24.30 | 833,011 | -0.04(-0.16%) |
Mar 01, 2004 | 23.29 | 24.69 | 23.29 | 24.34 | 1,215,862 | +0.80(+3.41%) |
Feb 27, 2004 | 22.65 | 23.66 | 22.56 | 23.54 | 1,223,427 | +0.93(+4.10%) |
Feb 26, 2004 | 21.77 | 22.65 | 21.25 | 22.61 | 1,462,092 | +1.01(+4.68%) |
Feb 25, 2004 | 21.60 | 21.86 | 21.27 | 21.60 | 646,062 | +0.16(+0.72%) |
Feb 24, 2004 | 21.62 | 21.70 | 21.27 | 21.45 | 566,095 | -0.21(-0.99%) |
Feb 23, 2004 | 22.05 | 22.33 | 21.29 | 21.66 | 895,533 | -0.48(-2.17%) |
Feb 20, 2004 | 23.05 | 23.22 | 21.87 | 22.14 | 1,007,455 | -0.97(-4.18%) |
Feb 19, 2004 | 23.26 | 23.43 | 23.05 | 23.11 | 240,517 | -0.13(-0.58%) |
Feb 18, 2004 | 23.65 | 23.65 | 22.72 | 23.24 | 1,438,318 | -0.26(-1.11%) |
Feb 17, 2004 | 23.32 | 23.88 | 23.25 | 23.50 | 985,379 | +0.23(+0.97%) |
Feb 13, 2004 | 22.46 | 23.37 | 22.46 | 23.27 | 854,006 | +0.83(+3.69%) |
Feb 12, 2004 | 22.48 | 22.56 | 21.93 | 22.45 | 912,823 | +0.16(+0.73%) |
Feb 11, 2004 | 22.15 | 22.74 | 21.88 | 22.28 | 857,093 | +0.02(+0.09%) |
Feb 10, 2004 | 22.80 | 22.84 | 22.06 | 22.26 | 1,291,198 | -0.58(-2.52%) |
Feb 09, 2004 | 21.21 | 22.84 | 21.17 | 22.84 | 1,955,785 | +1.59(+7.50%) |
Feb 06, 2004 | 20.42 | 21.28 | 20.09 | 21.25 | 677,863 | +0.82(+4.03%) |
Feb 05, 2004 | 20.04 | 20.58 | 20.04 | 20.42 | 1,169,087 | +0.32(+1.61%) |
Feb 04, 2004 | 19.69 | 20.39 | 19.61 | 20.10 | 1,023,201 | +0.38(+1.90%) |
Feb 03, 2004 | 19.17 | 19.85 | 19.11 | 19.72 | 710,282 | +0.30(+1.57%) |
Feb 02, 2004 | 19.10 | 19.52 | 19.01 | 19.42 | 850,764 | +0.29(+1.52%) |
Jan 30, 2004 | 19.04 | 19.14 | 19.04 | 19.13 | 355,990 | +0.12(+0.61%) |
Jan 29, 2004 | 19.12 | 19.14 | 18.60 | 19.01 | 628,463 | +0.06(+0.34%) |
Jan 28, 2004 | 19.47 | 19.52 | 18.95 | 18.95 | 248,081 | -0.45(-2.34%) |
Jan 27, 2004 | 19.40 | 19.53 | 18.84 | 19.40 | 752,427 | -0.11(-0.56%) |
Jan 26, 2004 | 18.77 | 19.51 | 18.63 | 19.51 | 1,264,182 | +1.50(+8.35%) |
Jan 23, 2004 | 18.05 | 18.14 | 17.81 | 18.01 | 180,310 | -0.06(-0.36%) |
Jan 22, 2004 | 18.18 | 18.33 | 18.06 | 18.07 | 208,098 | -0.22(-1.20%) |
Jan 21, 2004 | 18.68 | 18.68 | 18.24 | 18.29 | 288,991 | -0.25(-1.33%) |
Jan 20, 2004 | 18.31 | 18.73 | 18.14 | 18.54 | 488,907 | +0.18(+0.99%) |
Jan 16, 2004 | 18.22 | 18.52 | 18.18 | 18.36 | 146,193 | +0.16(+0.85%) |
Jan 15, 2004 | 18.36 | 18.53 | 18.14 | 18.20 | 360,513 | -0.34(-1.85%) |
Jan 14, 2004 | 18.07 | 18.55 | 17.88 | 18.55 | 623,453 | +0.67(+3.77%) |
Jan 13, 2004 | 18.27 | 18.33 | 17.85 | 17.87 | 971,631 | -0.33(-1.82%) |
Jan 12, 2004 | 18.04 | 18.43 | 18.04 | 18.20 | 521,996 | +0.12(+0.64%) |
