Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 30.00 | 30.25 | 30.00 | 30.25 | 5,100 | -0.50(-1.63%) |
Aug 30, 2004 | 30.59 | 30.75 | 30.48 | 30.75 | 2,600 | -0.09(-0.29%) |
Aug 27, 2004 | 30.74 | 30.84 | 30.74 | 30.84 | 500 | +0.25(+0.82%) |
Aug 26, 2004 | 30.65 | 30.65 | 30.59 | 30.59 | 300 | +0.09(+0.30%) |
Aug 25, 2004 | 29.65 | 30.50 | 29.55 | 30.50 | 11,300 | +1.00(+3.39%) |
Aug 24, 2004 | 29.98 | 29.98 | 29.50 | 29.50 | 2,000 | -0.17(-0.57%) |
Aug 23, 2004 | 29.96 | 29.96 | 29.67 | 29.67 | 2,500 | -0.20(-0.67%) |
Aug 20, 2004 | 29.79 | 29.98 | 29.79 | 29.87 | 2,000 | +0.08(+0.27%) |
Aug 19, 2004 | 29.80 | 29.81 | 29.78 | 29.79 | 600 | +0.09(+0.30%) |
Aug 18, 2004 | 29.25 | 29.70 | 29.25 | 29.70 | 1,600 | +0.35(+1.19%) |
Aug 17, 2004 | 29.35 | 29.35 | 29.21 | 29.35 | 900 | +0.15(+0.51%) |
Aug 16, 2004 | 29.48 | 29.55 | 29.20 | 29.20 | 2,100 | -0.22(-0.75%) |
Aug 13, 2004 | 29.41 | 29.42 | 29.41 | 29.42 | 300 | -0.02(-0.07%) |
Aug 12, 2004 | 29.60 | 29.60 | 29.30 | 29.44 | 2,300 | -0.17(-0.57%) |
Aug 11, 2004 | 29.90 | 29.90 | 29.33 | 29.61 | 22,300 | -0.39(-1.30%) |
Aug 10, 2004 | 29.65 | 30.00 | 29.65 | 30.00 | 4,600 | +0.22(+0.74%) |
Aug 09, 2004 | 30.98 | 30.98 | 29.77 | 29.78 | 5,800 | -1.17(-3.78%) |
Aug 06, 2004 | 31.70 | 31.70 | 30.95 | 30.95 | 3,200 | -0.85(-2.67%) |
Aug 05, 2004 | 32.05 | 32.18 | 31.80 | 31.80 | 900 | -0.40(-1.24%) |
Aug 04, 2004 | 32.80 | 32.80 | 32.20 | 32.20 | 2,700 | -0.60(-1.83%) |
Aug 03, 2004 | 33.30 | 33.35 | 32.80 | 32.80 | 1,800 | -0.70(-2.09%) |
Aug 02, 2004 | 33.60 | 33.71 | 33.50 | 33.50 | 400 | -0.10(-0.30%) |
Jul 30, 2004 | 33.80 | 33.80 | 33.60 | 33.60 | 600 | -0.20(-0.59%) |
Jul 29, 2004 | 33.70 | 33.95 | 33.70 | 33.80 | 3,400 | +0.85(+2.58%) |
Jul 28, 2004 | 32.35 | 32.95 | 32.30 | 32.95 | 1,700 | +0.44(+1.35%) |
Jul 27, 2004 | 32.20 | 32.65 | 32.20 | 32.51 | 1,300 | +0.54(+1.69%) |
Jul 26, 2004 | 32.00 | 32.10 | 31.95 | 31.97 | 1,700 | +0.12(+0.38%) |
Jul 23, 2004 | 32.29 | 32.30 | 31.85 | 31.85 | 1,300 | -0.53(-1.64%) |
Jul 22, 2004 | 32.05 | 32.38 | 32.00 | 32.38 | 1,400 | +0.18(+0.56%) |
Jul 21, 2004 | 33.00 | 33.10 | 32.20 | 32.20 | 1,800 | -0.65(-1.98%) |
Jul 20, 2004 | 33.00 | 33.00 | 32.50 | 32.85 | 2,300 | -0.01(-0.03%) |
