Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.63 | 23.84 | 23.35 | 23.66 | 884,100 | -0.07(-0.29%) |
Jul 29, 2004 | 23.10 | 23.77 | 22.75 | 23.73 | 1,060,200 | +0.67(+2.91%) |
Jul 28, 2004 | 23.03 | 23.27 | 22.41 | 23.06 | 1,023,100 | +0.03(+0.13%) |
Jul 27, 2004 | 22.35 | 23.25 | 22.05 | 23.03 | 1,126,100 | +0.78(+3.51%) |
Jul 26, 2004 | 22.33 | 22.72 | 22.01 | 22.25 | 905,400 | -0.11(-0.49%) |
Jul 23, 2004 | 22.42 | 22.63 | 21.95 | 22.36 | 1,211,200 | -0.48(-2.10%) |
Jul 22, 2004 | 21.99 | 22.87 | 21.53 | 22.84 | 1,448,500 | +0.86(+3.91%) |
Jul 21, 2004 | 23.04 | 23.22 | 21.98 | 21.98 | 1,051,000 | -0.82(-3.60%) |
Jul 20, 2004 | 22.41 | 22.94 | 21.86 | 22.80 | 1,768,100 | +0.38(+1.69%) |
Jul 19, 2004 | 22.81 | 23.09 | 22.26 | 22.42 | 1,165,500 | -0.39(-1.71%) |
Jul 16, 2004 | 23.65 | 23.75 | 22.61 | 22.81 | 814,500 | -0.72(-3.06%) |
Jul 15, 2004 | 23.05 | 23.93 | 22.76 | 23.53 | 1,220,300 | +0.58(+2.53%) |
Jul 14, 2004 | 23.40 | 23.40 | 22.76 | 22.95 | 1,405,000 | -0.92(-3.85%) |
Jul 13, 2004 | 23.10 | 24.05 | 22.75 | 23.87 | 1,164,100 | +0.76(+3.29%) |
Jul 12, 2004 | 24.09 | 24.09 | 22.59 | 23.11 | 1,198,700 | -0.99(-4.11%) |
Jul 09, 2004 | 23.80 | 24.17 | 23.70 | 24.10 | 717,600 | +0.70(+2.99%) |
Jul 08, 2004 | 23.95 | 24.13 | 23.37 | 23.40 | 1,054,800 | -0.58(-2.42%) |
Jul 07, 2004 | 23.98 | 24.45 | 23.81 | 23.98 | 886,700 | +0.01(+0.04%) |
Jul 06, 2004 | 24.45 | 24.46 | 23.67 | 23.97 | 926,700 | -0.50(-2.04%) |
Jul 02, 2004 | 25.01 | 25.18 | 24.37 | 24.47 | 1,149,600 | -0.53(-2.12%) |
Jul 01, 2004 | 26.82 | 26.82 | 24.76 | 25.00 | 1,552,600 | -1.82(-6.79%) |
Jun 30, 2004 | 26.35 | 26.87 | 26.10 | 26.82 | 1,076,300 | +0.53(+2.02%) |
Jun 29, 2004 | 26.10 | 26.45 | 26.05 | 26.29 | 801,900 | +0.04(+0.15%) |
Jun 28, 2004 | 26.70 | 26.76 | 26.15 | 26.25 | 910,500 | -0.25(-0.94%) |
Jun 25, 2004 | 26.25 | 26.78 | 26.25 | 26.50 | 634,400 | +0.45(+1.73%) |
Jun 24, 2004 | 26.15 | 26.35 | 25.90 | 26.05 | 633,000 | -0.03(-0.12%) |
Jun 23, 2004 | 25.53 | 26.16 | 25.35 | 26.08 | 503,900 | +0.55(+2.15%) |
Jun 22, 2004 | 25.02 | 25.77 | 24.97 | 25.53 | 787,500 | +0.56(+2.24%) |
Jun 21, 2004 | 25.62 | 25.75 | 24.90 | 24.97 | 607,300 | -0.65(-2.54%) |
Jun 18, 2004 | 24.95 | 25.86 | 24.94 | 25.62 | 885,700 | +0.14(+0.55%) |
Jun 17, 2004 | 26.42 | 26.42 | 25.30 | 25.48 | 943,100 | -1.18(-4.43%) |
