Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.83 | 19.08 | 18.40 | 19.08 | 76,747 | +0.24(+1.25%) |
Jul 29, 2004 | 18.46 | 18.91 | 18.37 | 18.84 | 87,681 | +0.46(+2.51%) |
Jul 28, 2004 | 18.29 | 18.58 | 18.14 | 18.38 | 70,378 | -0.01(-0.05%) |
Jul 27, 2004 | 18.17 | 18.50 | 18.13 | 18.39 | 76,641 | +0.24(+1.35%) |
Jul 26, 2004 | 18.22 | 18.51 | 18.13 | 18.14 | 179,714 | -0.24(-1.28%) |
Jul 23, 2004 | 18.51 | 18.51 | 18.28 | 18.38 | 102,011 | -0.12(-0.66%) |
Jul 22, 2004 | 18.76 | 18.84 | 18.50 | 18.50 | 155,511 | -0.25(-1.36%) |
Jul 21, 2004 | 19.32 | 19.45 | 18.70 | 18.76 | 148,824 | -0.33(-1.73%) |
Jul 20, 2004 | 18.51 | 19.09 | 18.42 | 19.09 | 119,526 | +0.57(+3.10%) |
Jul 19, 2004 | 18.83 | 18.98 | 18.37 | 18.51 | 123,029 | -0.28(-1.50%) |
Jul 16, 2004 | 18.51 | 18.79 | 18.38 | 18.79 | 114,643 | +0.28(+1.53%) |
Jul 15, 2004 | 18.58 | 18.75 | 18.41 | 18.51 | 86,513 | -0.07(-0.35%) |
Jul 14, 2004 | 18.76 | 18.84 | 18.46 | 18.58 | 110,503 | -0.26(-1.40%) |
Jul 13, 2004 | 18.65 | 19.03 | 18.65 | 18.84 | 95,642 | +0.19(+1.01%) |
Jul 12, 2004 | 18.82 | 18.84 | 18.37 | 18.65 | 107,743 | -0.04(-0.20%) |
Jul 09, 2004 | 18.28 | 18.80 | 18.23 | 18.69 | 113,051 | +0.54(+2.96%) |
Jul 08, 2004 | 19.36 | 19.44 | 18.08 | 18.15 | 305,504 | -1.31(-6.73%) |
Jul 07, 2004 | 19.59 | 19.75 | 19.46 | 19.46 | 110,291 | -0.14(-0.72%) |
Jul 06, 2004 | 20.04 | 20.04 | 19.56 | 19.60 | 169,842 | -0.34(-1.70%) |
Jul 02, 2004 | 19.92 | 19.95 | 19.74 | 19.94 | 84,178 | +0.03(+0.14%) |
Jul 01, 2004 | 19.78 | 20.14 | 19.64 | 19.91 | 101,693 | +0.20(+1.00%) |
Jun 30, 2004 | 19.67 | 19.92 | 19.59 | 19.72 | 117,085 | +0.05(+0.24%) |
Jun 29, 2004 | 19.43 | 19.92 | 19.41 | 19.67 | 176,742 | +0.34(+1.75%) |
Jun 28, 2004 | 20.44 | 20.73 | 19.32 | 19.33 | 183,960 | -1.11(-5.44%) |
Jun 25, 2004 | 20.40 | 20.73 | 20.19 | 20.44 | 169,417 | +0.04(+0.18%) |
Jun 24, 2004 | 20.44 | 20.59 | 20.40 | 20.40 | 61,355 | -0.13(-0.64%) |
Jun 23, 2004 | 20.67 | 20.73 | 20.34 | 20.54 | 64,433 | -0.13(-0.64%) |
Jun 22, 2004 | 20.12 | 20.69 | 19.88 | 20.67 | 88,848 | +0.46(+2.28%) |
Jun 21, 2004 | 20.63 | 20.73 | 20.20 | 20.21 | 64,858 | -0.28(-1.38%) |
Jun 18, 2004 | 20.26 | 20.49 | 20.10 | 20.49 | 171,222 | +0.24(+1.16%) |
Jun 17, 2004 | 20.25 | 20.36 | 19.97 | 20.25 | 95,642 | +0.07(+0.33%) |