Jul 19, 2004 | 33.15 | 33.15 | 32.82 | 32.86 | 1,400 | -0.39(-1.17%) |
Jul 16, 2004 | 33.32 | 33.39 | 33.15 | 33.25 | 2,600 | +0.08(+0.24%) |
Jul 15, 2004 | 33.08 | 33.19 | 33.08 | 33.17 | 2,400 | +0.02(+0.06%) |
Jul 14, 2004 | 33.00 | 33.15 | 32.40 | 33.15 | 2,600 | -0.05(-0.15%) |
Jul 13, 2004 | 32.85 | 33.20 | 32.85 | 33.20 | 1,200 | +0.20(+0.61%) |
Jul 12, 2004 | 32.80 | 33.00 | 32.80 | 33.00 | 1,900 | +0.20(+0.61%) |
Jul 09, 2004 | 32.64 | 32.80 | 32.62 | 32.80 | 500 | +0.31(+0.95%) |
Jul 08, 2004 | 32.91 | 32.92 | 32.49 | 32.49 | 5,300 | -0.57(-1.72%) |
Jul 07, 2004 | 33.08 | 33.08 | 33.05 | 33.06 | 900 | -0.14(-0.42%) |
Jul 06, 2004 | 33.65 | 33.65 | 33.20 | 33.20 | 700 | -0.60(-1.78%) |
Jul 02, 2004 | 33.30 | 33.80 | 33.30 | 33.80 | 1,200 | +0.70(+2.11%) |
Jul 01, 2004 | 33.80 | 33.80 | 33.10 | 33.10 | 1,400 | -0.90(-2.65%) |
Jun 30, 2004 | 33.29 | 34.17 | 33.29 | 34.00 | 1,800 | +0.96(+2.91%) |
Jun 29, 2004 | 32.22 | 33.04 | 32.22 | 33.04 | 3,900 | +0.83(+2.58%) |
Jun 28, 2004 | 31.75 | 32.35 | 31.75 | 32.21 | 1,400 | +0.31(+0.97%) |
Jun 25, 2004 | 32.00 | 32.00 | 31.90 | 31.90 | 4,300 | +0.05(+0.16%) |
Jun 24, 2004 | 31.65 | 31.98 | 31.65 | 31.85 | 1,900 | +0.44(+1.40%) |
Jun 23, 2004 | 31.21 | 31.60 | 31.21 | 31.41 | 3,000 | +0.10(+0.32%) |
Jun 22, 2004 | 31.25 | 31.55 | 31.16 | 31.31 | 2,200 | -0.04(-0.13%) |
Jun 21, 2004 | 31.40 | 31.49 | 31.11 | 31.35 | 2,400 | -0.20(-0.63%) |
Jun 18, 2004 | 31.80 | 31.80 | 31.40 | 31.55 | 6,300 | -0.25(-0.79%) |
Jun 17, 2004 | 31.25 | 31.80 | 31.04 | 31.80 | 3,300 | +0.15(+0.47%) |
Jun 16, 2004 | 32.10 | 32.10 | 31.64 | 31.65 | 1,500 | -0.10(-0.31%) |
Jun 15, 2004 | 31.20 | 31.75 | 31.08 | 31.75 | 4,400 | +0.70(+2.25%) |
Jun 14, 2004 | 31.75 | 31.75 | 31.04 | 31.05 | 4,400 | -0.80(-2.51%) |
Jun 10, 2004 | 31.61 | 32.09 | 31.50 | 31.85 | 8,000 | +0.18(+0.57%) |
Jun 09, 2004 | 31.85 | 31.85 | 30.60 | 31.67 | 6,500 | +0.02(+0.06%) |
Jun 08, 2004 | 31.70 | 31.70 | 31.40 | 31.65 | 1,400 | -0.05(-0.16%) |
Jun 07, 2004 | 32.06 | 32.20 | 31.50 | 31.70 | 2,800 | -0.36(-1.12%) |
Jun 04, 2004 | 32.06 | 32.40 | 32.05 | 32.06 | 1,500 | +0.00(+0.00%) |
Jun 03, 2004 | 32.35 | 32.60 | 32.05 | 32.06 | 900 | -0.44(-1.35%) |
Jun 02, 2004 | 33.05 | 33.05 | 32.50 | 32.50 | 1,000 | -0.50(-1.52%) |
