Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.55 | 21.97 | 21.49 | 21.95 | 69,713 | +0.46(+2.13%) |
Aug 30, 2004 | 21.61 | 21.96 | 21.49 | 21.49 | 42,338 | -0.32(-1.46%) |
Aug 27, 2004 | 21.73 | 21.93 | 21.68 | 21.81 | 76,556 | -0.01(-0.04%) |
Aug 26, 2004 | 21.79 | 21.96 | 21.57 | 21.82 | 70,061 | -0.13(-0.59%) |
Aug 25, 2004 | 21.95 | 22.03 | 21.68 | 21.95 | 82,704 | -0.07(-0.31%) |
Aug 24, 2004 | 21.90 | 22.03 | 21.86 | 22.02 | 81,428 | +0.16(+0.75%) |
Aug 23, 2004 | 21.95 | 21.98 | 21.71 | 21.85 | 75,280 | -0.04(-0.20%) |
Aug 20, 2004 | 21.72 | 22.04 | 21.72 | 21.90 | 99,059 | +0.22(+0.99%) |
Aug 19, 2004 | 21.94 | 22.04 | 21.66 | 21.68 | 81,776 | -0.34(-1.57%) |
Aug 18, 2004 | 21.77 | 22.08 | 21.72 | 22.03 | 77,368 | +0.13(+0.59%) |
Aug 17, 2004 | 22.11 | 22.11 | 21.78 | 21.90 | 77,716 | -0.24(-1.09%) |
Aug 16, 2004 | 21.60 | 22.21 | 21.60 | 22.14 | 79,456 | +0.59(+2.72%) |
Aug 13, 2004 | 21.38 | 21.79 | 21.36 | 21.55 | 86,532 | +0.22(+1.05%) |
Aug 12, 2004 | 21.77 | 21.80 | 21.33 | 21.33 | 70,292 | -0.66(-2.98%) |
Aug 11, 2004 | 21.54 | 22.11 | 21.29 | 21.98 | 148,937 | +0.45(+2.08%) |
Aug 10, 2004 | 21.68 | 21.73 | 21.48 | 21.54 | 134,090 | +0.07(+0.32%) |
Aug 09, 2004 | 21.32 | 21.70 | 21.32 | 21.47 | 109,267 | +0.23(+1.10%) |
Aug 06, 2004 | 21.68 | 21.85 | 21.23 | 21.23 | 137,106 | -0.45(-2.07%) |
Aug 05, 2004 | 21.83 | 21.85 | 21.54 | 21.68 | 188,143 | -0.11(-0.51%) |
Aug 04, 2004 | 22.41 | 22.41 | 21.79 | 21.79 | 191,391 | +0.22(+1.04%) |
Aug 03, 2004 | 22.09 | 22.33 | 21.34 | 21.57 | 133,974 | -0.59(-2.65%) |
Aug 02, 2004 | 21.70 | 22.25 | 21.54 | 22.16 | 82,588 | +0.34(+1.58%) |
Jul 30, 2004 | 22.03 | 22.11 | 21.65 | 21.81 | 70,756 | -0.17(-0.78%) |
Jul 29, 2004 | 21.54 | 21.98 | 21.42 | 21.98 | 77,600 | +0.58(+2.70%) |
Jul 28, 2004 | 21.81 | 21.81 | 21.13 | 21.41 | 70,292 | -0.41(-1.86%) |
Jul 27, 2004 | 21.48 | 21.81 | 21.43 | 21.81 | 107,759 | +0.55(+2.60%) |
Jul 26, 2004 | 21.73 | 21.73 | 21.22 | 21.26 | 75,396 | -0.25(-1.16%) |
Jul 23, 2004 | 21.85 | 21.93 | 21.50 | 21.51 | 92,332 | -0.15(-0.68%) |
Jul 22, 2004 | 21.38 | 22.04 | 21.19 | 21.66 | 157,521 | +0.15(+0.68%) |
Jul 21, 2004 | 22.57 | 22.73 | 21.51 | 21.51 | 98,827 | -1.02(-4.52%) |
