Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.00 | 37.20 | 35.00 | 35.30 | 8,020 | -0.80(-2.22%) |
May 27, 2004 | 36.50 | 37.60 | 35.80 | 36.10 | 9,780 | -0.40(-1.10%) |
May 26, 2004 | 37.30 | 38.00 | 35.21 | 36.50 | 35,100 | -1.50(-3.95%) |
May 25, 2004 | 37.60 | 38.30 | 36.50 | 38.00 | 37,120 | +0.30(+0.80%) |
May 24, 2004 | 38.60 | 38.80 | 36.80 | 37.70 | 11,870 | -0.10(-0.26%) |
May 21, 2004 | 37.00 | 38.50 | 36.20 | 37.80 | 7,530 | +0.80(+2.16%) |
May 20, 2004 | 36.60 | 38.80 | 36.10 | 37.00 | 32,350 | +0.20(+0.54%) |
May 19, 2004 | 37.40 | 38.50 | 35.30 | 36.80 | 32,000 | -0.60(-1.60%) |
May 18, 2004 | 38.10 | 39.00 | 36.80 | 37.40 | 22,780 | -1.30(-3.36%) |
May 17, 2004 | 36.10 | 39.10 | 35.50 | 38.70 | 34,480 | +1.90(+5.16%) |
May 14, 2004 | 38.65 | 38.65 | 36.40 | 36.80 | 32,280 | -1.20(-3.16%) |
May 13, 2004 | 38.40 | 39.80 | 37.80 | 38.00 | 18,570 | -1.00(-2.56%) |
May 12, 2004 | 39.50 | 39.90 | 38.30 | 39.00 | 4,750 | -0.90(-2.26%) |
May 11, 2004 | 39.30 | 40.00 | 38.80 | 39.90 | 6,080 | +0.90(+2.31%) |
May 10, 2004 | 36.10 | 40.10 | 36.00 | 39.00 | 15,040 | +1.40(+3.72%) |
May 07, 2004 | 38.60 | 41.00 | 37.00 | 37.60 | 18,400 | -2.41(-6.02%) |
May 06, 2004 | 38.30 | 40.60 | 37.60 | 40.01 | 49,810 | +0.51(+1.29%) |
May 05, 2004 | 38.75 | 40.00 | 37.90 | 39.50 | 8,390 | +0.60(+1.54%) |
May 04, 2004 | 39.60 | 40.40 | 37.90 | 38.90 | 32,140 | -1.10(-2.75%) |
May 03, 2004 | 40.00 | 42.50 | 36.10 | 40.00 | 31,570 | +0.00(+0.00%) |
Apr 30, 2004 | 40.10 | 42.00 | 39.80 | 40.00 | 28,160 | -0.10(-0.25%) |
Apr 29, 2004 | 40.10 | 41.30 | 39.90 | 40.10 | 23,130 | -1.60(-3.84%) |
Apr 28, 2004 | 37.20 | 42.70 | 35.30 | 41.70 | 63,510 | -0.60(-1.42%) |
Apr 27, 2004 | 40.50 | 42.30 | 38.30 | 42.30 | 60,900 | +2.40(+6.02%) |
Apr 26, 2004 | 36.30 | 40.40 | 35.00 | 39.90 | 19,280 | +1.40(+3.64%) |
Apr 23, 2004 | 38.20 | 38.50 | 36.10 | 38.50 | 25,640 | -0.40(-1.03%) |
Apr 22, 2004 | 36.20 | 40.60 | 35.10 | 38.90 | 116,030 | +2.70(+7.46%) |
Apr 21, 2004 | 34.70 | 36.50 | 33.90 | 36.20 | 17,440 | +1.50(+4.32%) |
Apr 20, 2004 | 35.10 | 36.10 | 34.50 | 34.70 | 20,590 | +0.20(+0.58%) |
Apr 19, 2004 | 33.50 | 35.20 | 33.40 | 34.50 | 10,960 | +1.00(+2.99%) |
Apr 16, 2004 | 36.00 | 36.20 | 33.40 | 33.50 | 9,330 | -0.60(-1.76%) |