Jun 16, 2004 | 20.18 | 20.34 | 20.02 | 20.19 | 90,441 | +0.20(+0.99%) |
Jun 15, 2004 | 20.02 | 20.11 | 19.91 | 19.99 | 90,228 | +0.13(+0.66%) |
Jun 14, 2004 | 20.21 | 20.25 | 19.86 | 19.86 | 81,418 | -0.44(-2.18%) |
Jun 10, 2004 | 20.44 | 20.72 | 20.30 | 20.30 | 77,702 | -0.22(-1.06%) |
Jun 09, 2004 | 20.81 | 20.84 | 20.47 | 20.52 | 62,310 | -0.17(-0.82%) |
Jun 08, 2004 | 20.40 | 20.70 | 20.20 | 20.69 | 194,469 | +0.24(+1.20%) |
Jun 07, 2004 | 20.40 | 20.49 | 20.37 | 20.44 | 96,385 | +0.11(+0.56%) |
Jun 04, 2004 | 20.11 | 20.73 | 20.02 | 20.33 | 74,836 | +0.41(+2.03%) |
Jun 03, 2004 | 20.62 | 20.63 | 19.92 | 19.92 | 108,699 | -0.79(-3.82%) |
Jun 02, 2004 | 20.91 | 21.03 | 20.61 | 20.72 | 133,113 | -0.32(-1.52%) |
Jun 01, 2004 | 21.32 | 21.44 | 20.62 | 21.04 | 110,185 | -0.17(-0.80%) |
May 28, 2004 | 21.29 | 21.30 | 21.00 | 21.21 | 43,097 | -0.18(-0.84%) |
May 27, 2004 | 21.53 | 21.66 | 21.21 | 21.38 | 73,244 | -0.02(-0.09%) |
May 26, 2004 | 21.10 | 21.64 | 21.02 | 21.40 | 90,971 | +0.40(+1.88%) |
May 25, 2004 | 21.00 | 21.01 | 20.66 | 21.01 | 86,195 | +0.00(+0.00%) |
May 24, 2004 | 20.63 | 21.01 | 20.49 | 21.01 | 189,586 | +0.38(+1.83%) |
May 21, 2004 | 20.40 | 20.63 | 20.38 | 20.63 | 100,419 | +0.30(+1.48%) |
May 20, 2004 | 20.54 | 20.54 | 20.28 | 20.33 | 120,375 | -0.21(-1.01%) |
May 19, 2004 | 19.92 | 20.64 | 19.91 | 20.54 | 167,825 | +0.66(+3.32%) |
May 18, 2004 | 19.81 | 20.00 | 19.70 | 19.88 | 111,565 | +0.16(+0.81%) |
May 17, 2004 | 20.24 | 20.24 | 19.70 | 19.72 | 133,857 | -0.70(-3.41%) |
May 14, 2004 | 20.22 | 20.41 | 19.93 | 20.41 | 177,697 | +0.20(+0.98%) |
May 13, 2004 | 20.20 | 20.42 | 19.97 | 20.22 | 154,131 | -0.22(-1.06%) |
May 12, 2004 | 20.64 | 20.68 | 20.02 | 20.43 | 112,520 | -0.09(-0.46%) |
May 11, 2004 | 20.31 | 20.56 | 20.30 | 20.53 | 109,017 | +0.36(+1.77%) |
May 10, 2004 | 20.56 | 20.56 | 19.92 | 20.17 | 161,244 | -0.39(-1.88%) |
May 07, 2004 | 21.13 | 21.42 | 20.55 | 20.56 | 139,483 | -0.57(-2.72%) |
May 06, 2004 | 21.95 | 22.18 | 20.74 | 21.13 | 206,358 | -0.68(-3.11%) |
May 05, 2004 | 22.12 | 22.13 | 21.67 | 21.81 | 135,024 | -0.12(-0.56%) |
May 04, 2004 | 21.53 | 22.03 | 21.45 | 21.93 | 239,053 | +0.45(+2.11%) |
May 03, 2004 | 22.19 | 22.19 | 20.78 | 21.48 | 373,228 | -0.75(-3.39%) |