Jun 16, 2004 | 26.71 | 26.80 | 26.18 | 26.66 | 575,600 | -0.04(-0.15%) |
Jun 15, 2004 | 26.42 | 27.14 | 26.40 | 26.70 | 495,300 | +0.35(+1.33%) |
Jun 14, 2004 | 27.31 | 27.38 | 26.01 | 26.35 | 758,600 | -0.95(-3.48%) |
Jun 10, 2004 | 27.45 | 27.73 | 27.21 | 27.30 | 981,000 | +0.08(+0.29%) |
Jun 09, 2004 | 27.79 | 27.80 | 27.21 | 27.22 | 711,800 | -0.55(-1.98%) |
Jun 08, 2004 | 27.15 | 27.85 | 27.02 | 27.77 | 645,600 | +0.66(+2.43%) |
Jun 07, 2004 | 27.32 | 27.44 | 27.02 | 27.11 | 1,122,700 | -0.06(-0.22%) |
Jun 04, 2004 | 26.95 | 27.66 | 26.90 | 27.17 | 527,400 | +0.47(+1.76%) |
Jun 03, 2004 | 27.10 | 27.21 | 26.56 | 26.70 | 826,900 | -0.46(-1.69%) |
Jun 02, 2004 | 27.31 | 27.47 | 27.00 | 27.16 | 526,000 | -0.15(-0.55%) |
Jun 01, 2004 | 27.05 | 27.43 | 26.97 | 27.31 | 568,500 | +0.08(+0.29%) |
May 28, 2004 | 27.12 | 27.45 | 26.95 | 27.23 | 532,400 | +0.11(+0.41%) |
May 27, 2004 | 27.00 | 27.24 | 26.78 | 27.12 | 627,000 | +0.12(+0.44%) |
May 26, 2004 | 26.90 | 27.01 | 26.66 | 27.00 | 706,800 | +0.10(+0.37%) |
May 25, 2004 | 26.07 | 26.90 | 25.84 | 26.90 | 527,900 | +0.68(+2.59%) |
May 24, 2004 | 26.25 | 26.53 | 26.03 | 26.22 | 507,700 | +0.42(+1.63%) |
May 21, 2004 | 25.71 | 26.05 | 25.45 | 25.80 | 372,100 | +0.15(+0.58%) |
May 20, 2004 | 25.90 | 25.94 | 25.40 | 25.65 | 615,400 | -0.25(-0.97%) |
May 19, 2004 | 25.50 | 26.34 | 25.38 | 25.90 | 984,800 | +0.66(+2.61%) |
May 18, 2004 | 25.09 | 25.43 | 25.01 | 25.24 | 776,600 | +0.34(+1.37%) |
May 17, 2004 | 25.20 | 25.27 | 24.84 | 24.90 | 557,900 | -0.75(-2.92%) |
May 14, 2004 | 25.86 | 26.00 | 25.42 | 25.65 | 764,600 | -0.20(-0.77%) |
May 13, 2004 | 25.40 | 26.10 | 25.28 | 25.85 | 656,100 | +0.45(+1.77%) |
May 12, 2004 | 26.00 | 26.00 | 24.97 | 25.40 | 890,200 | -0.85(-3.24%) |
May 11, 2004 | 25.71 | 26.29 | 25.63 | 26.25 | 735,100 | +0.83(+3.27%) |
May 10, 2004 | 25.40 | 25.63 | 25.01 | 25.42 | 1,121,700 | +0.02(+0.08%) |
May 07, 2004 | 25.41 | 26.28 | 25.36 | 25.40 | 725,000 | -0.21(-0.82%) |
May 06, 2004 | 25.55 | 25.87 | 24.80 | 25.61 | 915,800 | -0.06(-0.23%) |
May 05, 2004 | 25.47 | 25.99 | 25.28 | 25.67 | 651,900 | +0.27(+1.06%) |
May 04, 2004 | 25.12 | 25.78 | 25.12 | 25.40 | 1,233,800 | +0.47(+1.89%) |
May 03, 2004 | 25.38 | 25.60 | 24.48 | 24.93 | 1,600,500 | -0.35(-1.38%) |
