Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.12 | 15.54 | 15.00 | 15.49 | 394,608 | +0.41(+2.74%) |
Jun 29, 2004 | 14.58 | 15.07 | 14.58 | 15.07 | 244,600 | +0.40(+2.75%) |
Jun 28, 2004 | 14.86 | 14.94 | 14.58 | 14.67 | 208,671 | -0.09(-0.60%) |
Jun 25, 2004 | 14.26 | 14.82 | 14.21 | 14.76 | 442,818 | +0.46(+3.24%) |
Jun 24, 2004 | 14.55 | 15.03 | 14.30 | 14.30 | 364,667 | -0.15(-1.02%) |
Jun 23, 2004 | 14.04 | 14.52 | 14.01 | 14.44 | 285,705 | +0.36(+2.59%) |
Jun 22, 2004 | 13.80 | 14.16 | 13.73 | 14.08 | 384,459 | +0.29(+2.07%) |
Jun 21, 2004 | 13.97 | 14.30 | 13.79 | 13.79 | 126,055 | -0.17(-1.20%) |
Jun 18, 2004 | 13.92 | 14.39 | 13.80 | 13.96 | 277,586 | -0.15(-1.05%) |
Jun 17, 2004 | 14.44 | 14.44 | 13.89 | 14.11 | 263,173 | -0.32(-2.19%) |
Jun 16, 2004 | 14.51 | 14.69 | 14.33 | 14.42 | 218,110 | -0.17(-1.15%) |
Jun 15, 2004 | 14.55 | 14.78 | 14.39 | 14.59 | 217,603 | +0.14(+0.95%) |
Jun 14, 2004 | 14.81 | 15.03 | 14.23 | 14.45 | 405,265 | -0.61(-4.05%) |
Jun 10, 2004 | 15.45 | 15.74 | 14.99 | 15.06 | 363,348 | -0.36(-2.36%) |
Jun 09, 2004 | 15.54 | 15.74 | 15.35 | 15.43 | 386,996 | -0.16(-1.01%) |
Jun 08, 2004 | 15.64 | 15.83 | 15.27 | 15.59 | 283,472 | +0.11(+0.70%) |
Jun 07, 2004 | 15.37 | 15.63 | 15.21 | 15.48 | 208,976 | +0.46(+3.08%) |
Jun 04, 2004 | 14.88 | 15.27 | 14.68 | 15.02 | 390,751 | +0.72(+5.03%) |
Jun 03, 2004 | 14.89 | 14.89 | 14.29 | 14.30 | 307,222 | -0.43(-2.94%) |
Jun 02, 2004 | 14.99 | 15.12 | 14.56 | 14.73 | 296,971 | -0.42(-2.80%) |
Jun 01, 2004 | 14.98 | 15.16 | 14.87 | 15.15 | 277,890 | +0.08(+0.52%) |
May 28, 2004 | 14.63 | 15.17 | 14.63 | 15.07 | 268,451 | +0.39(+2.68%) |
May 27, 2004 | 14.94 | 15.17 | 14.41 | 14.68 | 308,237 | -0.27(-1.78%) |
May 26, 2004 | 14.28 | 15.11 | 13.80 | 14.95 | 658,594 | +0.78(+5.49%) |
May 25, 2004 | 13.65 | 14.29 | 13.44 | 14.17 | 522,592 | +0.45(+3.30%) |
May 24, 2004 | 13.62 | 13.92 | 13.48 | 13.72 | 315,138 | +0.23(+1.68%) |
May 21, 2004 | 13.54 | 13.64 | 13.19 | 13.49 | 397,551 | +0.15(+1.11%) |
May 20, 2004 | 13.67 | 13.76 | 13.16 | 13.34 | 283,675 | -0.27(-1.95%) |
May 19, 2004 | 13.74 | 14.07 | 13.33 | 13.61 | 559,840 | +0.28(+2.07%) |
May 18, 2004 | 12.96 | 13.34 | 12.67 | 13.33 | 510,007 | +0.65(+5.13%) |
May 17, 2004 | 12.50 | 13.05 | 12.10 | 12.68 | 494,783 | +0.04(+0.31%) |