Jul 20, 2004 | 22.11 | 22.59 | 21.98 | 22.53 | 154,621 | +0.52(+2.35%) |
Jul 19, 2004 | 22.27 | 22.46 | 22.01 | 22.01 | 169,816 | -0.05(-0.23%) |
Jul 16, 2004 | 22.41 | 22.67 | 21.89 | 22.06 | 98,479 | -0.31(-1.39%) |
Jul 15, 2004 | 22.03 | 22.41 | 21.86 | 22.37 | 137,338 | +0.56(+2.57%) |
Jul 14, 2004 | 22.07 | 22.21 | 21.78 | 21.81 | 87,692 | -0.41(-1.86%) |
Jul 13, 2004 | 22.08 | 22.48 | 22.03 | 22.23 | 85,488 | +0.36(+1.66%) |
Jul 12, 2004 | 22.37 | 22.37 | 21.82 | 21.86 | 63,797 | -0.48(-2.16%) |
Jul 09, 2004 | 21.85 | 22.41 | 21.85 | 22.35 | 84,908 | +0.64(+2.94%) |
Jul 08, 2004 | 22.59 | 22.59 | 21.66 | 21.71 | 120,170 | -1.07(-4.69%) |
Jul 07, 2004 | 22.55 | 22.98 | 22.55 | 22.78 | 64,841 | +0.18(+0.80%) |
Jul 06, 2004 | 22.93 | 23.21 | 22.50 | 22.60 | 119,126 | -0.36(-1.58%) |
Jul 02, 2004 | 23.20 | 23.26 | 22.90 | 22.96 | 74,004 | -0.19(-0.82%) |
Jul 01, 2004 | 23.28 | 23.29 | 23.15 | 23.15 | 168,076 | -0.09(-0.37%) |
Jun 30, 2004 | 23.28 | 23.33 | 23.10 | 23.23 | 212,850 | -0.04(-0.19%) |
Jun 29, 2004 | 23.26 | 23.48 | 23.19 | 23.28 | 151,373 | +0.02(+0.07%) |
Jun 28, 2004 | 23.28 | 24.13 | 23.19 | 23.26 | 163,785 | -0.04(-0.18%) |
Jun 25, 2004 | 22.76 | 23.37 | 22.63 | 23.30 | 628,461 | +0.46(+2.00%) |
Jun 24, 2004 | 22.75 | 22.91 | 22.67 | 22.85 | 134,206 | +0.02(+0.08%) |
Jun 23, 2004 | 22.80 | 22.85 | 22.60 | 22.83 | 81,312 | -0.02(-0.08%) |
Jun 22, 2004 | 22.36 | 22.85 | 22.23 | 22.85 | 117,038 | +0.27(+1.18%) |
Jun 21, 2004 | 22.76 | 22.85 | 22.50 | 22.58 | 69,365 | -0.27(-1.17%) |
Jun 18, 2004 | 22.85 | 22.96 | 22.54 | 22.85 | 141,397 | +0.00(+0.00%) |
Jun 17, 2004 | 22.76 | 22.85 | 22.65 | 22.85 | 85,372 | +0.23(+1.03%) |
Jun 16, 2004 | 22.41 | 22.74 | 22.35 | 22.61 | 189,767 | +0.22(+1.00%) |
Jun 15, 2004 | 22.24 | 22.47 | 22.03 | 22.39 | 211,574 | +0.15(+0.66%) |
Jun 14, 2004 | 21.94 | 22.35 | 21.58 | 22.24 | 199,975 | +0.69(+3.20%) |
Jun 10, 2004 | 21.54 | 21.55 | 21.34 | 21.55 | 65,189 | +0.09(+0.44%) |
Jun 09, 2004 | 21.77 | 21.81 | 21.07 | 21.46 | 71,916 | -0.52(-2.35%) |
Jun 08, 2004 | 21.37 | 22.01 | 21.29 | 21.98 | 74,120 | +0.60(+2.82%) |
Jun 07, 2004 | 20.96 | 21.38 | 20.95 | 21.37 | 54,169 | +0.41(+1.97%) |