Jun 01, 2004 | 32.55 | 33.00 | 32.55 | 33.00 | 1,000 | +0.23(+0.70%) |
May 28, 2004 | 33.45 | 33.45 | 32.77 | 32.77 | 2,500 | -0.83(-2.47%) |
May 27, 2004 | 33.70 | 33.90 | 33.50 | 33.60 | 1,200 | +0.05(+0.15%) |
May 26, 2004 | 33.65 | 33.80 | 33.40 | 33.55 | 1,800 | +0.40(+1.21%) |
May 25, 2004 | 32.45 | 33.30 | 32.45 | 33.15 | 2,000 | +0.45(+1.38%) |
May 24, 2004 | 32.19 | 32.70 | 32.19 | 32.70 | 2,900 | +1.51(+4.84%) |
May 21, 2004 | 31.00 | 31.45 | 31.00 | 31.19 | 1,200 | +0.09(+0.29%) |
May 20, 2004 | 31.30 | 32.10 | 31.10 | 31.10 | 1,700 | +0.10(+0.32%) |
May 19, 2004 | 33.50 | 33.65 | 31.00 | 31.00 | 6,600 | -1.85(-5.63%) |
May 18, 2004 | 30.65 | 32.95 | 30.64 | 32.85 | 6,000 | +2.45(+8.06%) |
May 17, 2004 | 34.25 | 34.25 | 29.91 | 30.40 | 18,200 | -3.85(-11.24%) |
May 14, 2004 | 34.26 | 34.59 | 34.00 | 34.25 | 3,900 | -0.05(-0.15%) |
May 13, 2004 | 33.64 | 34.53 | 33.64 | 34.30 | 2,800 | +0.67(+1.99%) |
May 12, 2004 | 33.50 | 33.75 | 33.40 | 33.63 | 2,400 | +0.18(+0.54%) |
May 11, 2004 | 32.75 | 33.45 | 32.75 | 33.45 | 2,400 | +0.70(+2.14%) |
May 10, 2004 | 33.50 | 33.50 | 32.20 | 32.75 | 5,100 | -0.74(-2.21%) |
May 07, 2004 | 32.90 | 33.49 | 32.51 | 33.49 | 8,200 | +0.49(+1.48%) |
May 06, 2004 | 33.50 | 33.50 | 33.00 | 33.00 | 600 | -0.65(-1.93%) |
May 05, 2004 | 33.10 | 33.65 | 33.05 | 33.65 | 1,000 | +0.74(+2.25%) |
May 04, 2004 | 33.00 | 33.09 | 32.80 | 32.91 | 1,400 | -0.18(-0.54%) |
May 03, 2004 | 33.00 | 33.09 | 32.80 | 33.09 | 1,800 | +0.11(+0.33%) |
Apr 30, 2004 | 33.10 | 33.50 | 32.75 | 32.98 | 5,600 | -0.27(-0.81%) |
Apr 29, 2004 | 34.00 | 34.00 | 33.25 | 33.25 | 7,500 | -0.95(-2.78%) |
Apr 28, 2004 | 34.50 | 34.70 | 34.09 | 34.20 | 3,200 | -0.30(-0.87%) |
Apr 27, 2004 | 35.20 | 35.35 | 34.00 | 34.50 | 7,900 | -0.50(-1.43%) |
Apr 26, 2004 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | +0.20(+0.57%) |
Apr 23, 2004 | 34.50 | 35.00 | 34.50 | 34.80 | 2,400 | -0.20(-0.57%) |
Apr 22, 2004 | 33.85 | 35.00 | 33.85 | 35.00 | 2,100 | +1.00(+2.94%) |
Apr 21, 2004 | 33.75 | 34.00 | 33.75 | 34.00 | 1,600 | +0.02(+0.06%) |
Apr 20, 2004 | 33.99 | 34.00 | 33.98 | 33.98 | 2,400 | -0.17(-0.50%) |
Apr 19, 2004 | 34.90 | 34.90 | 34.00 | 34.15 | 3,800 | -0.98(-2.79%) |