Apr 30, 2004 | 25.60 | 25.69 | 24.79 | 25.28 | 1,545,600 | -0.05(-0.20%) |
Apr 29, 2004 | 26.35 | 26.45 | 24.90 | 25.33 | 1,263,500 | -1.02(-3.87%) |
Apr 28, 2004 | 27.47 | 27.47 | 26.00 | 26.35 | 1,653,100 | -1.18(-4.29%) |
Apr 27, 2004 | 28.34 | 28.49 | 27.44 | 27.53 | 864,400 | -0.71(-2.51%) |
Apr 26, 2004 | 28.75 | 28.98 | 28.08 | 28.24 | 808,200 | -0.22(-0.77%) |
Apr 23, 2004 | 29.05 | 29.10 | 28.09 | 28.46 | 1,054,000 | +0.01(+0.04%) |
Apr 22, 2004 | 27.75 | 28.70 | 27.21 | 28.45 | 2,355,500 | +2.10(+7.97%) |
Apr 21, 2004 | 26.41 | 26.49 | 25.96 | 26.35 | 745,400 | -0.06(-0.23%) |
Apr 20, 2004 | 26.63 | 27.10 | 26.25 | 26.41 | 632,500 | -0.22(-0.83%) |
Apr 19, 2004 | 26.25 | 26.64 | 26.12 | 26.63 | 466,500 | +0.22(+0.83%) |
Apr 16, 2004 | 26.42 | 26.55 | 25.77 | 26.41 | 803,200 | -0.01(-0.04%) |
Apr 15, 2004 | 27.00 | 27.01 | 26.01 | 26.42 | 844,300 | -0.38(-1.42%) |
Apr 14, 2004 | 26.70 | 27.25 | 26.66 | 26.80 | 647,400 | -0.10(-0.37%) |
Apr 13, 2004 | 27.68 | 27.68 | 26.77 | 26.90 | 479,100 | -0.53(-1.93%) |
Apr 12, 2004 | 27.43 | 27.61 | 27.26 | 27.43 | 661,000 | +0.00(+0.00%) |
Apr 08, 2004 | 27.32 | 27.80 | 27.00 | 27.43 | 726,600 | +0.36(+1.33%) |
Apr 07, 2004 | 27.25 | 27.33 | 26.54 | 27.07 | 1,008,600 | -0.21(-0.77%) |
Apr 06, 2004 | 27.23 | 27.28 | 26.55 | 27.28 | 513,700 | -0.05(-0.18%) |
Apr 05, 2004 | 27.12 | 27.35 | 26.95 | 27.33 | 575,400 | +0.21(+0.77%) |
Apr 02, 2004 | 27.00 | 27.15 | 26.68 | 27.12 | 836,700 | +0.75(+2.84%) |
Apr 01, 2004 | 25.46 | 26.72 | 25.40 | 26.37 | 1,408,400 | +0.91(+3.57%) |
Mar 31, 2004 | 25.15 | 25.49 | 24.99 | 25.46 | 581,400 | +0.37(+1.47%) |
Mar 30, 2004 | 24.89 | 25.21 | 24.64 | 25.09 | 580,000 | +0.07(+0.28%) |
Mar 29, 2004 | 24.69 | 25.02 | 24.63 | 25.02 | 499,100 | +0.58(+2.37%) |
Mar 26, 2004 | 24.40 | 24.96 | 24.35 | 24.44 | 549,000 | -0.06(-0.24%) |
Mar 25, 2004 | 23.91 | 24.77 | 23.73 | 24.50 | 1,345,800 | +0.76(+3.20%) |
Mar 24, 2004 | 23.46 | 24.19 | 23.35 | 23.74 | 1,210,800 | +0.55(+2.37%) |
Mar 23, 2004 | 24.40 | 25.00 | 23.10 | 23.19 | 1,685,100 | -0.68(-2.85%) |
Mar 22, 2004 | 24.26 | 24.26 | 23.83 | 23.87 | 876,600 | -0.59(-2.41%) |
Mar 19, 2004 | 24.72 | 24.94 | 24.44 | 24.46 | 526,900 | -0.33(-1.33%) |
Mar 18, 2004 | 24.83 | 24.97 | 24.37 | 24.79 | 652,900 | +0.03(+0.12%) |