Jun 04, 2004 | 21.29 | 21.51 | 20.95 | 20.96 | 45,586 | -0.34(-1.62%) |
Jun 03, 2004 | 21.54 | 21.55 | 21.23 | 21.30 | 64,957 | -0.16(-0.76%) |
Jun 02, 2004 | 21.06 | 21.55 | 20.98 | 21.47 | 45,586 | +0.41(+1.92%) |
Jun 01, 2004 | 20.92 | 21.41 | 20.91 | 21.06 | 97,899 | +0.14(+0.66%) |
May 28, 2004 | 21.08 | 21.08 | 20.78 | 20.92 | 77,484 | -0.16(-0.74%) |
May 27, 2004 | 21.12 | 21.16 | 20.99 | 21.08 | 44,426 | -0.04(-0.20%) |
May 26, 2004 | 21.06 | 21.20 | 21.02 | 21.12 | 45,586 | +0.00(+0.00%) |
May 25, 2004 | 21.23 | 21.29 | 20.96 | 21.12 | 114,371 | -0.20(-0.93%) |
May 24, 2004 | 20.75 | 21.32 | 20.75 | 21.32 | 51,501 | +0.78(+3.82%) |
May 21, 2004 | 20.94 | 20.94 | 20.50 | 20.54 | 31,898 | -0.19(-0.91%) |
May 20, 2004 | 20.09 | 20.84 | 20.02 | 20.73 | 62,637 | +0.73(+3.67%) |
May 19, 2004 | 20.43 | 20.85 | 19.97 | 19.99 | 50,921 | -0.30(-1.49%) |
May 18, 2004 | 20.29 | 20.48 | 20.17 | 20.29 | 44,310 | +0.09(+0.47%) |
May 17, 2004 | 20.66 | 20.66 | 20.20 | 20.20 | 40,018 | -0.54(-2.62%) |
May 14, 2004 | 20.69 | 20.99 | 20.41 | 20.74 | 41,990 | -0.03(-0.17%) |
May 13, 2004 | 21.07 | 21.10 | 20.42 | 20.78 | 49,413 | -0.32(-1.51%) |
May 12, 2004 | 20.86 | 21.10 | 20.22 | 21.10 | 43,150 | +0.18(+0.87%) |
May 11, 2004 | 20.15 | 21.00 | 20.09 | 20.91 | 62,985 | +0.90(+4.48%) |
May 10, 2004 | 20.63 | 20.63 | 19.83 | 20.02 | 82,240 | -0.53(-2.56%) |
May 07, 2004 | 21.58 | 21.67 | 20.49 | 20.54 | 79,804 | -1.03(-4.79%) |
May 06, 2004 | 21.85 | 21.85 | 21.19 | 21.58 | 119,590 | -0.41(-1.84%) |
May 05, 2004 | 21.11 | 22.06 | 20.73 | 21.98 | 165,176 | +1.09(+5.20%) |
May 04, 2004 | 20.73 | 21.04 | 20.60 | 20.90 | 104,279 | +0.29(+1.42%) |
May 03, 2004 | 21.07 | 21.11 | 20.60 | 20.60 | 93,028 | -0.51(-2.41%) |
Apr 30, 2004 | 21.46 | 21.48 | 21.10 | 21.11 | 124,810 | -0.34(-1.61%) |
Apr 29, 2004 | 20.94 | 21.46 | 20.87 | 21.46 | 131,886 | +0.60(+2.89%) |
Apr 28, 2004 | 20.99 | 21.17 | 20.69 | 20.85 | 66,001 | -0.22(-1.06%) |
Apr 27, 2004 | 21.17 | 21.29 | 20.86 | 21.08 | 63,913 | -0.18(-0.85%) |
Apr 26, 2004 | 21.15 | 21.77 | 21.08 | 21.26 | 117,850 | -0.01(-0.04%) |
Apr 23, 2004 | 21.10 | 21.35 | 21.04 | 21.27 | 72,496 | +0.07(+0.33%) |