Apr 15, 2004 | 32.40 | 34.90 | 32.20 | 34.10 | 12,970 | +0.90(+2.71%) |
Apr 14, 2004 | 32.70 | 34.00 | 31.60 | 33.20 | 40,560 | +0.50(+1.53%) |
Apr 13, 2004 | 34.00 | 35.70 | 32.40 | 32.70 | 8,900 | -1.60(-4.66%) |
Apr 12, 2004 | 35.00 | 35.90 | 34.00 | 34.30 | 15,230 | -0.70(-2.00%) |
Apr 08, 2004 | 36.00 | 37.20 | 34.40 | 35.00 | 11,610 | -0.80(-2.23%) |
Apr 07, 2004 | 35.50 | 35.80 | 34.20 | 35.80 | 18,340 | +0.60(+1.70%) |
Apr 06, 2004 | 37.30 | 37.30 | 34.80 | 35.20 | 28,530 | -1.30(-3.56%) |
Apr 05, 2004 | 36.15 | 38.00 | 35.00 | 36.50 | 74,200 | +1.80(+5.19%) |
Apr 02, 2004 | 35.00 | 35.20 | 32.30 | 34.70 | 23,360 | +0.50(+1.46%) |
Apr 01, 2004 | 33.20 | 34.50 | 32.50 | 34.20 | 17,570 | +0.30(+0.88%) |
Mar 31, 2004 | 33.10 | 34.50 | 32.10 | 33.90 | 18,060 | -0.10(-0.29%) |
Mar 30, 2004 | 33.50 | 35.40 | 33.10 | 34.00 | 23,940 | -0.90(-2.58%) |
Mar 29, 2004 | 31.60 | 35.00 | 31.20 | 34.90 | 49,520 | +2.40(+7.38%) |
Mar 26, 2004 | 30.70 | 33.00 | 30.60 | 32.50 | 64,680 | +2.00(+6.56%) |
Mar 25, 2004 | 33.00 | 33.00 | 30.20 | 30.50 | 97,170 | +0.50(+1.67%) |
Mar 24, 2004 | 29.50 | 30.40 | 29.10 | 30.00 | 70,240 | +0.30(+1.01%) |
Mar 23, 2004 | 30.20 | 30.30 | 29.10 | 29.70 | 7,140 | +0.10(+0.34%) |
Mar 22, 2004 | 29.30 | 31.00 | 29.00 | 29.60 | 15,340 | -1.40(-4.52%) |
Mar 19, 2004 | 32.40 | 32.60 | 29.90 | 31.00 | 72,530 | +1.50(+5.08%) |
Mar 18, 2004 | 28.80 | 30.50 | 28.80 | 29.50 | 6,630 | -0.80(-2.64%) |
Mar 17, 2004 | 29.05 | 30.70 | 29.00 | 30.30 | 7,420 | +1.40(+4.84%) |
Mar 16, 2004 | 29.90 | 30.00 | 28.50 | 28.90 | 19,800 | -0.40(-1.37%) |
Mar 15, 2004 | 31.00 | 31.50 | 29.20 | 29.30 | 13,250 | -2.30(-7.28%) |
Mar 12, 2004 | 29.60 | 31.90 | 29.60 | 31.60 | 23,690 | +2.10(+7.12%) |
Mar 11, 2004 | 30.00 | 30.90 | 29.20 | 29.50 | 17,700 | -0.50(-1.67%) |
Mar 10, 2004 | 29.00 | 32.50 | 29.00 | 30.00 | 15,660 | +0.00(+0.00%) |
Mar 09, 2004 | 29.00 | 30.80 | 28.50 | 30.00 | 131,480 | -0.20(-0.66%) |
Mar 08, 2004 | 29.90 | 31.00 | 27.20 | 30.20 | 17,030 | -0.90(-2.89%) |
Mar 05, 2004 | 30.50 | 31.60 | 30.20 | 31.10 | 15,660 | +0.60(+1.97%) |
Mar 04, 2004 | 27.80 | 31.00 | 27.80 | 30.50 | 90,050 | +2.70(+9.71%) |
Mar 03, 2004 | 25.10 | 28.30 | 24.90 | 27.80 | 18,380 | +2.40(+9.45%) |