Mar 17, 2004 | 24.30 | 24.96 | 24.13 | 24.76 | 772,100 | +0.61(+2.53%) |
Mar 16, 2004 | 23.80 | 24.42 | 23.79 | 24.15 | 1,084,000 | +0.48(+2.03%) |
Mar 15, 2004 | 24.05 | 24.42 | 22.90 | 23.67 | 664,300 | -0.43(-1.78%) |
Mar 12, 2004 | 23.81 | 24.26 | 23.81 | 24.10 | 735,600 | +0.49(+2.08%) |
Mar 11, 2004 | 23.11 | 24.40 | 23.11 | 23.61 | 1,248,700 | +0.51(+2.21%) |
Mar 10, 2004 | 23.55 | 23.99 | 23.10 | 23.10 | 851,000 | -0.60(-2.53%) |
Mar 09, 2004 | 24.66 | 24.66 | 23.35 | 23.70 | 946,400 | -0.72(-2.95%) |
Mar 08, 2004 | 25.13 | 25.35 | 24.35 | 24.42 | 843,100 | -0.79(-3.13%) |
Mar 05, 2004 | 24.40 | 25.25 | 24.06 | 25.21 | 1,670,700 | +0.71(+2.90%) |
Mar 04, 2004 | 24.26 | 24.50 | 24.20 | 24.50 | 761,600 | +0.14(+0.57%) |
Mar 03, 2004 | 24.50 | 24.50 | 24.10 | 24.36 | 385,200 | -0.14(-0.57%) |
Mar 02, 2004 | 24.69 | 25.00 | 24.48 | 24.50 | 1,933,700 | -0.19(-0.77%) |
Mar 01, 2004 | 24.58 | 24.89 | 24.20 | 24.69 | 1,231,700 | +0.09(+0.37%) |
Feb 27, 2004 | 24.90 | 24.90 | 24.04 | 24.60 | 1,066,500 | -0.35(-1.40%) |
Feb 26, 2004 | 24.26 | 24.95 | 23.71 | 24.95 | 1,440,700 | +0.60(+2.46%) |
Feb 25, 2004 | 23.90 | 24.65 | 23.90 | 24.35 | 2,094,700 | +0.43(+1.80%) |
Feb 24, 2004 | 23.50 | 24.18 | 23.50 | 23.92 | 2,468,600 | +0.41(+1.74%) |
Feb 23, 2004 | 23.95 | 23.95 | 23.50 | 23.51 | 2,212,400 | +0.00(+0.00%) |
Feb 20, 2004 | 23.65 | 23.97 | 23.44 | 23.51 | 9,522,200 | -1.14(-4.62%) |
Feb 19, 2004 | 26.49 | 26.85 | 24.58 | 24.65 | 2,304,800 | -1.56(-5.95%) |
Feb 18, 2004 | 27.14 | 27.32 | 26.17 | 26.21 | 570,300 | -0.92(-3.39%) |
Feb 17, 2004 | 27.15 | 27.63 | 26.70 | 27.13 | 1,165,000 | +0.68(+2.57%) |
Feb 13, 2004 | 26.35 | 26.93 | 26.05 | 26.45 | 327,500 | +0.30(+1.15%) |
Feb 12, 2004 | 26.48 | 27.02 | 26.15 | 26.15 | 500,600 | -0.33(-1.25%) |
Feb 11, 2004 | 26.65 | 26.93 | 26.31 | 26.48 | 424,400 | -0.13(-0.49%) |
Feb 10, 2004 | 26.76 | 27.13 | 26.60 | 26.61 | 356,600 | -0.14(-0.52%) |
Feb 09, 2004 | 27.05 | 27.14 | 26.65 | 26.75 | 318,300 | -0.21(-0.78%) |
Feb 06, 2004 | 26.05 | 27.04 | 26.00 | 26.96 | 314,400 | +0.79(+3.02%) |
Feb 05, 2004 | 25.71 | 26.28 | 25.65 | 26.17 | 357,300 | +0.47(+1.83%) |
Feb 04, 2004 | 26.00 | 26.04 | 25.48 | 25.70 | 406,400 | -0.44(-1.68%) |
Feb 03, 2004 | 26.30 | 26.42 | 26.09 | 26.14 | 326,300 | -0.22(-0.83%) |