Apr 30, 2004 | 22.37 | 22.37 | 21.67 | 22.23 | 231,941 | +0.24(+1.07%) |
Apr 29, 2004 | 23.93 | 23.94 | 21.57 | 22.00 | 429,276 | -2.40(-9.85%) |
Apr 28, 2004 | 25.09 | 25.09 | 24.33 | 24.40 | 71,333 | -0.68(-2.70%) |
Apr 27, 2004 | 24.92 | 25.44 | 24.66 | 25.08 | 59,232 | +0.16(+0.64%) |
Apr 26, 2004 | 25.19 | 25.19 | 24.40 | 24.92 | 47,343 | -0.27(-1.08%) |
Apr 23, 2004 | 25.43 | 25.44 | 24.40 | 25.19 | 78,976 | -0.24(-0.93%) |
Apr 22, 2004 | 24.78 | 25.48 | 24.78 | 25.43 | 94,793 | +0.58(+2.35%) |
Apr 21, 2004 | 24.24 | 24.84 | 23.55 | 24.84 | 201,369 | +0.60(+2.49%) |
Apr 20, 2004 | 25.11 | 25.11 | 24.24 | 24.24 | 134,600 | -0.87(-3.45%) |
Apr 19, 2004 | 25.67 | 25.67 | 24.96 | 25.11 | 114,855 | -0.66(-2.56%) |
Apr 16, 2004 | 25.87 | 25.91 | 25.62 | 25.77 | 77,172 | -0.15(-0.58%) |
Apr 15, 2004 | 26.14 | 26.26 | 25.53 | 25.92 | 73,881 | -0.24(-0.94%) |
Apr 14, 2004 | 26.48 | 26.52 | 26.05 | 26.16 | 90,441 | -0.41(-1.56%) |
Apr 13, 2004 | 27.04 | 27.23 | 26.42 | 26.58 | 135,024 | -0.17(-0.63%) |
Apr 12, 2004 | 25.55 | 26.89 | 25.55 | 26.74 | 153,176 | +1.21(+4.72%) |
Apr 08, 2004 | 25.69 | 26.10 | 25.54 | 25.54 | 93,094 | -0.38(-1.45%) |
Apr 07, 2004 | 26.21 | 26.24 | 25.74 | 25.92 | 77,384 | -0.39(-1.47%) |
Apr 06, 2004 | 26.15 | 26.38 | 25.92 | 26.30 | 143,410 | +0.40(+1.53%) |
Apr 05, 2004 | 25.06 | 25.91 | 25.06 | 25.91 | 131,734 | +0.85(+3.38%) |
Apr 02, 2004 | 24.82 | 25.08 | 24.82 | 25.06 | 111,883 | +0.33(+1.33%) |
Apr 01, 2004 | 24.40 | 24.73 | 24.32 | 24.73 | 120,481 | +0.24(+0.96%) |
Mar 31, 2004 | 24.73 | 24.82 | 24.16 | 24.49 | 102,860 | -0.14(-0.57%) |
Mar 30, 2004 | 24.53 | 24.82 | 24.53 | 24.63 | 133,220 | +0.10(+0.42%) |
Mar 29, 2004 | 23.98 | 24.54 | 23.98 | 24.53 | 93,731 | +0.63(+2.64%) |
Mar 26, 2004 | 24.30 | 24.46 | 23.90 | 23.90 | 51,271 | -0.49(-2.01%) |
Mar 25, 2004 | 23.53 | 24.39 | 23.53 | 24.39 | 83,116 | +0.89(+3.77%) |
Mar 24, 2004 | 24.07 | 24.51 | 23.36 | 23.50 | 65,389 | -0.61(-2.54%) |
Mar 23, 2004 | 24.02 | 24.31 | 23.38 | 24.12 | 82,585 | +0.26(+1.11%) |
Mar 22, 2004 | 24.44 | 24.44 | 23.69 | 23.85 | 81,099 | -0.45(-1.86%) |
Mar 19, 2004 | 24.68 | 24.78 | 24.14 | 24.30 | 91,927 | -0.14(-0.58%) |
Mar 18, 2004 | 24.73 | 24.78 | 23.98 | 24.45 | 84,178 | -0.09(-0.38%) |