Mar 02, 2004 | 25.00 | 26.00 | 25.00 | 25.40 | 41,730 | -0.30(-1.17%) |
Mar 01, 2004 | 26.09 | 27.30 | 25.60 | 25.70 | 6,220 | +0.60(+2.39%) |
Feb 27, 2004 | 25.00 | 27.70 | 25.00 | 25.10 | 14,850 | -1.00(-3.83%) |
Feb 26, 2004 | 26.80 | 27.50 | 26.00 | 26.10 | 14,980 | -0.90(-3.33%) |
Feb 25, 2004 | 26.50 | 27.70 | 26.40 | 27.00 | 6,830 | -0.20(-0.74%) |
Feb 24, 2004 | 26.15 | 27.30 | 26.10 | 27.20 | 10,420 | +0.00(+0.00%) |
Feb 23, 2004 | 27.00 | 28.00 | 27.00 | 27.20 | 9,970 | +0.00(+0.00%) |
Feb 20, 2004 | 27.80 | 28.30 | 26.70 | 27.20 | 20,950 | -0.50(-1.81%) |
Feb 19, 2004 | 29.30 | 29.70 | 27.20 | 27.70 | 12,960 | -1.00(-3.48%) |
Feb 18, 2004 | 29.50 | 29.70 | 28.50 | 28.70 | 12,410 | -1.30(-4.33%) |
Feb 17, 2004 | 29.50 | 30.00 | 29.00 | 30.00 | 18,520 | +0.40(+1.35%) |
Feb 13, 2004 | 29.80 | 30.12 | 29.50 | 29.60 | 13,100 | +0.00(+0.00%) |
Feb 12, 2004 | 30.18 | 30.40 | 29.60 | 29.60 | 18,840 | -0.70(-2.31%) |
Feb 11, 2004 | 30.25 | 31.10 | 29.60 | 30.30 | 24,310 | +0.00(+0.00%) |
Feb 10, 2004 | 29.80 | 30.50 | 29.60 | 30.30 | 13,920 | +0.30(+1.00%) |
Feb 09, 2004 | 30.30 | 30.50 | 29.70 | 30.00 | 19,380 | +0.00(+0.00%) |
Feb 06, 2004 | 30.10 | 30.70 | 29.60 | 30.00 | 22,960 | +0.00(+0.00%) |
Feb 05, 2004 | 28.00 | 30.20 | 28.00 | 30.00 | 68,010 | +2.20(+7.91%) |
Feb 04, 2004 | 30.40 | 32.10 | 26.70 | 27.80 | 39,450 | -2.70(-8.85%) |
Feb 03, 2004 | 30.40 | 31.70 | 30.20 | 30.50 | 20,890 | -0.30(-0.97%) |
Feb 02, 2004 | 30.50 | 32.20 | 30.00 | 30.80 | 20,630 | -2.20(-6.67%) |
Jan 30, 2004 | 29.80 | 33.00 | 29.80 | 33.00 | 8,930 | +2.40(+7.84%) |
Jan 29, 2004 | 31.10 | 32.80 | 29.21 | 30.60 | 22,790 | -0.30(-0.97%) |
Jan 28, 2004 | 31.80 | 32.00 | 30.70 | 30.90 | 28,950 | -0.10(-0.32%) |
Jan 27, 2004 | 31.20 | 32.00 | 30.80 | 31.00 | 17,610 | -1.20(-3.73%) |
Jan 26, 2004 | 31.00 | 32.40 | 29.80 | 32.20 | 17,710 | +1.70(+5.57%) |
Jan 23, 2004 | 29.80 | 30.50 | 29.80 | 30.50 | 16,560 | +0.70(+2.35%) |
Jan 22, 2004 | 31.00 | 31.00 | 28.80 | 29.80 | 14,320 | -1.00(-3.25%) |
Jan 21, 2004 | 29.60 | 30.80 | 29.20 | 30.80 | 24,290 | +1.19(+4.02%) |
Jan 20, 2004 | 28.90 | 31.00 | 28.00 | 29.61 | 62,170 | +0.91(+3.17%) |
Jan 16, 2004 | 27.90 | 29.77 | 26.10 | 28.70 | 66,760 | +0.90(+3.24%) |