Jan 09, 2004 | 18.34 | 18.36 | 18.04 | 18.09 | 309,927 | -0.30(-1.66%) |
Jan 08, 2004 | 18.49 | 18.79 | 18.38 | 18.39 | 472,496 | -0.08(-0.46%) |
Jan 07, 2004 | 18.36 | 18.63 | 18.10 | 18.47 | 853,282 | +0.16(+0.88%) |
Jan 06, 2004 | 18.62 | 18.62 | 18.07 | 18.31 | 801,209 | -0.28(-1.50%) |
Jan 05, 2004 | 18.30 | 18.93 | 18.14 | 18.59 | 391,033 | +0.22(+1.20%) |
Jan 02, 2004 | 18.15 | 18.50 | 18.11 | 18.37 | 249,316 | +0.23(+1.25%) |
Dec 31, 2003 | 18.13 | 18.53 | 18.13 | 18.14 | 405,081 | -0.11(-0.60%) |
Dec 30, 2003 | 18.05 | 18.25 | 17.90 | 18.25 | 358,278 | +0.21(+1.19%) |
Dec 29, 2003 | 17.83 | 18.13 | 17.46 | 18.04 | 261,223 | +0.22(+1.24%) |
Dec 26, 2003 | 17.41 | 17.85 | 17.29 | 17.82 | 283,157 | +0.52(+3.00%) |
Dec 24, 2003 | 17.55 | 17.55 | 17.20 | 17.30 | 109,881 | -0.16(-0.93%) |
Dec 23, 2003 | 17.46 | 17.62 | 17.42 | 17.46 | 317,461 | +0.01(+0.04%) |
Dec 22, 2003 | 17.67 | 17.76 | 17.41 | 17.46 | 648,786 | -0.18(-1.03%) |
Dec 19, 2003 | 17.44 | 17.76 | 17.24 | 17.64 | 314,986 | +0.23(+1.34%) |
Dec 18, 2003 | 17.04 | 17.55 | 17.00 | 17.41 | 793,523 | +0.18(+1.05%) |
Dec 17, 2003 | 17.35 | 17.35 | 16.84 | 17.22 | 690,159 | -0.08(-0.49%) |
Dec 16, 2003 | 17.84 | 17.87 | 17.12 | 17.31 | 495,996 | -0.26(-1.47%) |
Dec 15, 2003 | 18.03 | 18.30 | 17.47 | 17.57 | 903,446 | -0.32(-1.78%) |
Dec 12, 2003 | 17.09 | 17.93 | 17.02 | 17.89 | 978,783 | +0.88(+5.14%) |
Dec 11, 2003 | 16.74 | 17.07 | 16.74 | 17.01 | 375,441 | +0.07(+0.42%) |
Dec 10, 2003 | 16.93 | 16.95 | 16.74 | 16.94 | 561,572 | +0.18(+1.08%) |
Dec 09, 2003 | 16.47 | 16.84 | 16.43 | 16.76 | 304,140 | +0.22(+1.33%) |
Dec 08, 2003 | 16.58 | 16.76 | 16.50 | 16.54 | 734,008 | -0.05(-0.31%) |
Dec 05, 2003 | 16.74 | 16.87 | 16.53 | 16.59 | 375,588 | -0.16(-0.93%) |
Dec 04, 2003 | 16.96 | 17.03 | 16.51 | 16.74 | 682,765 | -0.10(-0.58%) |
Dec 03, 2003 | 16.04 | 17.36 | 16.04 | 16.84 | 1,363,373 | +0.80(+4.97%) |
Dec 02, 2003 | 16.09 | 16.13 | 15.84 | 16.05 | 593,620 | +0.05(+0.32%) |
Dec 01, 2003 | 16.19 | 16.19 | 15.87 | 15.99 | 709,288 | -0.13(-0.80%) |
Nov 28, 2003 | 15.79 | 16.19 | 15.67 | 16.12 | 339,158 | +0.38(+2.39%) |
Nov 26, 2003 | 15.22 | 15.88 | 15.19 | 15.75 | 1,222,270 | +0.52(+3.45%) |
Nov 25, 2003 | 14.04 | 15.31 | 13.97 | 15.22 | 2,567,736 | +1.25(+8.95%) |
Nov 24, 2003 | 13.85 | 14.12 | 13.75 | 13.97 | 1,164,401 | +0.04(+0.28%) |
Nov 21, 2003 | 13.93 | 14.10 | 13.86 | 13.93 | 801,821 | +0.01(+0.05%) |
Nov 20, 2003 | 13.11 | 14.25 | 12.99 | 13.93 | 2,671,099 | +0.86(+6.54%) |