Feb 02, 2004 | 26.76 | 27.03 | 26.28 | 26.36 | 503,100 | -0.40(-1.49%) |
Jan 30, 2004 | 27.15 | 27.15 | 26.60 | 26.76 | 804,700 | +1.04(+4.04%) |
Jan 29, 2004 | 26.15 | 26.30 | 25.15 | 25.72 | 360,900 | -0.25(-0.96%) |
Jan 28, 2004 | 26.92 | 27.30 | 25.96 | 25.97 | 435,400 | -0.89(-3.31%) |
Jan 27, 2004 | 26.83 | 27.03 | 26.70 | 26.86 | 487,100 | -0.12(-0.44%) |
Jan 26, 2004 | 26.39 | 27.04 | 26.09 | 26.98 | 577,900 | +0.60(+2.27%) |
Jan 23, 2004 | 26.48 | 26.65 | 26.00 | 26.38 | 683,700 | -0.10(-0.38%) |
Jan 22, 2004 | 27.00 | 27.28 | 26.45 | 26.48 | 557,000 | -0.65(-2.40%) |
Jan 21, 2004 | 27.45 | 27.50 | 26.96 | 27.13 | 431,900 | -0.47(-1.70%) |
Jan 20, 2004 | 27.65 | 27.98 | 27.37 | 27.60 | 620,300 | -0.10(-0.36%) |
Jan 16, 2004 | 26.95 | 27.94 | 26.94 | 27.70 | 935,600 | +1.00(+3.75%) |
Jan 15, 2004 | 26.24 | 27.09 | 26.10 | 26.70 | 437,300 | +0.46(+1.75%) |
Jan 14, 2004 | 26.10 | 26.25 | 25.89 | 26.24 | 238,500 | +0.34(+1.31%) |
Jan 13, 2004 | 26.75 | 26.75 | 25.55 | 25.90 | 558,400 | -0.78(-2.92%) |
Jan 12, 2004 | 26.10 | 26.75 | 26.04 | 26.68 | 752,500 | +0.67(+2.58%) |
Jan 09, 2004 | 24.80 | 26.02 | 24.76 | 26.01 | 1,234,700 | +1.47(+5.99%) |
Jan 08, 2004 | 23.90 | 24.54 | 23.73 | 24.54 | 430,300 | +0.89(+3.76%) |
Jan 07, 2004 | 23.55 | 23.75 | 23.50 | 23.65 | 259,700 | +0.05(+0.21%) |
Jan 06, 2004 | 23.60 | 23.75 | 23.50 | 23.60 | 480,600 | +0.00(+0.00%) |
Jan 05, 2004 | 23.76 | 23.76 | 23.41 | 23.60 | 383,600 | +0.47(+2.03%) |
Jan 02, 2004 | 23.39 | 23.68 | 23.02 | 23.13 | 365,800 | -0.01(-0.04%) |
Dec 31, 2003 | 23.35 | 23.58 | 23.05 | 23.14 | 320,700 | -0.06(-0.26%) |
Dec 30, 2003 | 23.60 | 23.71 | 23.20 | 23.20 | 295,000 | -0.25(-1.07%) |
Dec 29, 2003 | 23.15 | 23.15 | 23.06 | 23.45 | 337,300 | +0.55(+2.40%) |
Dec 26, 2003 | 22.93 | 23.15 | 22.90 | 22.90 | 106,400 | -0.04(-0.17%) |
Dec 24, 2003 | 22.86 | 23.18 | 22.80 | 22.94 | 217,100 | -0.17(-0.74%) |
Dec 23, 2003 | 22.86 | 23.13 | 22.73 | 23.11 | 499,100 | +0.42(+1.85%) |
Dec 22, 2003 | 22.75 | 22.85 | 22.65 | 22.69 | 703,600 | -0.11(-0.48%) |
Dec 19, 2003 | 22.90 | 23.15 | 22.69 | 22.80 | 407,800 | -0.19(-0.83%) |
Dec 18, 2003 | 22.57 | 23.12 | 22.57 | 22.99 | 266,700 | +0.53(+2.36%) |
Dec 17, 2003 | 22.99 | 23.03 | 22.38 | 22.46 | 486,600 | -0.53(-2.31%) |
Dec 16, 2003 | 23.02 | 23.09 | 22.46 | 22.99 | 404,500 | +0.19(+0.83%) |