Jan 15, 2004 | 32.10 | 32.60 | 26.90 | 27.80 | 47,053 | -4.70(-14.46%) |
Jan 14, 2004 | 32.40 | 33.20 | 31.20 | 32.50 | 25,238 | +0.10(+0.31%) |
Jan 13, 2004 | 32.10 | 32.90 | 30.50 | 32.40 | 22,233 | +0.40(+1.25%) |
Jan 12, 2004 | 32.40 | 33.70 | 31.50 | 32.00 | 19,276 | -0.40(-1.23%) |
Jan 09, 2004 | 30.60 | 33.90 | 30.60 | 32.40 | 91,458 | +0.50(+1.57%) |
Jan 08, 2004 | 29.00 | 32.00 | 28.00 | 31.90 | 70,694 | +3.30(+11.54%) |
Jan 07, 2004 | 26.10 | 29.30 | 26.00 | 28.60 | 26,444 | +3.10(+12.16%) |
Jan 06, 2004 | 25.90 | 26.88 | 25.50 | 25.50 | 7,780 | +0.00(+0.00%) |
Jan 05, 2004 | 27.10 | 27.40 | 25.50 | 25.50 | 16,480 | -0.90(-3.41%) |
Jan 02, 2004 | 25.00 | 27.40 | 25.00 | 26.40 | 7,440 | +1.40(+5.60%) |
Dec 31, 2003 | 25.50 | 26.90 | 25.00 | 25.00 | 8,400 | -1.19(-4.54%) |
Dec 30, 2003 | 25.50 | 28.50 | 25.50 | 26.19 | 11,744 | -0.11(-0.42%) |
Dec 29, 2003 | 24.30 | 26.40 | 23.90 | 26.30 | 13,936 | +0.20(+0.77%) |
Dec 26, 2003 | 25.65 | 26.20 | 24.60 | 26.10 | 17,122 | +0.40(+1.56%) |
Dec 24, 2003 | 25.30 | 26.50 | 25.00 | 25.70 | 8,198 | +0.50(+1.98%) |
Dec 23, 2003 | 25.00 | 26.30 | 24.40 | 25.20 | 28,847 | -1.30(-4.91%) |
Dec 22, 2003 | 27.20 | 27.50 | 26.30 | 26.50 | 23,901 | -1.80(-6.36%) |
Dec 19, 2003 | 28.30 | 29.20 | 26.30 | 28.30 | 7,048 | +0.30(+1.07%) |
Dec 18, 2003 | 26.70 | 28.10 | 26.10 | 28.00 | 5,688 | +1.20(+4.48%) |
Dec 17, 2003 | 26.50 | 27.90 | 25.60 | 26.80 | 5,233 | -0.70(-2.55%) |
Dec 16, 2003 | 27.40 | 28.60 | 25.20 | 27.50 | 10,190 | +0.00(+0.00%) |
Dec 15, 2003 | 29.60 | 29.70 | 27.00 | 27.50 | 13,832 | -2.09(-7.06%) |
Dec 12, 2003 | 28.70 | 29.70 | 28.00 | 29.59 | 12,909 | +1.59(+5.68%) |
Dec 11, 2003 | 27.30 | 27.80 | 27.50 | 28.00 | 8,335 | +0.70(+2.56%) |
Dec 10, 2003 | 28.00 | 28.20 | 27.30 | 27.30 | 15,335 | -0.70(-2.50%) |
Dec 09, 2003 | 27.80 | 28.50 | 27.30 | 28.00 | 22,042 | +0.40(+1.45%) |
Dec 08, 2003 | 27.40 | 28.90 | 26.80 | 27.60 | 18,283 | +0.40(+1.47%) |
Dec 05, 2003 | 24.70 | 29.60 | 25.00 | 27.20 | 103,156 | +2.50(+10.12%) |
Dec 04, 2003 | 23.90 | 25.10 | 23.86 | 24.70 | 15,703 | +0.80(+3.35%) |
Dec 03, 2003 | 24.60 | 24.80 | 23.70 | 23.90 | 11,511 | -0.90(-3.63%) |
Dec 02, 2003 | 24.50 | 25.00 | 23.70 | 24.80 | 16,391 | +0.30(+1.22%) |