Apr 16, 2004 | 34.75 | 35.75 | 34.75 | 35.13 | 1,100 | +0.38(+1.09%) |
Apr 15, 2004 | 36.00 | 36.00 | 34.75 | 34.75 | 1,600 | -0.65(-1.84%) |
Apr 14, 2004 | 35.61 | 36.15 | 35.01 | 35.40 | 3,200 | -0.46(-1.28%) |
Apr 13, 2004 | 36.50 | 36.50 | 35.25 | 35.86 | 4,400 | -0.89(-2.42%) |
Apr 12, 2004 | 36.29 | 37.00 | 35.95 | 36.75 | 4,800 | -0.50(-1.34%) |
Apr 08, 2004 | 36.40 | 37.40 | 35.89 | 37.25 | 3,600 | +1.10(+3.04%) |
Apr 07, 2004 | 36.75 | 36.75 | 36.10 | 36.15 | 1,900 | -0.60(-1.63%) |
Apr 06, 2004 | 36.00 | 36.75 | 36.00 | 36.75 | 300 | +0.90(+2.51%) |
Apr 05, 2004 | 37.00 | 37.15 | 35.50 | 35.85 | 3,100 | -1.15(-3.11%) |
Apr 02, 2004 | 35.56 | 37.00 | 35.52 | 37.00 | 4,500 | +2.00(+5.71%) |
Apr 01, 2004 | 34.85 | 35.84 | 34.85 | 35.00 | 1,500 | +0.34(+0.98%) |
Mar 31, 2004 | 34.70 | 34.70 | 34.50 | 34.66 | 1,700 | -0.19(-0.55%) |
Mar 30, 2004 | 34.54 | 35.00 | 34.35 | 34.85 | 1,600 | +0.30(+0.87%) |
Mar 29, 2004 | 34.00 | 35.00 | 34.00 | 34.55 | 1,800 | +0.55(+1.62%) |
Mar 26, 2004 | 33.00 | 34.00 | 32.73 | 34.00 | 1,400 | +1.25(+3.82%) |
Mar 25, 2004 | 33.41 | 34.00 | 31.00 | 32.75 | 13,800 | -0.26(-0.79%) |
Mar 24, 2004 | 34.00 | 34.05 | 33.00 | 33.01 | 5,800 | -0.99(-2.91%) |
Mar 23, 2004 | 33.70 | 34.40 | 33.69 | 34.00 | 2,100 | +0.49(+1.46%) |
Mar 22, 2004 | 34.30 | 34.30 | 33.43 | 33.51 | 4,600 | -0.61(-1.79%) |
Mar 19, 2004 | 34.21 | 34.30 | 34.11 | 34.12 | 2,200 | -0.34(-0.99%) |
Mar 18, 2004 | 34.62 | 34.62 | 33.97 | 34.46 | 4,500 | +0.84(+2.50%) |
Mar 17, 2004 | 35.25 | 36.03 | 33.01 | 33.62 | 6,500 | -1.38(-3.94%) |
Mar 16, 2004 | 35.15 | 35.15 | 34.10 | 35.00 | 4,400 | -0.40(-1.13%) |
Mar 15, 2004 | 36.87 | 36.87 | 34.00 | 35.40 | 4,500 | -1.54(-4.17%) |
Mar 12, 2004 | 36.80 | 36.94 | 35.99 | 36.94 | 5,300 | -0.09(-0.24%) |
Mar 11, 2004 | 36.65 | 37.60 | 36.60 | 37.03 | 1,500 | +0.28(+0.76%) |
Mar 10, 2004 | 36.90 | 37.00 | 36.75 | 36.75 | 1,000 | +0.05(+0.14%) |
Mar 09, 2004 | 37.20 | 37.20 | 36.70 | 36.70 | 3,100 | -0.51(-1.37%) |
Mar 08, 2004 | 37.60 | 37.85 | 37.21 | 37.21 | 1,500 | -0.78(-2.05%) |
Mar 05, 2004 | 37.98 | 37.99 | 37.98 | 37.99 | 600 | +0.09(+0.24%) |
Mar 04, 2004 | 37.99 | 38.00 | 37.90 | 37.90 | 600 | -0.25(-0.66%) |