Apr 22, 2004 | 20.52 | 21.35 | 20.41 | 21.20 | 85,140 | +0.60(+2.93%) |
Apr 21, 2004 | 19.76 | 20.69 | 19.48 | 20.60 | 94,883 | +0.66(+3.33%) |
Apr 20, 2004 | 20.32 | 20.48 | 19.87 | 19.93 | 37,582 | -0.35(-1.74%) |
Apr 19, 2004 | 20.04 | 20.52 | 20.03 | 20.29 | 51,849 | +0.03(+0.13%) |
Apr 16, 2004 | 20.09 | 20.66 | 20.00 | 20.26 | 72,612 | +0.27(+1.34%) |
Apr 15, 2004 | 20.12 | 20.53 | 19.92 | 19.99 | 71,336 | -0.10(-0.52%) |
Apr 14, 2004 | 20.05 | 20.65 | 20.05 | 20.10 | 51,037 | +0.06(+0.30%) |
Apr 13, 2004 | 20.69 | 20.69 | 20.04 | 20.04 | 42,106 | -0.66(-3.17%) |
Apr 12, 2004 | 20.29 | 20.69 | 20.04 | 20.69 | 85,372 | +0.49(+2.43%) |
Apr 08, 2004 | 20.78 | 20.78 | 20.20 | 20.20 | 52,777 | -0.58(-2.78%) |
Apr 07, 2004 | 20.61 | 20.86 | 20.54 | 20.78 | 92,216 | +0.16(+0.79%) |
Apr 06, 2004 | 20.59 | 20.65 | 20.52 | 20.61 | 126,782 | +0.05(+0.25%) |
Apr 05, 2004 | 20.30 | 20.60 | 20.30 | 20.56 | 82,936 | +0.31(+1.53%) |
Apr 02, 2004 | 20.24 | 20.79 | 20.00 | 20.25 | 89,084 | +0.14(+0.69%) |
Apr 01, 2004 | 20.04 | 20.60 | 20.02 | 20.11 | 75,280 | -0.05(-0.26%) |
Mar 31, 2004 | 19.83 | 20.22 | 19.83 | 20.16 | 98,711 | +0.25(+1.26%) |
Mar 30, 2004 | 19.57 | 19.91 | 19.45 | 19.91 | 62,173 | +0.26(+1.32%) |
Mar 29, 2004 | 19.40 | 19.79 | 19.30 | 19.66 | 95,115 | +0.43(+2.24%) |
Mar 26, 2004 | 18.94 | 19.44 | 18.94 | 19.23 | 57,881 | +0.28(+1.50%) |
Mar 25, 2004 | 18.84 | 18.98 | 18.74 | 18.94 | 59,621 | +0.15(+0.78%) |
Mar 24, 2004 | 18.75 | 18.79 | 18.45 | 18.79 | 119,590 | +0.17(+0.93%) |
Mar 23, 2004 | 18.41 | 18.81 | 18.41 | 18.62 | 73,540 | +0.16(+0.84%) |
Mar 22, 2004 | 18.89 | 18.89 | 18.41 | 18.47 | 86,300 | -0.62(-3.25%) |
Mar 19, 2004 | 19.18 | 19.18 | 18.75 | 19.09 | 69,249 | -0.09(-0.49%) |
Mar 18, 2004 | 19.35 | 19.40 | 18.92 | 19.18 | 83,980 | -0.12(-0.62%) |
Mar 17, 2004 | 19.23 | 19.48 | 18.91 | 19.30 | 137,106 | +0.12(+0.63%) |
Mar 16, 2004 | 19.42 | 19.48 | 19.05 | 19.18 | 66,929 | -0.26(-1.33%) |
Mar 15, 2004 | 19.77 | 19.77 | 19.26 | 19.44 | 59,505 | -0.25(-1.27%) |
Mar 12, 2004 | 19.45 | 19.70 | 19.45 | 19.69 | 77,020 | +0.25(+1.29%) |
Mar 11, 2004 | 19.66 | 19.81 | 19.39 | 19.44 | 90,476 | -0.22(-1.10%) |