Dec 01, 2003 | 22.60 | 24.50 | 22.40 | 24.50 | 21,097 | +2.00(+8.89%) |
Nov 28, 2003 | 23.10 | 23.20 | 22.00 | 22.50 | 7,025 | +0.30(+1.35%) |
Nov 26, 2003 | 22.40 | 23.30 | 22.20 | 22.20 | 10,951 | +0.00(+0.00%) |
Nov 25, 2003 | 22.50 | 23.90 | 22.00 | 22.20 | 14,137 | -0.70(-3.06%) |
Nov 24, 2003 | 25.00 | 25.00 | 22.30 | 22.90 | 31,643 | +0.40(+1.78%) |
Nov 21, 2003 | 23.00 | 23.40 | 22.30 | 22.50 | 79,171 | -0.70(-3.02%) |
Nov 20, 2003 | 24.00 | 24.00 | 22.10 | 23.20 | 26,309 | +0.00(+0.00%) |
Nov 19, 2003 | 22.50 | 23.50 | 22.50 | 23.20 | 9,662 | +0.40(+1.75%) |
Nov 18, 2003 | 22.50 | 24.10 | 22.50 | 22.80 | 37,733 | -0.50(-2.15%) |
Nov 17, 2003 | 22.80 | 24.00 | 21.90 | 23.30 | 63,595 | +0.30(+1.30%) |
Nov 14, 2003 | 23.20 | 24.10 | 22.50 | 23.00 | 18,795 | -0.80(-3.36%) |
Nov 13, 2003 | 23.60 | 24.10 | 23.20 | 23.80 | 8,493 | -0.20(-0.83%) |
Nov 12, 2003 | 23.90 | 24.90 | 22.80 | 24.00 | 12,404 | +0.00(+0.00%) |
Nov 11, 2003 | 22.70 | 25.30 | 22.00 | 24.00 | 74,872 | +1.30(+5.73%) |
Nov 10, 2003 | 24.90 | 25.50 | 22.70 | 22.70 | 28,291 | -1.90(-7.72%) |
Nov 07, 2003 | 25.00 | 25.50 | 24.50 | 24.60 | 46,945 | -0.80(-3.15%) |
Nov 06, 2003 | 25.30 | 25.90 | 23.72 | 25.40 | 157,549 | +2.90(+12.89%) |
Nov 05, 2003 | 22.50 | 22.90 | 22.30 | 22.50 | 55,148 | +0.00(+0.00%) |
Nov 04, 2003 | 22.70 | 23.70 | 22.30 | 22.50 | 67,556 | +0.00(+0.00%) |
Nov 03, 2003 | 22.30 | 22.70 | 21.90 | 22.50 | 60,281 | +0.20(+0.90%) |
Oct 31, 2003 | 21.90 | 22.70 | 21.90 | 22.30 | 112,170 | +1.29(+6.14%) |
Oct 30, 2003 | 22.50 | 22.70 | 21.20 | 21.01 | 30,233 | -1.49(-6.62%) |
Oct 29, 2003 | 22.60 | 22.60 | 22.10 | 22.50 | 26,870 | -0.20(-0.88%) |
Oct 28, 2003 | 22.90 | 22.90 | 22.30 | 22.70 | 23,699 | +0.20(+0.89%) |
Oct 27, 2003 | 22.10 | 23.00 | 21.90 | 22.50 | 26,980 | +0.30(+1.35%) |
Oct 24, 2003 | 22.30 | 23.00 | 21.50 | 22.20 | 37,580 | -0.30(-1.33%) |
Oct 23, 2003 | 21.50 | 22.50 | 21.10 | 22.50 | 50,610 | +1.00(+4.65%) |
Oct 22, 2003 | 21.20 | 22.40 | 20.70 | 21.50 | 99,480 | -0.10(-0.46%) |
Oct 21, 2003 | 22.70 | 23.70 | 21.30 | 21.60 | 65,097 | -1.00(-4.42%) |
Oct 20, 2003 | 24.00 | 24.20 | 21.50 | 22.60 | 134,354 | -1.10(-4.64%) |
Oct 17, 2003 | 30.00 | 30.00 | 22.90 | 23.70 | 334,945 | -13.30(-35.95%) |