Mar 03, 2004 | 38.67 | 38.67 | 38.00 | 38.15 | 1,400 | -0.45(-1.17%) |
Mar 02, 2004 | 38.80 | 38.80 | 38.60 | 38.60 | 300 | -0.57(-1.46%) |
Mar 01, 2004 | 39.12 | 39.20 | 39.12 | 39.17 | 700 | +0.17(+0.44%) |
Feb 27, 2004 | 38.81 | 39.00 | 38.81 | 39.00 | 1,000 | +0.30(+0.78%) |
Feb 26, 2004 | 39.00 | 39.02 | 38.70 | 38.70 | 1,200 | +0.04(+0.10%) |
Feb 25, 2004 | 38.97 | 39.10 | 38.66 | 38.66 | 3,200 | -0.44(-1.13%) |
Feb 24, 2004 | 38.95 | 39.24 | 38.95 | 39.10 | 900 | +0.40(+1.03%) |
Feb 23, 2004 | 38.50 | 38.70 | 38.25 | 38.70 | 2,200 | +0.20(+0.52%) |
Feb 20, 2004 | 39.13 | 39.13 | 37.60 | 38.50 | 5,700 | -0.88(-2.23%) |
Feb 19, 2004 | 39.25 | 39.39 | 39.25 | 39.38 | 2,200 | +0.13(+0.33%) |
Feb 18, 2004 | 36.00 | 39.65 | 36.00 | 39.25 | 10,900 | +3.75(+10.56%) |
Feb 17, 2004 | 34.38 | 35.50 | 34.38 | 35.50 | 6,100 | +0.66(+1.89%) |
Feb 13, 2004 | 35.26 | 35.26 | 34.84 | 34.84 | 700 | -0.41(-1.16%) |
Feb 12, 2004 | 34.60 | 35.25 | 34.60 | 35.25 | 1,700 | +0.46(+1.32%) |
Feb 11, 2004 | 35.00 | 35.25 | 34.79 | 34.79 | 1,000 | +0.04(+0.12%) |
Feb 10, 2004 | 34.74 | 34.75 | 34.74 | 34.75 | 1,100 | -0.15(-0.43%) |
Feb 09, 2004 | 34.75 | 34.90 | 34.75 | 34.90 | 1,300 | -0.10(-0.29%) |
Feb 06, 2004 | 34.25 | 35.00 | 34.25 | 35.00 | 900 | +1.04(+3.06%) |
Feb 05, 2004 | 34.23 | 34.23 | 33.95 | 33.96 | 1,300 | -0.99(-2.83%) |
Feb 04, 2004 | 35.54 | 35.80 | 34.95 | 34.95 | 3,900 | -0.84(-2.35%) |
Feb 03, 2004 | 36.05 | 36.05 | 35.75 | 35.79 | 2,300 | -0.06(-0.17%) |
Feb 02, 2004 | 36.51 | 36.51 | 35.81 | 35.85 | 1,100 | -0.91(-2.48%) |
Jan 30, 2004 | 37.95 | 37.95 | 36.00 | 36.76 | 6,300 | -1.04(-2.75%) |
Jan 29, 2004 | 36.99 | 37.80 | 36.50 | 37.80 | 3,300 | +0.60(+1.61%) |
Jan 28, 2004 | 37.50 | 37.95 | 37.04 | 37.20 | 2,900 | -0.65(-1.72%) |
Jan 27, 2004 | 37.80 | 38.05 | 37.80 | 37.85 | 400 | +0.20(+0.53%) |
Jan 26, 2004 | 37.02 | 37.65 | 37.02 | 37.65 | 1,200 | +0.07(+0.19%) |
Jan 23, 2004 | 36.94 | 37.58 | 36.94 | 37.58 | 1,200 | +0.34(+0.91%) |
Jan 22, 2004 | 37.70 | 37.80 | 36.90 | 37.24 | 2,000 | -0.23(-0.61%) |
Jan 21, 2004 | 35.55 | 37.47 | 35.55 | 37.47 | 2,800 | +1.32(+3.65%) |
Jan 20, 2004 | 35.82 | 36.15 | 35.82 | 36.15 | 600 | +0.10(+0.28%) |
Jan 16, 2004 | 35.94 | 36.05 | 35.40 | 36.05 | 4,900 | +0.36(+1.01%) |