May 14, 2004 | 13.40 | 13.40 | 12.57 | 12.64 | 525,028 | -0.49(-3.75%) |
May 13, 2004 | 13.47 | 13.58 | 13.03 | 13.13 | 426,985 | -0.25(-1.84%) |
May 12, 2004 | 13.99 | 13.99 | 12.84 | 13.38 | 616,170 | -0.62(-4.43%) |
May 11, 2004 | 13.57 | 14.01 | 13.41 | 14.00 | 266,015 | +0.64(+4.79%) |
May 10, 2004 | 13.32 | 13.56 | 12.90 | 13.36 | 318,488 | -0.22(-1.60%) |
May 07, 2004 | 13.71 | 14.36 | 13.44 | 13.58 | 816,316 | -0.28(-1.99%) |
May 06, 2004 | 14.22 | 14.22 | 13.67 | 13.85 | 399,784 | -0.34(-2.36%) |
May 05, 2004 | 13.81 | 14.37 | 13.56 | 14.19 | 701,424 | +0.33(+2.35%) |
May 04, 2004 | 13.39 | 13.94 | 13.35 | 13.86 | 419,576 | +0.53(+3.99%) |
May 03, 2004 | 13.53 | 13.80 | 13.02 | 13.33 | 418,865 | +0.29(+2.19%) |
Apr 30, 2004 | 14.19 | 14.20 | 12.82 | 13.05 | 621,549 | -0.41(-3.07%) |
Apr 29, 2004 | 14.41 | 14.48 | 13.35 | 13.46 | 518,126 | -1.01(-7.01%) |
Apr 28, 2004 | 14.22 | 14.77 | 14.05 | 14.47 | 630,886 | +0.33(+2.30%) |
Apr 27, 2004 | 14.80 | 15.11 | 13.97 | 14.15 | 1,260,149 | -0.58(-3.95%) |
Apr 26, 2004 | 15.34 | 15.39 | 14.68 | 14.73 | 608,862 | -0.59(-3.86%) |
Apr 23, 2004 | 15.34 | 15.59 | 15.08 | 15.32 | 526,753 | +0.03(+0.19%) |
Apr 22, 2004 | 15.21 | 15.63 | 15.17 | 15.29 | 656,463 | -0.14(-0.89%) |
Apr 21, 2004 | 15.16 | 15.54 | 15.03 | 15.43 | 589,274 | +0.42(+2.82%) |
Apr 20, 2004 | 15.41 | 15.67 | 14.98 | 15.01 | 973,834 | -0.31(-2.00%) |
Apr 19, 2004 | 14.57 | 15.67 | 14.57 | 15.31 | 1,665,414 | +0.46(+3.12%) |
Apr 16, 2004 | 18.41 | 18.66 | 14.61 | 14.85 | 5,127,679 | -5.66(-27.58%) |
Apr 14, 2004 | 21.15 | 21.28 | 20.43 | 20.50 | 325,592 | -0.73(-3.43%) |
Apr 13, 2004 | 21.85 | 22.21 | 21.20 | 21.23 | 394,507 | -0.54(-2.49%) |
Apr 12, 2004 | 21.63 | 21.87 | 21.60 | 21.77 | 347,007 | +0.17(+0.78%) |
Apr 08, 2004 | 22.22 | 22.28 | 21.42 | 21.61 | 508,687 | -0.30(-1.35%) |
Apr 07, 2004 | 21.68 | 22.15 | 21.31 | 21.90 | 345,181 | +0.13(+0.59%) |
Apr 06, 2004 | 22.61 | 22.61 | 21.76 | 21.77 | 409,629 | -0.96(-4.20%) |
Apr 05, 2004 | 21.73 | 22.73 | 21.69 | 22.73 | 536,598 | +0.72(+3.27%) |
Apr 02, 2004 | 21.25 | 22.02 | 21.16 | 22.01 | 917,099 | +1.71(+8.45%) |
Apr 01, 2004 | 20.08 | 21.11 | 20.08 | 20.30 | 678,182 | +0.21(+1.03%) |
Mar 31, 2004 | 20.33 | 20.41 | 19.76 | 20.09 | 384,053 | -0.11(-0.54%) |