Mar 17, 2004 | 23.98 | 24.79 | 23.98 | 24.54 | 115,811 | +0.52(+2.16%) |
Mar 16, 2004 | 25.06 | 25.06 | 24.00 | 24.02 | 168,993 | -0.07(-0.27%) |
Mar 15, 2004 | 24.49 | 24.96 | 24.08 | 24.09 | 320,895 | +0.40(+1.67%) |
Mar 12, 2004 | 23.13 | 23.69 | 23.08 | 23.69 | 59,232 | +0.80(+3.50%) |
Mar 11, 2004 | 23.00 | 23.29 | 22.52 | 22.89 | 106,045 | -0.19(-0.82%) |
Mar 10, 2004 | 23.27 | 23.46 | 23.02 | 23.08 | 71,758 | +0.05(+0.20%) |
Mar 09, 2004 | 23.88 | 23.98 | 22.87 | 23.03 | 128,655 | -0.99(-4.12%) |
Mar 08, 2004 | 24.63 | 24.63 | 24.01 | 24.02 | 91,714 | -0.52(-2.11%) |
Mar 05, 2004 | 24.64 | 24.64 | 24.46 | 24.54 | 122,604 | -0.10(-0.42%) |
Mar 04, 2004 | 23.85 | 24.64 | 23.61 | 24.64 | 108,592 | +0.57(+2.35%) |
Mar 03, 2004 | 24.96 | 24.96 | 24.02 | 24.08 | 104,453 | -0.66(-2.67%) |
Mar 02, 2004 | 25.29 | 25.29 | 24.73 | 24.74 | 168,250 | -0.46(-1.83%) |
Mar 01, 2004 | 24.36 | 25.20 | 24.30 | 25.20 | 181,731 | +1.19(+4.94%) |
Feb 27, 2004 | 23.61 | 24.20 | 23.49 | 24.01 | 113,582 | +0.40(+1.72%) |
Feb 26, 2004 | 23.74 | 23.88 | 23.36 | 23.61 | 116,129 | -0.08(-0.36%) |
Feb 25, 2004 | 23.58 | 23.69 | 23.36 | 23.69 | 82,479 | +0.02(+0.08%) |
Feb 24, 2004 | 23.60 | 23.69 | 23.37 | 23.67 | 101,374 | -0.02(-0.08%) |
Feb 23, 2004 | 24.40 | 24.40 | 23.37 | 23.69 | 139,907 | -0.80(-3.27%) |
Feb 20, 2004 | 24.12 | 24.58 | 23.81 | 24.49 | 114,219 | +0.37(+1.52%) |
Feb 19, 2004 | 24.21 | 24.39 | 23.56 | 24.13 | 203,173 | -0.87(-3.47%) |
Feb 18, 2004 | 25.18 | 25.42 | 24.87 | 24.99 | 123,135 | -0.09(-0.38%) |
Feb 17, 2004 | 24.65 | 25.10 | 24.65 | 25.09 | 76,429 | +0.33(+1.33%) |
Feb 13, 2004 | 25.34 | 25.48 | 24.12 | 24.76 | 214,001 | -0.58(-2.30%) |
Feb 12, 2004 | 25.35 | 25.41 | 25.05 | 25.34 | 99,357 | -0.10(-0.41%) |
Feb 11, 2004 | 25.43 | 25.53 | 25.02 | 25.44 | 184,279 | +0.02(+0.07%) |
Feb 10, 2004 | 24.96 | 25.43 | 24.78 | 25.43 | 142,986 | +0.46(+1.85%) |
Feb 09, 2004 | 25.02 | 25.27 | 24.80 | 24.96 | 150,735 | -0.06(-0.23%) |
Feb 06, 2004 | 23.81 | 25.02 | 23.09 | 25.02 | 325,354 | +1.22(+5.10%) |
Feb 05, 2004 | 21.67 | 24.02 | 21.57 | 23.81 | 467,385 | +1.68(+7.58%) |
Feb 04, 2004 | 19.92 | 22.72 | 19.92 | 22.13 | 792,527 | +2.22(+11.17%) |
Feb 03, 2004 | 20.26 | 20.26 | 19.71 | 19.91 | 191,391 | -0.35(-1.72%) |
Feb 02, 2004 | 20.61 | 20.83 | 20.01 | 20.25 | 131,734 | -0.35(-1.69%) |