Nov 19, 2003 | 13.05 | 13.11 | 12.80 | 13.07 | 726,456 | +0.02(+0.15%) |
Nov 18, 2003 | 12.92 | 13.10 | 12.75 | 13.05 | 1,132,183 | +0.14(+1.05%) |
Nov 17, 2003 | 12.92 | 13.02 | 12.82 | 12.92 | 196,126 | -0.04(-0.30%) |
Nov 14, 2003 | 12.97 | 13.14 | 12.94 | 12.96 | 323,420 | +0.01(+0.05%) |
Nov 13, 2003 | 12.89 | 13.18 | 12.72 | 12.95 | 272,172 | +0.03(+0.20%) |
Nov 12, 2003 | 12.99 | 12.99 | 12.89 | 12.92 | 683,056 | -0.04(-0.30%) |
Nov 11, 2003 | 12.95 | 13.12 | 12.92 | 12.96 | 187,138 | +0.03(+0.25%) |
Nov 10, 2003 | 12.98 | 12.99 | 12.70 | 12.93 | 166,173 | -0.03(-0.20%) |
Nov 07, 2003 | 12.94 | 13.02 | 12.92 | 12.96 | 238,388 | +0.06(+0.45%) |
Nov 06, 2003 | 12.92 | 13.00 | 12.84 | 12.90 | 399,133 | +0.04(+0.30%) |
Nov 05, 2003 | 12.96 | 12.96 | 12.81 | 12.86 | 457,282 | -0.09(-0.70%) |
Nov 04, 2003 | 12.81 | 13.07 | 12.79 | 12.95 | 632,114 | +0.14(+1.06%) |
Nov 03, 2003 | 13.12 | 13.15 | 12.48 | 12.81 | 687,808 | -0.25(-1.89%) |
Oct 31, 2003 | 13.64 | 13.67 | 13.03 | 13.06 | 395,155 | -0.61(-4.45%) |
Oct 30, 2003 | 14.57 | 14.35 | 13.54 | 13.67 | 1,668,717 | -0.90(-6.18%) |
Oct 29, 2003 | 13.86 | 14.83 | 13.82 | 14.57 | 942,850 | +0.67(+4.80%) |
Oct 28, 2003 | 13.39 | 13.91 | 13.29 | 13.90 | 1,372,260 | +0.52(+3.92%) |
Oct 27, 2003 | 13.10 | 13.38 | 13.03 | 13.38 | 180,619 | +0.29(+2.18%) |
Oct 24, 2003 | 12.83 | 13.09 | 12.77 | 13.09 | 592,648 | +0.29(+2.23%) |
Oct 23, 2003 | 12.81 | 12.97 | 12.75 | 12.81 | 271,238 | -0.08(-0.60%) |
Oct 22, 2003 | 12.94 | 12.96 | 12.75 | 12.88 | 117,943 | +0.03(+0.20%) |
Oct 21, 2003 | 12.83 | 12.95 | 12.80 | 12.86 | 94,826 | -0.10(-0.75%) |
Oct 20, 2003 | 13.10 | 13.10 | 12.81 | 12.96 | 243,916 | -0.03(-0.25%) |
Oct 17, 2003 | 12.95 | 13.11 | 12.79 | 12.99 | 359,599 | +0.10(+0.75%) |
Oct 16, 2003 | 12.62 | 12.88 | 12.62 | 12.89 | 529,511 | +0.27(+2.10%) |
Oct 15, 2003 | 12.50 | 12.81 | 12.22 | 12.62 | 491,069 | +0.16(+1.25%) |
Oct 14, 2003 | 12.38 | 12.48 | 12.26 | 12.47 | 406,613 | +0.16(+1.26%) |
Oct 13, 2003 | 12.30 | 12.38 | 12.15 | 12.31 | 125,408 | +0.10(+0.85%) |
Oct 10, 2003 | 12.32 | 12.33 | 12.07 | 12.21 | 261,019 | -0.04(-0.32%) |
Oct 09, 2003 | 12.25 | 12.33 | 12.01 | 12.25 | 599,440 | +0.07(+0.58%) |
Oct 08, 2003 | 12.41 | 12.44 | 12.07 | 12.18 | 571,165 | -0.16(-1.26%) |
Oct 07, 2003 | 12.38 | 12.50 | 12.17 | 12.33 | 357,518 | -0.04(-0.31%) |
Oct 06, 2003 | 12.42 | 12.51 | 12.29 | 12.37 | 235,464 | +0.06(+0.53%) |
Oct 03, 2003 | 12.30 | 12.44 | 12.21 | 12.31 | 194,670 | +0.03(+0.26%) |
Oct 02, 2003 | 11.97 | 12.33 | 11.87 | 12.28 | 606,134 | +0.23(+1.88%) |