Mar 30, 2004 | 20.06 | 20.32 | 19.73 | 20.20 | 266,117 | +0.19(+0.94%) |
Mar 29, 2004 | 19.77 | 20.40 | 19.67 | 20.01 | 675,645 | +0.59(+3.04%) |
Mar 26, 2004 | 19.66 | 20.05 | 19.41 | 19.42 | 1,048,432 | -0.17(-0.86%) |
Mar 25, 2004 | 19.13 | 19.68 | 19.05 | 19.59 | 653,621 | +0.68(+3.60%) |
Mar 24, 2004 | 18.81 | 19.19 | 18.77 | 18.91 | 747,300 | +0.06(+0.31%) |
Mar 23, 2004 | 19.50 | 19.83 | 18.73 | 18.85 | 660,116 | -0.48(-2.50%) |
Mar 22, 2004 | 19.65 | 19.84 | 19.03 | 19.33 | 582,778 | -0.53(-2.68%) |
Mar 19, 2004 | 20.34 | 20.73 | 19.81 | 19.86 | 823,420 | -0.29(-1.42%) |
Mar 18, 2004 | 19.93 | 20.38 | 19.75 | 20.15 | 745,879 | +0.11(+0.54%) |
Mar 17, 2004 | 19.72 | 20.19 | 19.69 | 20.04 | 333,103 | +0.49(+2.52%) |
Mar 16, 2004 | 19.63 | 19.99 | 19.09 | 19.55 | 449,110 | +0.25(+1.28%) |
Mar 15, 2004 | 20.43 | 20.51 | 19.16 | 19.30 | 623,782 | -1.22(-5.95%) |
Mar 12, 2004 | 19.86 | 20.65 | 19.81 | 20.52 | 368,017 | +0.95(+4.83%) |
Mar 11, 2004 | 19.61 | 20.69 | 19.41 | 19.58 | 640,833 | -0.26(-1.29%) |
Mar 10, 2004 | 20.33 | 20.96 | 19.75 | 19.83 | 574,151 | -0.52(-2.57%) |
Mar 09, 2004 | 20.94 | 21.18 | 20.21 | 20.36 | 553,142 | -0.62(-2.96%) |
Mar 08, 2004 | 21.88 | 22.10 | 20.95 | 20.98 | 533,959 | -0.78(-3.58%) |
Mar 05, 2004 | 21.82 | 22.28 | 21.68 | 21.75 | 736,135 | -0.40(-1.82%) |
Mar 04, 2004 | 21.60 | 22.30 | 21.47 | 22.16 | 447,385 | +0.71(+3.31%) |
Mar 03, 2004 | 22.07 | 22.24 | 21.39 | 21.45 | 507,368 | -0.84(-3.76%) |
Mar 02, 2004 | 22.20 | 23.05 | 22.11 | 22.29 | 480,980 | -0.05(-0.22%) |
Mar 01, 2004 | 21.65 | 22.35 | 21.28 | 22.34 | 447,588 | +0.91(+4.23%) |
Feb 27, 2004 | 22.08 | 22.37 | 21.41 | 21.43 | 363,044 | -0.70(-3.16%) |
Feb 26, 2004 | 21.63 | 22.37 | 21.32 | 22.13 | 407,599 | +0.49(+2.28%) |
Feb 25, 2004 | 21.46 | 21.99 | 21.33 | 21.64 | 394,608 | +0.33(+1.57%) |
Feb 24, 2004 | 21.43 | 22.12 | 20.99 | 21.30 | 512,544 | -0.33(-1.55%) |
Feb 23, 2004 | 23.29 | 23.43 | 21.29 | 21.64 | 741,921 | -1.30(-5.67%) |
Feb 20, 2004 | 23.42 | 23.42 | 22.53 | 22.94 | 500,872 | -0.19(-0.81%) |
Feb 19, 2004 | 24.37 | 24.48 | 23.10 | 23.12 | 896,597 | -0.44(-1.88%) |
Feb 18, 2004 | 23.07 | 24.14 | 22.91 | 23.57 | 622,158 | +0.47(+2.05%) |
Feb 17, 2004 | 23.30 | 24.04 | 22.60 | 23.09 | 933,440 | +1.06(+4.83%) |