Jan 30, 2004 | 20.55 | 21.03 | 20.41 | 20.60 | 113,794 | +0.07(+0.32%) |
Jan 29, 2004 | 21.12 | 21.19 | 20.25 | 20.54 | 235,231 | -0.19(-0.91%) |
Jan 28, 2004 | 20.91 | 20.99 | 20.58 | 20.73 | 216,442 | -0.19(-0.90%) |
Jan 27, 2004 | 21.30 | 21.34 | 20.82 | 20.91 | 156,679 | -0.40(-1.86%) |
Jan 26, 2004 | 21.67 | 21.78 | 21.30 | 21.31 | 196,380 | -0.47(-2.16%) |
Jan 23, 2004 | 21.67 | 21.82 | 21.20 | 21.78 | 199,989 | +0.03(+0.13%) |
Jan 22, 2004 | 21.78 | 22.06 | 21.67 | 21.75 | 95,536 | -0.39(-1.74%) |
Jan 21, 2004 | 22.00 | 22.14 | 21.70 | 22.14 | 116,554 | +0.03(+0.13%) |
Jan 20, 2004 | 21.80 | 22.11 | 21.63 | 22.11 | 224,828 | +0.08(+0.34%) |
Jan 16, 2004 | 21.90 | 22.14 | 21.68 | 22.03 | 128,337 | +0.26(+1.21%) |
Jan 15, 2004 | 21.90 | 21.90 | 21.54 | 21.77 | 140,544 | -0.28(-1.28%) |
Jan 14, 2004 | 21.67 | 22.14 | 21.53 | 22.05 | 155,193 | -0.02(-0.09%) |
Jan 13, 2004 | 22.52 | 22.52 | 21.99 | 22.07 | 141,924 | -0.21(-0.93%) |
Jan 12, 2004 | 22.56 | 22.56 | 22.08 | 22.28 | 193,938 | -0.27(-1.21%) |
Jan 09, 2004 | 22.80 | 23.00 | 22.42 | 22.55 | 190,966 | -0.43(-1.89%) |
Jan 08, 2004 | 22.36 | 22.99 | 22.36 | 22.99 | 215,487 | +0.94(+4.27%) |
Jan 07, 2004 | 21.67 | 22.04 | 21.67 | 22.04 | 185,128 | +0.38(+1.74%) |
Jan 06, 2004 | 21.95 | 22.13 | 21.67 | 21.67 | 126,532 | -0.42(-1.92%) |
Jan 05, 2004 | 22.00 | 22.14 | 21.65 | 22.09 | 107,637 | +0.41(+1.91%) |
Jan 02, 2004 | 21.67 | 22.12 | 21.40 | 21.68 | 85,876 | +0.01(+0.04%) |
Dec 31, 2003 | 21.86 | 22.08 | 21.58 | 21.67 | 102,223 | -0.18(-0.82%) |
Dec 30, 2003 | 22.58 | 22.58 | 21.69 | 21.85 | 105,302 | -0.62(-2.77%) |
Dec 29, 2003 | 21.57 | 22.51 | 21.50 | 22.47 | 157,847 | +0.94(+4.38%) |
Dec 26, 2003 | 22.23 | 22.25 | 21.48 | 21.53 | 39,700 | -0.40(-1.81%) |
Dec 24, 2003 | 22.37 | 22.37 | 21.88 | 21.92 | 41,823 | -0.23(-1.02%) |
Dec 23, 2003 | 21.76 | 22.28 | 21.68 | 22.15 | 98,508 | +0.39(+1.77%) |
Dec 22, 2003 | 21.53 | 21.88 | 21.48 | 21.76 | 97,553 | +0.24(+1.09%) |
Dec 19, 2003 | 21.86 | 21.95 | 21.24 | 21.53 | 150,628 | -0.51(-2.31%) |
Dec 18, 2003 | 22.23 | 22.23 | 21.70 | 22.03 | 147,019 | -0.20(-0.89%) |
Dec 17, 2003 | 22.14 | 22.22 | 21.76 | 22.23 | 192,664 | +0.66(+3.06%) |
Dec 16, 2003 | 20.89 | 21.57 | 20.82 | 21.57 | 316,543 | +0.69(+3.29%) |