Oct 15, 2003 | 37.50 | 39.00 | 36.10 | 37.00 | 34,030 | -0.40(-1.07%) |
Oct 14, 2003 | 37.20 | 37.60 | 36.62 | 37.40 | 10,361 | -0.10(-0.27%) |
Oct 13, 2003 | 37.70 | 38.60 | 35.70 | 37.50 | 8,550 | +0.70(+1.90%) |
Oct 10, 2003 | 39.00 | 39.00 | 35.30 | 36.80 | 23,511 | -1.20(-3.16%) |
Oct 09, 2003 | 40.40 | 40.40 | 37.00 | 38.00 | 95,785 | -1.90(-4.76%) |
Oct 08, 2003 | 38.90 | 40.00 | 36.60 | 39.90 | 134,515 | +3.30(+9.02%) |
Oct 07, 2003 | 35.00 | 36.60 | 34.00 | 36.60 | 72,247 | +1.90(+5.48%) |
Oct 06, 2003 | 32.00 | 35.00 | 32.00 | 34.70 | 33,015 | +2.60(+8.10%) |
Oct 03, 2003 | 33.85 | 34.10 | 32.00 | 32.10 | 23,262 | -1.40(-4.18%) |
Oct 02, 2003 | 35.50 | 35.50 | 32.90 | 33.50 | 19,400 | -1.50(-4.29%) |
Oct 01, 2003 | 33.50 | 35.00 | 31.00 | 35.00 | 36,637 | +2.90(+9.03%) |
Sep 30, 2003 | 33.98 | 35.50 | 31.40 | 32.10 | 51,235 | -1.90(-5.59%) |
Sep 29, 2003 | 34.70 | 36.60 | 32.30 | 34.00 | 43,129 | -1.00(-2.86%) |
Sep 26, 2003 | 36.00 | 37.50 | 32.50 | 35.00 | 92,750 | -0.50(-1.41%) |
Sep 25, 2003 | 30.00 | 35.80 | 28.50 | 35.50 | 297,599 | +5.70(+19.13%) |
Sep 24, 2003 | 27.10 | 29.80 | 27.10 | 29.80 | 101,722 | +2.10(+7.58%) |
Sep 23, 2003 | 26.30 | 27.90 | 26.20 | 27.70 | 40,061 | +1.00(+3.75%) |
Sep 22, 2003 | 27.40 | 27.90 | 26.50 | 26.70 | 45,675 | -1.40(-4.98%) |
Sep 19, 2003 | 28.10 | 28.20 | 27.20 | 28.10 | 38,669 | +0.60(+2.18%) |
Sep 18, 2003 | 27.50 | 28.20 | 27.21 | 27.50 | 92,385 | +0.20(+0.73%) |
Sep 17, 2003 | 27.70 | 28.50 | 25.60 | 27.30 | 57,906 | -0.80(-2.85%) |
Sep 16, 2003 | 28.50 | 28.60 | 27.61 | 28.10 | 28,593 | +0.30(+1.08%) |
Sep 15, 2003 | 28.50 | 29.50 | 26.10 | 27.80 | 22,090 | -0.90(-3.14%) |
Sep 12, 2003 | 30.00 | 30.00 | 27.60 | 28.70 | 15,620 | -0.70(-2.38%) |
Sep 11, 2003 | 27.70 | 30.80 | 27.70 | 29.40 | 92,890 | +1.90(+6.91%) |
Sep 10, 2003 | 25.40 | 27.80 | 25.18 | 27.50 | 116,770 | +2.20(+8.70%) |
Sep 09, 2003 | 25.00 | 26.50 | 25.00 | 25.30 | 24,330 | -0.70(-2.69%) |
Sep 08, 2003 | 27.10 | 27.50 | 25.60 | 26.00 | 47,670 | -1.00(-3.70%) |
Sep 05, 2003 | 25.50 | 27.10 | 25.10 | 27.00 | 39,727 | +1.50(+5.88%) |
Sep 04, 2003 | 24.80 | 26.00 | 24.80 | 25.50 | 48,670 | +0.20(+0.79%) |
Sep 03, 2003 | 25.50 | 25.90 | 24.50 | 25.30 | 48,800 | +0.20(+0.80%) |
Sep 02, 2003 | 25.00 | 25.20 | 24.20 | 25.10 | 20,210 | +0.70(+2.87%) |