Feb 13, 2004 | 23.99 | 24.27 | 22.02 | 22.03 | 3,954,814 | +0.77(+3.61%) |
Feb 12, 2004 | 21.97 | 22.52 | 21.26 | 21.26 | 841,892 | -0.71(-3.23%) |
Feb 11, 2004 | 21.95 | 22.38 | 21.53 | 21.97 | 673,615 | +0.10(+0.45%) |
Feb 10, 2004 | 21.46 | 21.94 | 21.22 | 21.87 | 269,365 | +0.62(+2.92%) |
Feb 09, 2004 | 21.64 | 21.91 | 21.22 | 21.25 | 263,884 | -0.47(-2.17%) |
Feb 06, 2004 | 20.49 | 21.77 | 20.40 | 21.72 | 403,337 | +1.33(+6.52%) |
Feb 05, 2004 | 20.12 | 20.99 | 20.11 | 20.40 | 481,994 | +0.14(+0.68%) |
Feb 04, 2004 | 20.90 | 20.98 | 19.95 | 20.26 | 633,931 | -0.90(-4.24%) |
Feb 03, 2004 | 20.41 | 21.43 | 20.26 | 21.15 | 665,394 | -0.21(-0.97%) |
Feb 02, 2004 | 22.02 | 22.60 | 21.13 | 21.36 | 574,354 | -0.69(-3.13%) |
Jan 30, 2004 | 21.13 | 22.73 | 21.09 | 22.05 | 591,101 | +0.92(+4.34%) |
Jan 29, 2004 | 22.55 | 22.68 | 20.27 | 21.13 | 1,602,082 | -1.21(-5.42%) |
Jan 28, 2004 | 23.33 | 24.36 | 22.35 | 22.35 | 1,354,640 | -0.83(-3.57%) |
Jan 27, 2004 | 24.65 | 24.68 | 22.91 | 23.17 | 750,548 | -1.72(-6.93%) |
Jan 26, 2004 | 24.36 | 24.91 | 23.94 | 24.90 | 297,681 | +0.59(+2.43%) |
Jan 23, 2004 | 25.30 | 25.64 | 23.62 | 24.31 | 700,917 | -0.89(-3.55%) |
Jan 22, 2004 | 26.46 | 26.80 | 25.04 | 25.20 | 382,429 | -1.18(-4.49%) |
Jan 21, 2004 | 26.96 | 26.96 | 25.62 | 26.39 | 321,126 | -0.71(-2.62%) |
Jan 20, 2004 | 27.10 | 27.19 | 26.44 | 27.10 | 422,925 | +0.11(+0.40%) |
Jan 16, 2004 | 27.04 | 27.40 | 26.99 | 26.99 | 668,439 | -0.04(-0.15%) |
Jan 15, 2004 | 26.52 | 27.37 | 25.96 | 27.03 | 478,771 | +0.42(+1.59%) |
Jan 14, 2004 | 26.71 | 27.32 | 26.08 | 26.60 | 231,486 | -0.05(-0.18%) |
Jan 13, 2004 | 27.22 | 27.33 | 26.01 | 26.65 | 338,256 | -0.74(-2.70%) |
Jan 12, 2004 | 26.88 | 27.39 | 26.81 | 27.39 | 465,593 | +0.59(+2.21%) |
Jan 09, 2004 | 27.07 | 27.65 | 26.68 | 26.80 | 544,486 | -0.69(-2.51%) |
Jan 08, 2004 | 27.83 | 28.03 | 27.31 | 27.49 | 913,993 | -0.29(-1.03%) |
Jan 07, 2004 | 26.85 | 27.93 | 26.39 | 27.77 | 646,205 | +0.78(+2.88%) |
Jan 06, 2004 | 26.57 | 27.38 | 26.57 | 27.00 | 703,353 | +0.40(+1.52%) |
Jan 05, 2004 | 26.32 | 26.75 | 26.11 | 26.59 | 556,593 | +0.60(+2.31%) |
Jan 02, 2004 | 26.31 | 26.31 | 25.64 | 25.99 | 306,917 | +0.33(+1.27%) |
Dec 31, 2003 | 26.42 | 26.50 | 25.48 | 25.67 | 278,905 | -0.56(-2.14%) |
Dec 30, 2003 | 26.34 | 26.54 | 25.86 | 26.23 | 188,648 | -0.14(-0.52%) |