Dec 15, 2003 | 21.62 | 21.90 | 20.88 | 20.89 | 266,864 | -0.97(-4.44%) |
Dec 12, 2003 | 22.50 | 22.50 | 21.47 | 21.86 | 273,446 | -0.69(-3.05%) |
Dec 11, 2003 | 21.95 | 22.79 | 21.95 | 22.54 | 187,675 | +0.50(+2.27%) |
Dec 10, 2003 | 21.67 | 22.06 | 21.57 | 22.04 | 191,391 | +0.05(+0.21%) |
Dec 09, 2003 | 22.52 | 22.62 | 21.98 | 22.00 | 135,980 | -0.61(-2.71%) |
Dec 08, 2003 | 23.00 | 23.29 | 22.62 | 22.61 | 132,795 | +0.10(+0.46%) |
Dec 05, 2003 | 22.84 | 23.02 | 22.46 | 22.51 | 127,487 | -0.44(-1.93%) |
Dec 04, 2003 | 23.27 | 23.27 | 22.03 | 22.95 | 397,643 | -0.13(-0.57%) |
Dec 03, 2003 | 25.44 | 25.44 | 23.08 | 23.08 | 625,550 | -2.26(-8.92%) |
Dec 02, 2003 | 28.36 | 28.26 | 25.25 | 25.34 | 445,093 | -3.01(-10.63%) |
Dec 01, 2003 | 28.17 | 28.38 | 28.16 | 28.36 | 82,267 | +0.49(+1.76%) |
Nov 28, 2003 | 27.70 | 27.91 | 27.65 | 27.87 | 20,168 | +0.10(+0.37%) |
Nov 26, 2003 | 28.35 | 28.35 | 27.66 | 27.76 | 52,438 | -0.41(-1.44%) |
Nov 25, 2003 | 27.28 | 28.26 | 27.28 | 28.17 | 142,455 | +0.89(+3.25%) |
Nov 24, 2003 | 26.52 | 27.28 | 26.43 | 27.28 | 73,244 | +0.89(+3.39%) |
Nov 21, 2003 | 26.72 | 26.99 | 26.28 | 26.39 | 73,775 | -0.33(-1.23%) |
Nov 20, 2003 | 26.38 | 26.72 | 26.20 | 26.72 | 43,840 | +0.32(+1.21%) |
Nov 19, 2003 | 26.57 | 26.74 | 26.18 | 26.40 | 91,927 | -0.17(-0.64%) |
Nov 18, 2003 | 26.85 | 26.97 | 26.21 | 26.57 | 92,670 | -0.05(-0.18%) |
Nov 17, 2003 | 25.80 | 26.61 | 25.77 | 26.61 | 73,138 | +0.24(+0.93%) |
Nov 14, 2003 | 26.61 | 26.73 | 25.98 | 26.37 | 96,597 | -0.24(-0.92%) |
Nov 13, 2003 | 25.95 | 26.94 | 25.95 | 26.61 | 89,591 | +0.24(+0.89%) |
Nov 12, 2003 | 26.32 | 26.47 | 25.93 | 26.38 | 124,621 | +0.06(+0.21%) |
Nov 11, 2003 | 27.32 | 27.32 | 26.50 | 26.32 | 57,427 | -1.00(-3.65%) |
Nov 10, 2003 | 28.03 | 27.68 | 27.05 | 27.32 | 59,869 | -0.71(-2.52%) |
Nov 07, 2003 | 27.84 | 28.10 | 27.71 | 28.03 | 68,043 | +0.42(+1.54%) |
Nov 06, 2003 | 27.23 | 27.61 | 26.94 | 27.60 | 42,885 | +0.29(+1.07%) |
Nov 05, 2003 | 26.79 | 27.55 | 26.79 | 27.31 | 33,862 | +0.00(+0.00%) |
Nov 04, 2003 | 26.79 | 27.55 | 26.79 | 27.31 | 88,272 | -0.14(-0.51%) |
Nov 03, 2003 | 26.99 | 27.93 | 26.99 | 27.45 | 102,648 | +0.70(+2.61%) |
Oct 31, 2003 | 26.61 | 26.99 | 26.52 | 26.75 | 73,244 | +0.29(+1.10%) |