Aug 29, 2003 | 25.10 | 25.10 | 23.90 | 24.40 | 9,370 | -0.70(-2.79%) |
Aug 28, 2003 | 24.50 | 25.10 | 24.20 | 25.10 | 11,280 | +0.10(+0.40%) |
Aug 27, 2003 | 24.70 | 25.10 | 23.90 | 25.00 | 10,130 | -0.40(-1.57%) |
Aug 26, 2003 | 24.90 | 25.40 | 24.10 | 25.40 | 26,990 | +0.60(+2.42%) |
Aug 25, 2003 | 24.50 | 24.90 | 23.40 | 24.80 | 9,310 | +0.30(+1.22%) |
Aug 22, 2003 | 24.90 | 24.90 | 24.20 | 24.50 | 25,170 | +0.30(+1.24%) |
Aug 21, 2003 | 24.20 | 24.70 | 23.30 | 24.20 | 25,300 | -0.10(-0.41%) |
Aug 20, 2003 | 23.60 | 24.50 | 23.40 | 24.30 | 54,450 | +1.00(+4.29%) |
Aug 19, 2003 | 21.50 | 23.50 | 21.40 | 23.30 | 55,380 | +1.60(+7.37%) |
Aug 18, 2003 | 20.10 | 21.98 | 20.10 | 21.70 | 18,820 | +1.20(+5.85%) |
Aug 15, 2003 | 21.10 | 22.90 | 20.20 | 20.50 | 9,300 | -0.70(-3.30%) |
Aug 14, 2003 | 20.00 | 21.20 | 20.00 | 21.20 | 20,850 | +1.20(+6.00%) |
Aug 13, 2003 | 21.00 | 21.00 | 20.00 | 20.00 | 4,490 | -1.00(-4.76%) |
Aug 12, 2003 | 20.00 | 21.20 | 19.80 | 21.00 | 6,340 | +1.20(+6.06%) |
Aug 11, 2003 | 19.50 | 20.30 | 19.20 | 19.80 | 8,250 | +0.40(+2.06%) |
Aug 08, 2003 | 19.10 | 19.80 | 19.00 | 19.40 | 64,210 | +0.40(+2.11%) |
Aug 07, 2003 | 19.10 | 20.90 | 18.50 | 19.00 | 34,430 | -0.10(-0.52%) |
Aug 06, 2003 | 19.10 | 20.90 | 19.00 | 19.10 | 15,750 | +0.40(+2.14%) |
Aug 05, 2003 | 20.50 | 20.50 | 18.70 | 18.70 | 20,830 | -1.50(-7.43%) |
Aug 04, 2003 | 21.90 | 21.90 | 19.70 | 20.20 | 19,480 | -0.80(-3.81%) |
Aug 01, 2003 | 22.15 | 22.15 | 20.20 | 21.00 | 9,688 | -1.20(-5.41%) |
Jul 31, 2003 | 21.10 | 22.60 | 21.10 | 22.20 | 22,220 | +0.90(+4.23%) |
Jul 30, 2003 | 21.90 | 21.90 | 20.90 | 21.30 | 14,640 | -0.20(-0.93%) |
Jul 29, 2003 | 21.40 | 21.70 | 20.60 | 21.50 | 10,240 | +0.60(+2.87%) |
Jul 28, 2003 | 20.50 | 21.40 | 20.00 | 20.90 | 12,160 | +0.40(+1.95%) |
Jul 25, 2003 | 22.50 | 22.50 | 18.50 | 20.50 | 65,720 | -1.80(-8.07%) |
Jul 24, 2003 | 22.50 | 23.10 | 21.50 | 22.30 | 7,870 | +0.00(+0.00%) |
Jul 23, 2003 | 23.20 | 23.20 | 21.80 | 22.30 | 5,340 | -0.70(-3.04%) |
Jul 22, 2003 | 20.80 | 23.30 | 20.70 | 23.00 | 10,470 | +0.80(+3.60%) |
Jul 21, 2003 | 22.80 | 23.50 | 22.00 | 22.20 | 8,360 | -0.70(-3.06%) |
Jul 18, 2003 | 23.10 | 23.50 | 22.00 | 22.90 | 7,900 | -0.10(-0.43%) |