Dec 29, 2003 | 25.69 | 26.41 | 25.52 | 26.37 | 174,103 | +0.89(+3.48%) |
Dec 26, 2003 | 25.21 | 25.76 | 25.21 | 25.48 | 54,767 | +0.18(+0.70%) |
Dec 24, 2003 | 25.53 | 25.61 | 25.30 | 25.30 | 57,936 | -0.38(-1.50%) |
Dec 23, 2003 | 25.01 | 25.69 | 25.01 | 25.69 | 183,410 | +0.53(+2.12%) |
Dec 22, 2003 | 24.75 | 25.20 | 24.71 | 25.15 | 304,432 | +0.37(+1.51%) |
Dec 19, 2003 | 24.50 | 25.30 | 24.49 | 24.78 | 391,502 | +0.18(+0.72%) |
Dec 18, 2003 | 23.27 | 24.70 | 23.11 | 24.60 | 421,217 | +1.28(+5.49%) |
Dec 17, 2003 | 23.75 | 23.75 | 22.94 | 23.32 | 180,280 | -0.20(-0.84%) |
Dec 16, 2003 | 23.73 | 23.97 | 22.77 | 23.52 | 582,289 | -0.32(-1.32%) |
Dec 15, 2003 | 25.81 | 25.81 | 23.77 | 23.83 | 530,590 | -1.13(-4.54%) |
Dec 12, 2003 | 24.68 | 25.10 | 24.28 | 24.97 | 360,919 | +0.49(+2.01%) |
Dec 11, 2003 | 23.28 | 24.66 | 23.28 | 24.47 | 353,808 | +1.11(+4.77%) |
Dec 10, 2003 | 23.36 | 24.00 | 22.85 | 23.36 | 338,122 | -0.18(-0.75%) |
Dec 09, 2003 | 24.93 | 24.98 | 23.32 | 23.54 | 530,482 | -1.11(-4.52%) |
Dec 08, 2003 | 24.50 | 25.16 | 24.16 | 24.65 | 487,220 | +0.02(+0.08%) |
Dec 05, 2003 | 25.64 | 25.29 | 24.58 | 24.63 | 390,279 | -1.00(-3.92%) |
Dec 04, 2003 | 26.15 | 26.37 | 24.89 | 25.64 | 919,222 | -0.38(-1.48%) |
Dec 03, 2003 | 27.45 | 27.60 | 26.02 | 26.02 | 612,439 | -1.18(-4.35%) |
Dec 02, 2003 | 27.69 | 28.00 | 27.09 | 27.20 | 702,190 | -0.43(-1.57%) |
Dec 01, 2003 | 26.56 | 27.72 | 26.38 | 27.64 | 1,041,893 | +1.56(+5.97%) |
Nov 28, 2003 | 25.71 | 26.28 | 25.71 | 26.08 | 181,559 | +0.33(+1.26%) |
Nov 26, 2003 | 26.41 | 26.55 | 25.37 | 25.76 | 493,741 | -0.35(-1.36%) |
Nov 25, 2003 | 26.26 | 26.36 | 25.96 | 26.11 | 672,006 | +0.00(+0.00%) |
Nov 24, 2003 | 26.31 | 26.65 | 25.91 | 26.11 | 744,661 | +0.25(+0.95%) |
Nov 21, 2003 | 26.02 | 26.31 | 25.36 | 25.86 | 714,726 | -0.16(-0.61%) |
Nov 20, 2003 | 25.92 | 26.43 | 25.62 | 26.02 | 701,830 | -0.04(-0.15%) |
Nov 19, 2003 | 25.72 | 26.34 | 25.63 | 26.06 | 408,619 | +0.32(+1.22%) |
Nov 18, 2003 | 27.00 | 27.46 | 25.62 | 25.75 | 701,216 | -0.67(-2.54%) |
Nov 17, 2003 | 26.98 | 27.10 | 26.04 | 26.42 | 478,293 | -1.02(-3.73%) |
Nov 14, 2003 | 28.57 | 28.63 | 27.14 | 27.44 | 654,408 | -1.19(-4.16%) |
Nov 13, 2003 | 28.97 | 29.55 | 28.10 | 28.63 | 435,975 | -0.67(-2.29%) |