Oct 30, 2003 | 26.84 | 27.17 | 26.28 | 26.46 | 62,841 | +0.08(+0.32%) |
Oct 29, 2003 | 26.09 | 26.58 | 26.09 | 26.38 | 73,244 | +0.06(+0.21%) |
Oct 28, 2003 | 26.26 | 26.56 | 26.26 | 26.32 | 75,473 | +0.29(+1.12%) |
Oct 27, 2003 | 24.87 | 26.14 | 24.87 | 26.03 | 82,161 | +0.96(+3.83%) |
Oct 24, 2003 | 25.44 | 25.46 | 24.97 | 25.07 | 52,332 | -0.39(-1.52%) |
Oct 23, 2003 | 25.44 | 25.67 | 25.42 | 25.45 | 76,429 | +0.02(+0.07%) |
Oct 22, 2003 | 26.08 | 26.08 | 24.96 | 25.44 | 78,021 | -0.60(-2.32%) |
Oct 21, 2003 | 25.72 | 26.36 | 25.72 | 26.04 | 113,369 | +0.23(+0.88%) |
Oct 20, 2003 | 25.81 | 26.05 | 25.70 | 25.81 | 59,550 | -0.09(-0.36%) |
Oct 17, 2003 | 26.02 | 26.09 | 25.91 | 25.91 | 55,729 | +0.05(+0.18%) |
Oct 16, 2003 | 26.14 | 26.32 | 25.83 | 25.86 | 75,898 | -0.52(-1.96%) |
Oct 15, 2003 | 26.52 | 26.61 | 26.00 | 26.38 | 53,075 | -0.03(-0.11%) |
Oct 14, 2003 | 26.00 | 26.42 | 25.89 | 26.41 | 73,987 | +0.50(+1.93%) |
Oct 13, 2003 | 25.67 | 25.93 | 25.44 | 25.91 | 66,132 | -0.05(-0.18%) |
Oct 10, 2003 | 25.85 | 26.08 | 25.57 | 25.95 | 41,611 | +0.34(+1.32%) |
Oct 09, 2003 | 25.61 | 26.31 | 25.61 | 25.61 | 81,842 | +0.25(+1.00%) |
Oct 08, 2003 | 25.58 | 25.61 | 25.17 | 25.36 | 54,880 | -0.25(-0.99%) |
Oct 07, 2003 | 25.20 | 25.61 | 25.20 | 25.61 | 73,987 | -0.06(-0.22%) |
Oct 06, 2003 | 26.24 | 26.24 | 25.43 | 25.67 | 107,000 | -0.38(-1.45%) |
Oct 03, 2003 | 25.69 | 26.05 | 25.48 | 26.05 | 114,855 | +0.94(+3.75%) |
Oct 02, 2003 | 25.31 | 25.35 | 24.59 | 25.11 | 75,792 | +0.37(+1.49%) |
Oct 01, 2003 | 24.02 | 24.88 | 24.02 | 24.74 | 121,012 | +1.07(+4.54%) |
Sep 30, 2003 | 24.59 | 24.67 | 23.66 | 23.66 | 108,062 | -0.82(-3.35%) |
Sep 29, 2003 | 23.83 | 24.49 | 23.11 | 24.48 | 164,747 | +0.93(+3.96%) |
Sep 26, 2003 | 24.34 | 24.40 | 23.22 | 23.55 | 199,670 | -0.92(-3.77%) |
Sep 25, 2003 | 24.26 | 24.35 | 24.25 | 24.47 | 215,699 | -1.00(-3.92%) |
Sep 24, 2003 | 26.42 | 26.42 | 25.02 | 25.47 | 296,162 | -1.28(-4.79%) |
Sep 23, 2003 | 26.94 | 27.00 | 25.82 | 26.75 | 210,286 | -0.14(-0.53%) |
Sep 22, 2003 | 28.40 | 28.40 | 26.47 | 26.90 | 264,635 | -1.70(-5.93%) |
Sep 19, 2003 | 28.80 | 28.97 | 28.40 | 28.59 | 145,427 | -0.14(-0.49%) |
Sep 18, 2003 | 28.95 | 29.02 | 28.72 | 28.73 | 158,484 | +0.16(+0.56%) |
Sep 17, 2003 | 27.98 | 28.50 | 27.81 | 28.57 | 233,533 | +0.78(+2.81%) |