Jan 15, 2004 | 36.40 | 36.40 | 35.62 | 35.69 | 2,400 | -0.71(-1.95%) |
Jan 14, 2004 | 36.83 | 37.00 | 36.30 | 36.40 | 1,500 | -0.43(-1.17%) |
Jan 13, 2004 | 36.20 | 36.83 | 35.90 | 36.83 | 4,900 | +0.82(+2.28%) |
Jan 12, 2004 | 35.50 | 36.45 | 35.50 | 36.01 | 2,100 | +0.50(+1.41%) |
Jan 09, 2004 | 35.70 | 35.98 | 35.51 | 35.51 | 4,600 | -0.19(-0.53%) |
Jan 08, 2004 | 34.77 | 35.70 | 34.77 | 35.70 | 3,500 | +1.13(+3.27%) |
Jan 07, 2004 | 34.50 | 34.50 | 34.50 | 34.57 | 1,000 | +0.22(+0.64%) |
Jan 06, 2004 | 35.25 | 35.25 | 34.35 | 34.35 | 500 | -0.90(-2.55%) |
Jan 05, 2004 | 34.10 | 35.25 | 34.10 | 35.25 | 2,100 | +0.90(+2.62%) |
Jan 02, 2004 | 34.74 | 34.74 | 34.35 | 34.35 | 1,200 | -0.23(-0.67%) |
Dec 31, 2003 | 35.50 | 35.50 | 34.58 | 34.58 | 2,500 | -0.67(-1.90%) |
Dec 30, 2003 | 33.25 | 35.25 | 33.25 | 35.25 | 4,100 | +0.70(+2.03%) |
Dec 29, 2003 | 34.74 | 34.99 | 34.55 | 34.55 | 2,100 | +0.31(+0.91%) |
Dec 26, 2003 | 33.90 | 34.24 | 33.90 | 34.24 | 300 | +0.14(+0.41%) |
Dec 24, 2003 | 33.99 | 34.23 | 33.99 | 34.10 | 1,300 | +0.18(+0.53%) |
Dec 23, 2003 | 32.82 | 33.92 | 32.82 | 33.92 | 1,200 | +1.18(+3.60%) |
Dec 22, 2003 | 32.93 | 33.25 | 32.45 | 32.74 | 6,800 | -0.19(-0.58%) |
Dec 19, 2003 | 33.65 | 33.65 | 32.58 | 32.93 | 5,200 | -0.72(-2.14%) |
Dec 18, 2003 | 34.00 | 34.00 | 33.26 | 33.65 | 6,200 | -0.85(-2.46%) |
Dec 17, 2003 | 35.61 | 35.61 | 33.81 | 34.50 | 9,700 | -1.00(-2.82%) |
Dec 16, 2003 | 34.45 | 34.93 | 34.42 | 35.50 | 3,600 | +0.95(+2.75%) |
Dec 15, 2003 | 34.70 | 34.97 | 34.50 | 34.55 | 12,500 | -0.37(-1.06%) |
Dec 12, 2003 | 34.15 | 34.92 | 33.50 | 34.92 | 6,400 | +0.94(+2.77%) |
Dec 11, 2003 | 33.02 | 34.23 | 33.02 | 33.98 | 3,400 | +0.51(+1.52%) |
Dec 10, 2003 | 33.44 | 33.47 | 33.44 | 33.47 | 1,000 | +0.03(+0.09%) |
Dec 09, 2003 | 33.00 | 33.46 | 33.00 | 33.44 | 2,000 | +0.25(+0.75%) |
Dec 08, 2003 | 32.23 | 33.39 | 32.23 | 33.19 | 10,700 | +1.19(+3.72%) |
Dec 05, 2003 | 32.20 | 32.20 | 31.95 | 32.00 | 1,800 | +0.05(+0.16%) |
Dec 04, 2003 | 31.27 | 31.95 | 31.05 | 31.95 | 1,900 | +0.10(+0.31%) |
Dec 03, 2003 | 31.90 | 31.99 | 31.85 | 31.85 | 1,900 | -0.15(-0.47%) |
Dec 02, 2003 | 31.00 | 31.44 | 31.00 | 32.00 | 8,200 | +0.57(+1.81%) |