Nov 12, 2003 | 28.89 | 29.36 | 28.77 | 29.30 | 653,979 | +0.39(+1.36%) |
Nov 11, 2003 | 27.72 | 28.91 | 27.53 | 28.91 | 1,393,606 | +1.15(+4.15%) |
Nov 10, 2003 | 28.43 | 28.89 | 27.72 | 27.76 | 1,229,472 | -0.57(-2.02%) |
Nov 07, 2003 | 28.33 | 28.47 | 27.58 | 28.33 | 838,304 | +0.09(+0.31%) |
Nov 06, 2003 | 26.11 | 28.24 | 25.91 | 28.24 | 1,414,704 | +2.14(+8.19%) |
Nov 05, 2003 | 25.62 | 26.10 | 25.06 | 26.10 | 829,064 | +0.24(+0.91%) |
Nov 04, 2003 | 25.03 | 26.09 | 24.63 | 25.86 | 2,781,140 | +2.07(+8.70%) |
Nov 03, 2003 | 22.49 | 23.85 | 22.46 | 23.79 | 502,967 | +1.31(+5.83%) |
Oct 31, 2003 | 22.91 | 23.09 | 22.35 | 22.48 | 236,617 | -0.30(-1.30%) |
Oct 30, 2003 | 22.07 | 24.11 | 22.42 | 22.78 | 572,948 | +0.71(+3.21%) |
Oct 29, 2003 | 21.76 | 22.46 | 21.56 | 22.07 | 283,984 | +0.16(+0.72%) |
Oct 28, 2003 | 19.90 | 21.91 | 19.90 | 21.91 | 560,540 | +2.09(+10.54%) |
Oct 27, 2003 | 19.29 | 19.95 | 19.29 | 19.82 | 310,876 | +0.63(+3.29%) |
Oct 24, 2003 | 19.07 | 19.40 | 18.87 | 19.19 | 142,903 | +0.03(+0.15%) |
Oct 23, 2003 | 19.53 | 19.80 | 18.80 | 19.16 | 303,264 | -0.80(-4.00%) |
Oct 22, 2003 | 20.98 | 20.99 | 19.96 | 19.96 | 243,179 | -1.12(-5.33%) |
Oct 21, 2003 | 20.92 | 21.46 | 20.67 | 21.09 | 349,158 | -0.04(-0.19%) |
Oct 20, 2003 | 20.95 | 21.39 | 20.27 | 21.12 | 278,169 | -0.10(-0.47%) |
Oct 17, 2003 | 20.83 | 21.68 | 20.69 | 21.22 | 577,298 | -0.96(-4.35%) |
Oct 16, 2003 | 22.19 | 22.25 | 21.71 | 22.19 | 226,730 | +0.00(+0.00%) |
Oct 15, 2003 | 22.20 | 22.79 | 22.02 | 22.19 | 773,585 | +0.64(+2.97%) |
Oct 14, 2003 | 21.89 | 21.91 | 21.12 | 21.55 | 362,414 | -0.38(-1.75%) |
Oct 13, 2003 | 21.40 | 22.26 | 21.40 | 21.93 | 202,414 | +0.66(+3.10%) |
Oct 10, 2003 | 21.68 | 21.73 | 21.02 | 21.27 | 142,132 | -0.43(-2.00%) |
Oct 09, 2003 | 21.75 | 22.31 | 21.24 | 21.71 | 223,548 | +0.46(+2.18%) |
Oct 08, 2003 | 21.97 | 21.97 | 21.03 | 21.24 | 203,953 | -0.69(-3.14%) |
Oct 07, 2003 | 20.92 | 21.95 | 20.92 | 21.93 | 269,110 | +0.74(+3.49%) |
Oct 06, 2003 | 21.12 | 21.33 | 20.85 | 21.19 | 300,255 | +0.20(+0.94%) |
Oct 03, 2003 | 19.62 | 21.75 | 19.60 | 21.00 | 1,107,172 | +1.97(+10.36%) |
Oct 02, 2003 | 18.72 | 19.38 | 18.62 | 19.03 | 256,156 | +0.37(+2.01%) |
Oct 01, 2003 | 18.73 | 19.07 | 18.39 | 18.65 | 819,845 | +0.06(+0.32%) |