Sep 16, 2003 | 27.04 | 27.79 | 27.04 | 27.79 | 152,964 | +0.96(+3.58%) |
Sep 15, 2003 | 26.28 | 26.94 | 26.25 | 26.83 | 208,269 | +0.68(+2.59%) |
Sep 12, 2003 | 25.93 | 26.24 | 25.92 | 26.15 | 71,864 | +0.23(+0.87%) |
Sep 11, 2003 | 25.92 | 26.28 | 25.91 | 25.93 | 86,619 | +0.01(+0.04%) |
Sep 10, 2003 | 25.68 | 26.00 | 25.44 | 25.92 | 309,325 | +0.00(+0.00%) |
Sep 09, 2003 | 25.99 | 26.14 | 25.92 | 25.92 | 154,450 | +0.01(+0.04%) |
Sep 08, 2003 | 25.73 | 26.25 | 25.72 | 25.91 | 198,609 | -0.06(-0.22%) |
Sep 05, 2003 | 25.91 | 26.39 | 25.67 | 25.96 | 143,516 | +0.32(+1.25%) |
Sep 04, 2003 | 25.44 | 25.65 | 25.22 | 25.64 | 119,420 | +0.06(+0.22%) |
Sep 03, 2003 | 25.66 | 25.99 | 25.46 | 25.59 | 81,205 | +0.11(+0.44%) |
Sep 02, 2003 | 25.03 | 25.55 | 24.96 | 25.47 | 107,319 | +0.63(+2.54%) |
Aug 29, 2003 | 24.82 | 24.96 | 24.68 | 24.84 | 66,875 | +0.11(+0.46%) |
Aug 28, 2003 | 24.42 | 25.21 | 24.04 | 24.73 | 80,462 | +0.31(+1.27%) |
Aug 27, 2003 | 24.12 | 24.58 | 23.91 | 24.42 | 118,571 | +0.30(+1.25%) |
Aug 26, 2003 | 24.27 | 24.30 | 23.75 | 24.12 | 63,160 | -0.29(-1.20%) |
Aug 25, 2003 | 24.14 | 24.41 | 23.98 | 24.41 | 58,277 | +0.34(+1.41%) |
Aug 22, 2003 | 24.96 | 25.18 | 23.55 | 24.07 | 160,394 | -0.89(-3.58%) |
Aug 21, 2003 | 25.34 | 25.34 | 24.50 | 24.96 | 162,836 | +0.09(+0.38%) |
Aug 20, 2003 | 24.40 | 24.95 | 24.36 | 24.87 | 211,029 | +0.38(+1.54%) |
Aug 19, 2003 | 24.49 | 24.63 | 24.35 | 24.49 | 194,044 | +0.01(+0.04%) |
Aug 18, 2003 | 24.02 | 24.48 | 23.94 | 24.48 | 267,607 | +0.47(+1.96%) |
Aug 15, 2003 | 24.01 | 24.01 | 24.01 | 24.01 | 27,493 | +0.50(+2.12%) |
Aug 14, 2003 | 23.55 | 23.55 | 23.41 | 23.51 | 89,061 | -0.03(-0.12%) |
Aug 13, 2003 | 23.17 | 23.65 | 23.16 | 23.54 | 95,854 | +0.40(+1.71%) |
Aug 12, 2003 | 22.63 | 23.74 | 22.63 | 23.15 | 124,197 | +0.52(+2.29%) |
Aug 11, 2003 | 22.38 | 22.81 | 22.34 | 22.63 | 56,154 | +0.24(+1.09%) |
Aug 08, 2003 | 22.51 | 22.70 | 22.37 | 22.38 | 52,226 | -0.02(-0.08%) |
Aug 07, 2003 | 22.62 | 22.94 | 22.38 | 22.40 | 89,698 | -0.16(-0.71%) |
Aug 06, 2003 | 22.05 | 22.61 | 21.92 | 22.56 | 105,833 | +0.74(+3.41%) |
Aug 05, 2003 | 22.70 | 23.33 | 21.76 | 21.82 | 135,449 | -1.04(-4.53%) |
Aug 04, 2003 | 22.84 | 22.94 | 22.15 | 22.85 | 163,897 | +0.14(+0.62%) |