Dec 15, 2003 | 23.70 | 23.70 | 22.80 | 22.80 | 389,700 | -0.68(-2.90%) |
Dec 12, 2003 | 23.90 | 23.91 | 23.45 | 23.48 | 579,200 | -0.52(-2.17%) |
Dec 11, 2003 | 23.15 | 24.00 | 23.15 | 24.00 | 397,200 | +0.67(+2.87%) |
Dec 10, 2003 | 23.37 | 23.38 | 22.95 | 23.33 | 557,200 | +0.30(+1.30%) |
Dec 09, 2003 | 23.68 | 23.70 | 23.02 | 23.03 | 475,800 | -0.55(-2.33%) |
Dec 08, 2003 | 23.17 | 23.58 | 23.05 | 23.58 | 356,200 | +0.40(+1.73%) |
Dec 05, 2003 | 23.30 | 23.42 | 23.17 | 23.18 | 178,200 | -0.59(-2.48%) |
Dec 04, 2003 | 24.05 | 24.11 | 23.58 | 23.77 | 807,800 | -0.38(-1.57%) |
Dec 03, 2003 | 24.15 | 24.35 | 23.96 | 24.15 | 676,700 | +0.00(+0.00%) |
Dec 02, 2003 | 23.83 | 24.15 | 23.79 | 24.15 | 455,800 | +0.27(+1.13%) |
Dec 01, 2003 | 23.55 | 23.99 | 23.50 | 23.88 | 602,200 | +0.50(+2.14%) |
Nov 28, 2003 | 22.90 | 23.38 | 22.90 | 23.38 | 114,000 | +0.24(+1.04%) |
Nov 26, 2003 | 22.90 | 23.20 | 22.73 | 23.14 | 333,700 | +0.35(+1.54%) |
Nov 25, 2003 | 22.72 | 23.04 | 22.43 | 22.79 | 323,100 | +0.15(+0.66%) |
Nov 24, 2003 | 22.25 | 22.83 | 22.25 | 22.64 | 418,700 | +0.57(+2.58%) |
Nov 21, 2003 | 21.80 | 22.13 | 21.70 | 22.07 | 216,400 | +0.30(+1.38%) |
Nov 20, 2003 | 21.82 | 22.43 | 21.80 | 21.77 | 270,200 | -0.35(-1.58%) |
Nov 19, 2003 | 22.00 | 22.18 | 21.80 | 22.12 | 236,000 | +0.12(+0.55%) |
Nov 18, 2003 | 22.30 | 22.38 | 22.16 | 22.00 | 481,500 | -0.15(-0.68%) |
Nov 17, 2003 | 22.07 | 22.19 | 21.86 | 22.15 | 384,600 | -0.52(-2.29%) |
Nov 14, 2003 | 23.14 | 23.20 | 22.51 | 22.67 | 452,100 | -0.46(-1.99%) |
Nov 13, 2003 | 23.25 | 23.35 | 22.83 | 23.13 | 459,900 | -0.06(-0.26%) |
Nov 12, 2003 | 22.65 | 23.20 | 22.65 | 23.19 | 361,000 | +0.52(+2.29%) |
Nov 11, 2003 | 22.55 | 22.90 | 22.55 | 22.67 | 393,400 | +0.12(+0.53%) |
Nov 10, 2003 | 23.20 | 23.20 | 22.54 | 22.55 | 325,200 | -0.87(-3.71%) |
Nov 07, 2003 | 23.43 | 23.88 | 23.28 | 23.42 | 555,500 | +0.21(+0.90%) |
Nov 06, 2003 | 22.96 | 23.25 | 22.81 | 23.21 | 502,500 | +0.34(+1.49%) |
Nov 05, 2003 | 22.40 | 22.94 | 22.34 | 22.87 | 533,300 | +0.47(+2.10%) |
Nov 04, 2003 | 17.85 | 22.67 | 17.85 | 22.40 | 501,679 | +0.16(+0.72%) |
Nov 03, 2003 | 21.83 | 22.34 | 21.74 | 22.24 | 452,452 | +0.85(+3.97%) |
Oct 31, 2003 | 21.37 | 21.56 | 21.25 | 21.39 | 404,200 | +0.11(+0.52%) |