Dec 01, 2003 | 31.55 | 31.55 | 31.40 | 31.43 | 2,300 | +0.13(+0.42%) |
Nov 28, 2003 | 30.75 | 31.30 | 30.75 | 31.30 | 1,000 | +0.50(+1.62%) |
Nov 26, 2003 | 30.75 | 30.75 | 30.71 | 30.80 | 5,000 | +0.55(+1.82%) |
Nov 25, 2003 | 29.78 | 30.36 | 29.78 | 30.25 | 4,100 | +0.48(+1.61%) |
Nov 24, 2003 | 30.00 | 30.00 | 29.59 | 29.77 | 14,600 | +0.11(+0.37%) |
Nov 21, 2003 | 29.74 | 30.50 | 29.74 | 29.66 | 5,000 | -0.09(-0.30%) |
Nov 20, 2003 | 30.40 | 30.50 | 29.75 | 29.75 | 5,100 | -0.30(-1.00%) |
Nov 19, 2003 | 30.00 | 30.01 | 30.00 | 30.05 | 4,200 | +0.56(+1.90%) |
Nov 18, 2003 | 29.00 | 29.50 | 29.00 | 29.49 | 2,300 | +0.99(+3.47%) |
Nov 17, 2003 | 29.50 | 29.50 | 28.25 | 28.50 | 8,200 | -1.00(-3.39%) |
Nov 14, 2003 | 29.40 | 29.60 | 29.00 | 29.50 | 5,000 | +0.18(+0.61%) |
Nov 13, 2003 | 29.25 | 29.49 | 28.75 | 29.32 | 7,100 | +0.07(+0.24%) |
Nov 12, 2003 | 28.25 | 29.25 | 28.25 | 29.25 | 7,400 | +1.25(+4.46%) |
Nov 11, 2003 | 27.65 | 28.00 | 27.65 | 28.00 | 4,800 | +0.15(+0.54%) |
Nov 10, 2003 | 27.85 | 27.89 | 27.74 | 27.85 | 2,900 | +0.11(+0.40%) |
Nov 07, 2003 | 27.74 | 27.74 | 27.74 | 27.74 | 1,800 | +0.06(+0.22%) |
Nov 06, 2003 | 27.31 | 27.68 | 27.31 | 27.68 | 300 | +0.37(+1.35%) |
Nov 05, 2003 | 26.75 | 27.31 | 26.75 | 27.31 | 6,400 | +0.31(+1.15%) |
Nov 04, 2003 | 26.75 | 27.00 | 26.75 | 27.00 | 8,300 | +0.01(+0.04%) |
Nov 03, 2003 | 27.73 | 27.75 | 26.99 | 26.99 | 3,700 | -0.51(-1.85%) |
Oct 31, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 1,600 | -0.50(-1.79%) |
Oct 30, 2003 | 27.78 | 28.00 | 27.78 | 28.00 | 1,000 | +0.35(+1.27%) |
Oct 29, 2003 | 28.00 | 28.00 | 27.00 | 27.65 | 5,300 | -0.35(-1.25%) |
Oct 28, 2003 | 27.28 | 28.25 | 28.00 | 28.00 | 2,100 | +0.72(+2.64%) |
Oct 27, 2003 | 27.49 | 27.49 | 27.28 | 27.28 | 300 | +0.04(+0.15%) |
Oct 24, 2003 | 26.65 | 27.24 | 26.59 | 27.24 | 3,100 | +0.09(+0.33%) |
Oct 23, 2003 | 27.00 | 27.15 | 27.00 | 27.15 | 300 | -0.08(-0.29%) |
Oct 22, 2003 | 27.35 | 27.41 | 26.90 | 27.23 | 2,100 | -0.17(-0.62%) |
Oct 21, 2003 | 28.16 | 28.16 | 27.40 | 27.40 | 2,300 | -0.36(-1.30%) |
Oct 20, 2003 | 28.00 | 28.00 | 27.76 | 27.76 | 600 | +0.01(+0.04%) |
Oct 17, 2003 | 27.36 | 27.75 | 27.36 | 27.75 | 800 | +0.15(+0.54%) |
Oct 16, 2003 | 27.25 | 27.75 | 27.25 | 27.60 | 3,000 | +0.00(+0.00%) |