Sep 30, 2003 | 19.87 | 20.07 | 18.59 | 18.59 | 499,637 | -1.50(-7.45%) |
Sep 29, 2003 | 19.00 | 20.24 | 19.00 | 20.09 | 784,248 | +1.26(+6.70%) |
Sep 26, 2003 | 19.44 | 19.56 | 18.77 | 18.83 | 453,155 | -0.68(-3.48%) |
Sep 25, 2003 | 20.16 | 20.51 | 19.44 | 19.51 | 541,028 | -0.70(-3.46%) |
Sep 24, 2003 | 21.86 | 21.86 | 20.21 | 20.21 | 473,429 | -1.66(-7.57%) |
Sep 23, 2003 | 21.23 | 21.87 | 21.23 | 21.86 | 296,735 | +0.63(+2.97%) |
Sep 22, 2003 | 21.65 | 21.83 | 20.95 | 21.23 | 390,176 | -0.80(-3.62%) |
Sep 19, 2003 | 22.46 | 22.46 | 21.81 | 22.03 | 240,612 | -0.29(-1.28%) |
Sep 18, 2003 | 22.07 | 22.40 | 21.43 | 22.32 | 713,469 | -0.20(-0.88%) |
Sep 17, 2003 | 22.39 | 22.71 | 22.34 | 22.51 | 222,093 | +0.10(+0.44%) |
Sep 16, 2003 | 21.87 | 22.64 | 21.87 | 22.42 | 236,836 | +0.63(+2.89%) |
Sep 15, 2003 | 22.36 | 22.65 | 21.67 | 21.78 | 267,335 | -0.42(-1.91%) |
Sep 12, 2003 | 22.40 | 22.40 | 21.89 | 22.21 | 268,045 | -0.29(-1.27%) |
Sep 11, 2003 | 21.78 | 22.74 | 21.47 | 22.49 | 336,452 | +0.72(+3.30%) |
Sep 10, 2003 | 23.35 | 23.64 | 21.77 | 21.77 | 890,000 | -1.86(-7.88%) |
Sep 09, 2003 | 24.09 | 24.23 | 23.60 | 23.64 | 268,959 | -0.46(-1.92%) |
Sep 08, 2003 | 23.48 | 24.28 | 23.38 | 24.10 | 320,213 | +0.43(+1.83%) |
Sep 05, 2003 | 24.05 | 24.21 | 23.34 | 23.67 | 536,700 | -0.51(-2.12%) |
Sep 04, 2003 | 23.30 | 24.29 | 23.15 | 24.18 | 654,636 | +0.89(+3.81%) |
Sep 03, 2003 | 23.65 | 24.14 | 23.27 | 23.29 | 693,711 | -0.35(-1.50%) |
Sep 02, 2003 | 23.79 | 23.79 | 23.25 | 23.65 | 413,689 | -0.06(-0.25%) |
Aug 29, 2003 | 23.25 | 24.14 | 23.09 | 23.71 | 368,626 | +0.21(+0.88%) |
Aug 28, 2003 | 22.86 | 23.52 | 22.50 | 23.50 | 866,555 | +0.62(+2.71%) |
Aug 27, 2003 | 22.23 | 22.94 | 22.05 | 22.88 | 657,782 | +0.78(+3.52%) |
Aug 26, 2003 | 22.14 | 22.44 | 21.33 | 22.10 | 324,374 | -0.11(-0.49%) |
Aug 25, 2003 | 22.68 | 22.71 | 21.82 | 22.21 | 329,348 | -0.54(-2.37%) |
Aug 22, 2003 | 23.67 | 23.99 | 22.64 | 22.75 | 558,825 | -0.64(-2.75%) |
Aug 21, 2003 | 22.96 | 23.67 | 22.90 | 23.39 | 300,117 | +0.75(+3.31%) |
Aug 20, 2003 | 22.15 | 22.96 | 22.09 | 22.64 | 295,854 | +0.32(+1.41%) |
Aug 19, 2003 | 21.92 | 22.43 | 21.83 | 22.33 | 446,573 | +0.21(+0.94%) |
Aug 18, 2003 | 20.70 | 22.15 | 20.70 | 22.12 | 659,000 | +1.41(+6.80%) |
Aug 15, 2003 | 20.99 | 21.08 | 20.69 | 20.71 | 222,373 | -0.24(-1.13%) |