Oct 30, 2003 | 21.08 | 21.41 | 21.08 | 21.28 | 305,100 | +0.25(+1.19%) |
Oct 29, 2003 | 21.17 | 21.28 | 20.84 | 21.03 | 574,200 | -0.11(-0.52%) |
Oct 28, 2003 | 19.75 | 21.01 | 19.75 | 21.14 | 935,000 | +1.31(+6.61%) |
Oct 27, 2003 | 19.59 | 20.10 | 19.59 | 19.83 | 538,500 | +0.39(+2.01%) |
Oct 24, 2003 | 19.57 | 19.57 | 19.20 | 19.44 | 547,200 | -0.13(-0.66%) |
Oct 23, 2003 | 19.62 | 19.84 | 19.30 | 19.57 | 514,600 | -0.05(-0.25%) |
Oct 22, 2003 | 19.90 | 19.90 | 19.59 | 19.62 | 551,100 | -0.50(-2.49%) |
Oct 21, 2003 | 20.40 | 20.70 | 20.04 | 20.12 | 320,200 | -0.11(-0.54%) |
Oct 20, 2003 | 19.96 | 20.27 | 19.93 | 20.23 | 542,700 | +0.31(+1.56%) |
Oct 17, 2003 | 20.46 | 20.46 | 19.77 | 19.92 | 320,500 | -0.47(-2.31%) |
Oct 16, 2003 | 20.52 | 20.69 | 20.32 | 20.39 | 279,900 | -0.02(-0.10%) |
Oct 15, 2003 | 20.55 | 20.65 | 20.29 | 20.41 | 477,300 | +0.06(+0.29%) |
Oct 14, 2003 | 20.00 | 20.39 | 19.90 | 20.35 | 346,500 | +0.28(+1.40%) |
Oct 13, 2003 | 20.04 | 20.18 | 19.95 | 20.07 | 468,100 | +0.23(+1.16%) |
Oct 10, 2003 | 19.99 | 19.99 | 19.76 | 19.84 | 308,400 | -0.16(-0.80%) |
Oct 09, 2003 | 19.80 | 20.73 | 19.80 | 20.00 | 760,900 | +0.45(+2.30%) |
Oct 08, 2003 | 19.62 | 19.72 | 19.50 | 19.55 | 739,700 | +0.04(+0.21%) |
Oct 07, 2003 | 19.30 | 19.55 | 19.16 | 19.51 | 592,400 | +0.11(+0.57%) |
Oct 06, 2003 | 19.11 | 19.46 | 19.11 | 19.40 | 419,300 | +0.00(+0.00%) |
Oct 03, 2003 | 19.33 | 19.64 | 19.33 | 19.40 | 315,000 | +0.41(+2.16%) |
Oct 02, 2003 | 18.78 | 19.10 | 18.78 | 18.99 | 677,700 | +0.28(+1.50%) |
Oct 01, 2003 | 18.30 | 18.73 | 18.30 | 18.71 | 385,700 | +0.32(+1.74%) |
Sep 30, 2003 | 18.97 | 18.97 | 18.25 | 18.39 | 531,900 | -0.58(-3.06%) |
Sep 29, 2003 | 18.36 | 19.03 | 18.36 | 18.97 | 811,800 | +0.76(+4.17%) |
Sep 26, 2003 | 18.74 | 18.90 | 18.15 | 18.21 | 522,300 | -0.33(-1.78%) |
Sep 25, 2003 | 18.95 | 18.95 | 18.52 | 18.54 | 764,100 | -0.35(-1.85%) |
Sep 24, 2003 | 19.80 | 19.89 | 18.89 | 18.89 | 425,500 | -1.06(-5.31%) |
Sep 23, 2003 | 19.75 | 19.98 | 19.72 | 19.95 | 265,200 | +0.27(+1.37%) |
Sep 22, 2003 | 19.76 | 19.76 | 19.45 | 19.68 | 427,100 | -0.34(-1.70%) |
Sep 19, 2003 | 20.07 | 20.07 | 19.96 | 20.02 | 406,200 | -0.04(-0.20%) |
Sep 18, 2003 | 19.80 | 20.02 | 19.56 | 20.06 | 433,800 | +0.26(+1.31%) |
Sep 17, 2003 | 20.24 | 20.24 | 19.84 | 19.80 | 394,700 | -0.32(-1.59%) |