Oct 15, 2003 | 27.60 | 27.60 | 27.60 | 27.60 | 3,000 | -0.40(-1.43%) |
Oct 14, 2003 | 28.20 | 28.44 | 28.00 | 28.00 | 2,000 | -0.20(-0.71%) |
Oct 13, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 600 | +0.70(+2.55%) |
Oct 10, 2003 | 27.49 | 27.90 | 27.49 | 27.50 | 2,600 | +0.00(+0.00%) |
Oct 09, 2003 | 27.37 | 27.50 | 27.37 | 27.50 | 3,000 | +0.50(+1.85%) |
Oct 08, 2003 | 27.00 | 27.30 | 26.75 | 27.00 | 4,600 | -0.25(-0.92%) |
Oct 07, 2003 | 26.66 | 27.00 | 26.50 | 27.25 | 3,200 | +0.50(+1.87%) |
Oct 06, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 1,300 | +0.50(+1.90%) |
Oct 03, 2003 | 26.95 | 26.95 | 26.13 | 26.25 | 3,100 | -1.00(-3.67%) |
Oct 02, 2003 | 27.00 | 27.25 | 26.90 | 27.25 | 4,400 | -0.18(-0.66%) |
Oct 01, 2003 | 26.25 | 27.45 | 25.86 | 27.43 | 6,900 | +1.57(+6.07%) |
Sep 30, 2003 | 25.87 | 25.87 | 25.87 | 25.86 | 4,200 | -0.10(-0.39%) |
Sep 29, 2003 | 25.25 | 25.96 | 25.25 | 25.96 | 3,100 | +1.87(+7.76%) |
Sep 26, 2003 | 24.21 | 24.21 | 24.09 | 24.09 | 300 | -0.23(-0.95%) |
Sep 25, 2003 | 24.50 | 24.50 | 24.32 | 24.32 | 2,000 | -0.48(-1.94%) |
Sep 24, 2003 | 25.28 | 25.28 | 24.80 | 24.80 | 900 | -0.99(-3.84%) |
Sep 23, 2003 | 25.82 | 26.00 | 25.79 | 25.79 | 2,600 | -0.26(-1.00%) |
Sep 22, 2003 | 26.25 | 26.36 | 26.02 | 26.05 | 3,500 | +0.15(+0.58%) |
Sep 19, 2003 | 25.75 | 25.90 | 25.75 | 25.90 | 2,000 | +0.65(+2.57%) |
Sep 18, 2003 | 25.00 | 25.25 | 25.00 | 25.25 | 900 | +0.25(+1.00%) |
Sep 17, 2003 | 24.01 | 25.00 | 24.01 | 25.00 | 2,700 | +0.75(+3.09%) |
Sep 16, 2003 | 23.95 | 24.73 | 24.00 | 24.25 | 2,500 | +0.35(+1.46%) |
Sep 15, 2003 | 24.00 | 24.00 | 23.50 | 23.90 | 5,100 | -0.10(-0.42%) |
Sep 12, 2003 | 23.25 | 24.00 | 23.25 | 24.00 | 1,200 | +0.41(+1.74%) |
Sep 11, 2003 | 23.25 | 23.59 | 23.05 | 23.59 | 1,100 | +0.59(+2.57%) |
Sep 10, 2003 | 23.75 | 23.75 | 23.00 | 23.00 | 2,900 | -1.00(-4.17%) |
Sep 09, 2003 | 25.00 | 25.00 | 24.00 | 24.00 | 1,800 | -1.20(-4.76%) |
Sep 08, 2003 | 25.30 | 25.47 | 25.00 | 25.20 | 900 | -0.10(-0.40%) |
Sep 05, 2003 | 25.60 | 26.48 | 25.00 | 25.30 | 5,800 | -0.30(-1.17%) |
Sep 04, 2003 | 26.24 | 26.44 | 25.50 | 25.60 | 4,100 | -0.40(-1.54%) |
Sep 03, 2003 | 25.50 | 26.25 | 25.50 | 26.00 | 4,200 | +0.50(+1.96%) |