Jul 17, 2003 | 23.50 | 24.00 | 22.10 | 23.00 | 21,110 | -1.00(-4.17%) |
Jul 16, 2003 | 24.60 | 24.90 | 24.00 | 24.00 | 12,900 | -0.60(-2.44%) |
Jul 15, 2003 | 25.00 | 25.00 | 24.00 | 24.60 | 26,510 | -0.30(-1.20%) |
Jul 14, 2003 | 26.20 | 26.20 | 24.30 | 24.90 | 27,810 | +0.20(+0.81%) |
Jul 11, 2003 | 25.10 | 26.20 | 24.00 | 24.70 | 47,460 | -0.40(-1.59%) |
Jul 10, 2003 | 26.60 | 26.80 | 25.00 | 25.10 | 24,280 | -1.00(-3.83%) |
Jul 09, 2003 | 27.40 | 27.50 | 26.00 | 26.10 | 66,430 | -0.70(-2.61%) |
Jul 08, 2003 | 26.00 | 27.90 | 25.80 | 26.80 | 194,980 | +0.90(+3.47%) |
Jul 07, 2003 | 24.80 | 26.00 | 24.50 | 25.90 | 68,440 | +1.10(+4.44%) |
Jul 03, 2003 | 25.00 | 25.00 | 24.10 | 24.80 | 15,780 | +0.60(+2.48%) |
Jul 02, 2003 | 24.00 | 25.00 | 24.00 | 24.20 | 40,737 | +0.20(+0.83%) |
Jul 01, 2003 | 23.90 | 24.80 | 23.00 | 24.00 | 21,520 | +0.00(+0.00%) |
Jun 30, 2003 | 23.00 | 25.00 | 23.00 | 24.00 | 73,057 | +0.10(+0.42%) |
Jun 27, 2003 | 23.50 | 24.30 | 22.60 | 23.90 | 34,220 | +0.20(+0.84%) |
Jun 26, 2003 | 23.90 | 24.20 | 22.80 | 23.70 | 14,580 | +0.20(+0.85%) |
Jun 25, 2003 | 22.80 | 24.80 | 21.90 | 23.50 | 23,570 | -0.10(-0.42%) |
Jun 24, 2003 | 24.80 | 25.00 | 23.60 | 23.60 | 16,240 | -0.90(-3.67%) |
Jun 23, 2003 | 24.70 | 24.90 | 24.00 | 24.50 | 24,040 | -0.20(-0.81%) |
Jun 20, 2003 | 24.50 | 25.40 | 24.20 | 24.70 | 56,900 | +0.30(+1.23%) |
Jun 19, 2003 | 24.30 | 24.90 | 23.40 | 24.40 | 119,330 | +0.80(+3.39%) |
Jun 18, 2003 | 22.60 | 24.40 | 22.60 | 23.60 | 74,100 | +0.60(+2.61%) |
Jun 17, 2003 | 23.40 | 23.40 | 22.50 | 23.00 | 40,690 | -0.30(-1.29%) |
Jun 16, 2003 | 22.00 | 24.10 | 21.90 | 23.30 | 61,990 | -0.20(-0.85%) |
Jun 13, 2003 | 26.00 | 27.00 | 22.50 | 23.50 | 441,020 | -1.70(-6.75%) |
Jun 12, 2003 | 39.90 | 39.90 | 25.20 | 25.20 | 106,390 | -14.80(-37.00%) |
Jun 10, 2003 | 39.80 | 40.00 | 39.00 | 40.00 | 7,330 | +0.50(+1.27%) |
Jun 09, 2003 | 39.30 | 40.00 | 39.00 | 39.50 | 4,691 | +0.20(+0.51%) |
Jun 06, 2003 | 41.00 | 43.80 | 38.00 | 39.30 | 9,470 | +0.49(+1.26%) |
Jun 05, 2003 | 39.50 | 42.10 | 36.30 | 38.81 | 8,470 | -0.39(-0.99%) |
Jun 04, 2003 | 39.60 | 44.40 | 39.20 | 39.20 | 24,680 | +0.40(+1.03%) |
Jun 03, 2003 | 35.00 | 38.80 | 34.50 | 38.80 | 87,210 | +3.80(+10.86%) |