Aug 14, 2003 | 20.54 | 20.98 | 20.44 | 20.95 | 444,746 | +0.36(+1.77%) |
Aug 13, 2003 | 19.85 | 20.94 | 19.69 | 20.58 | 540,252 | +0.78(+3.93%) |
Aug 12, 2003 | 18.77 | 19.85 | 18.64 | 19.80 | 438,352 | +1.02(+5.41%) |
Aug 11, 2003 | 17.87 | 18.88 | 17.87 | 18.79 | 311,688 | +0.84(+4.66%) |
Aug 08, 2003 | 18.34 | 18.35 | 17.67 | 17.95 | 525,637 | -0.24(-1.30%) |
Aug 07, 2003 | 18.63 | 18.86 | 17.88 | 18.19 | 329,550 | -0.48(-2.59%) |
Aug 06, 2003 | 18.76 | 18.98 | 18.52 | 18.67 | 254,140 | -0.25(-1.30%) |
Aug 05, 2003 | 19.00 | 19.21 | 18.85 | 18.92 | 369,539 | -0.17(-0.88%) |
Aug 04, 2003 | 19.16 | 19.40 | 18.77 | 19.08 | 259,215 | +0.01(+0.05%) |
Aug 01, 2003 | 19.19 | 19.25 | 18.87 | 19.07 | 232,827 | -0.16(-0.82%) |
Jul 31, 2003 | 18.92 | 19.71 | 18.78 | 19.23 | 676,152 | +0.76(+4.11%) |
Jul 30, 2003 | 18.97 | 19.11 | 18.00 | 18.47 | 483,212 | -0.88(-4.53%) |
Jul 29, 2003 | 20.19 | 20.26 | 19.19 | 19.35 | 624,391 | -0.78(-3.87%) |
Jul 28, 2003 | 19.22 | 20.39 | 19.05 | 20.13 | 815,605 | +0.72(+3.71%) |
Jul 25, 2003 | 19.47 | 19.68 | 18.88 | 19.41 | 944,706 | -0.04(-0.20%) |
Jul 24, 2003 | 19.07 | 19.70 | 19.02 | 19.45 | 552,127 | +0.49(+2.60%) |
Jul 23, 2003 | 18.13 | 18.96 | 17.91 | 18.96 | 535,786 | +0.81(+4.45%) |
Jul 22, 2003 | 16.65 | 18.18 | 16.57 | 18.15 | 875,385 | +1.66(+10.04%) |
Jul 21, 2003 | 17.14 | 17.14 | 16.14 | 16.49 | 361,623 | -0.54(-3.18%) |
Jul 18, 2003 | 17.18 | 17.34 | 16.01 | 17.04 | 567,351 | -0.19(-1.09%) |
Jul 17, 2003 | 18.44 | 18.48 | 16.92 | 17.22 | 582,575 | -1.51(-8.04%) |
Jul 16, 2003 | 18.91 | 18.98 | 18.24 | 18.73 | 295,347 | -0.00(-0.01%) |
Jul 15, 2003 | 18.13 | 18.96 | 18.11 | 18.73 | 699,090 | +0.64(+3.54%) |
Jul 14, 2003 | 17.82 | 18.20 | 17.51 | 18.09 | 384,560 | +0.80(+4.61%) |
Jul 11, 2003 | 17.25 | 17.70 | 17.14 | 17.29 | 211,919 | +0.05(+0.29%) |
Jul 10, 2003 | 17.10 | 17.73 | 16.98 | 17.24 | 288,547 | -0.24(-1.35%) |
Jul 09, 2003 | 16.92 | 17.66 | 16.80 | 17.48 | 602,366 | +0.64(+3.80%) |
Jul 08, 2003 | 15.57 | 17.01 | 15.57 | 16.84 | 449,821 | +1.17(+7.48%) |
Jul 07, 2003 | 14.79 | 15.74 | 14.66 | 15.67 | 483,821 | +1.18(+8.16%) |
Jul 03, 2003 | 14.96 | 15.03 | 14.48 | 14.48 | 285,299 | -0.64(-4.23%) |
Jul 02, 2003 | 14.03 | 15.15 | 14.03 | 15.12 | 665,496 | +1.08(+7.72%) |