Sep 16, 2003 | 19.94 | 20.25 | 19.79 | 20.12 | 547,100 | +0.18(+0.90%) |
Sep 15, 2003 | 20.04 | 20.25 | 19.74 | 19.94 | 502,700 | -0.02(-0.10%) |
Sep 12, 2003 | 19.75 | 20.05 | 19.51 | 19.96 | 670,900 | +0.19(+0.96%) |
Sep 11, 2003 | 19.50 | 19.95 | 19.31 | 19.77 | 528,800 | +0.21(+1.07%) |
Sep 10, 2003 | 20.45 | 20.45 | 19.35 | 19.56 | 924,600 | -1.04(-5.05%) |
Sep 09, 2003 | 21.33 | 21.33 | 20.44 | 20.60 | 672,400 | -0.73(-3.42%) |
Sep 08, 2003 | 21.05 | 21.49 | 21.00 | 21.33 | 473,600 | +0.51(+2.45%) |
Sep 05, 2003 | 20.45 | 21.13 | 20.25 | 20.82 | 700,800 | +0.22(+1.07%) |
Sep 04, 2003 | 20.55 | 20.63 | 20.22 | 20.60 | 808,000 | +0.16(+0.78%) |
Sep 03, 2003 | 20.93 | 20.98 | 20.44 | 20.44 | 986,200 | -0.48(-2.29%) |
Sep 02, 2003 | 20.64 | 20.99 | 20.47 | 20.92 | 712,900 | +0.28(+1.36%) |
Aug 29, 2003 | 19.99 | 20.65 | 19.83 | 20.64 | 891,700 | +0.50(+2.48%) |
Aug 28, 2003 | 19.30 | 20.21 | 19.04 | 20.14 | 930,100 | +0.95(+4.95%) |
Aug 27, 2003 | 18.63 | 19.21 | 18.63 | 19.19 | 352,100 | +0.61(+3.28%) |
Aug 26, 2003 | 18.78 | 18.78 | 18.00 | 18.58 | 515,200 | -0.20(-1.06%) |
Aug 25, 2003 | 19.16 | 19.25 | 18.44 | 18.78 | 980,200 | -0.38(-1.98%) |
Aug 22, 2003 | 19.10 | 19.49 | 19.01 | 19.16 | 1,381,300 | +0.45(+2.41%) |
Aug 21, 2003 | 17.80 | 18.72 | 17.80 | 18.71 | 987,800 | +0.96(+5.41%) |
Aug 20, 2003 | 17.77 | 17.84 | 17.56 | 17.75 | 409,200 | -0.02(-0.11%) |
Aug 19, 2003 | 17.20 | 17.82 | 17.00 | 17.77 | 793,100 | +0.55(+3.19%) |
Aug 18, 2003 | 16.50 | 17.25 | 16.50 | 17.22 | 321,500 | +0.77(+4.68%) |
Aug 15, 2003 | 16.65 | 16.83 | 16.11 | 16.45 | 324,100 | -0.33(-1.97%) |
Aug 14, 2003 | 16.38 | 16.89 | 16.30 | 16.78 | 353,900 | +0.33(+2.01%) |
Aug 13, 2003 | 16.44 | 16.70 | 16.23 | 16.45 | 340,200 | +0.13(+0.80%) |
Aug 12, 2003 | 15.94 | 16.32 | 15.72 | 16.32 | 254,300 | +0.39(+2.45%) |
Aug 11, 2003 | 15.70 | 15.99 | 15.70 | 15.93 | 270,200 | +0.27(+1.72%) |
Aug 08, 2003 | 16.00 | 16.00 | 15.56 | 15.66 | 345,200 | -0.27(-1.69%) |
Aug 07, 2003 | 16.27 | 16.40 | 15.71 | 15.93 | 593,100 | -0.33(-2.03%) |
Aug 06, 2003 | 16.21 | 16.55 | 16.09 | 16.26 | 320,100 | -0.07(-0.43%) |
Aug 05, 2003 | 17.04 | 17.04 | 16.27 | 16.33 | 337,500 | -0.67(-3.94%) |
Aug 04, 2003 | 16.98 | 17.17 | 16.88 | 17.00 | 686,600 | +0.02(+0.12%) |