Mar 10, 2004 | 20.26 | 20.36 | 19.61 | 19.66 | 68,553 | -0.51(-2.52%) |
Mar 09, 2004 | 20.43 | 20.50 | 20.01 | 20.16 | 43,150 | -0.29(-1.43%) |
Mar 08, 2004 | 20.69 | 20.73 | 20.26 | 20.46 | 65,189 | -0.32(-1.54%) |
Mar 05, 2004 | 20.67 | 21.17 | 20.58 | 20.78 | 97,899 | +0.11(+0.54%) |
Mar 04, 2004 | 20.73 | 20.92 | 20.63 | 20.66 | 169,236 | -0.06(-0.29%) |
Mar 03, 2004 | 20.79 | 20.88 | 20.65 | 20.73 | 216,794 | +0.02(+0.08%) |
Mar 02, 2004 | 20.44 | 20.73 | 20.42 | 20.71 | 195,219 | +0.18(+0.88%) |
Mar 01, 2004 | 20.09 | 20.55 | 20.09 | 20.53 | 167,032 | +0.58(+2.90%) |
Feb 27, 2004 | 19.82 | 20.21 | 19.62 | 19.95 | 157,753 | +0.13(+0.65%) |
Feb 26, 2004 | 19.35 | 19.83 | 19.31 | 19.82 | 108,919 | +0.49(+2.54%) |
Feb 25, 2004 | 19.53 | 19.60 | 19.24 | 19.33 | 84,212 | -0.04(-0.22%) |
Feb 24, 2004 | 19.35 | 19.50 | 19.14 | 19.37 | 69,713 | -0.03(-0.13%) |
Feb 23, 2004 | 19.40 | 19.55 | 19.24 | 19.40 | 81,196 | -0.15(-0.75%) |
Feb 20, 2004 | 19.44 | 19.70 | 19.40 | 19.54 | 45,122 | +0.15(+0.76%) |
Feb 19, 2004 | 20.16 | 20.16 | 19.38 | 19.40 | 64,261 | -0.69(-3.43%) |
Feb 18, 2004 | 19.81 | 20.25 | 19.68 | 20.09 | 243,473 | +0.30(+1.53%) |
Feb 17, 2004 | 19.57 | 19.82 | 19.57 | 19.79 | 119,474 | +0.26(+1.32%) |
Feb 13, 2004 | 19.66 | 19.68 | 19.40 | 19.53 | 224,914 | +0.03(+0.13%) |
Feb 12, 2004 | 20.04 | 20.04 | 19.40 | 19.50 | 175,268 | -0.93(-4.56%) |
Feb 11, 2004 | 19.66 | 20.86 | 19.66 | 20.43 | 167,264 | +0.78(+3.95%) |
Feb 10, 2004 | 19.59 | 19.66 | 19.40 | 19.66 | 90,476 | +0.07(+0.35%) |
Feb 09, 2004 | 19.48 | 19.69 | 19.40 | 19.59 | 122,954 | +0.10(+0.53%) |
Feb 06, 2004 | 19.35 | 19.55 | 19.27 | 19.48 | 52,777 | +0.13(+0.67%) |
Feb 05, 2004 | 18.75 | 19.35 | 18.75 | 19.35 | 111,703 | +0.30(+1.58%) |
Feb 04, 2004 | 19.57 | 19.57 | 18.91 | 19.05 | 142,905 | -0.63(-3.20%) |
Feb 03, 2004 | 19.48 | 19.74 | 19.45 | 19.68 | 96,855 | +0.26(+1.33%) |
Feb 02, 2004 | 19.18 | 19.79 | 19.18 | 19.42 | 109,499 | +0.28(+1.49%) |
Jan 30, 2004 | 18.98 | 19.14 | 18.97 | 19.14 | 124,578 | +0.03(+0.18%) |
Jan 29, 2004 | 19.10 | 19.40 | 19.02 | 19.10 | 104,511 | +0.01(+0.05%) |
Jan 28, 2004 | 19.66 | 19.90 | 18.97 | 19.10 | 77,368 | -0.65(-3.28%) |
Jan 27, 2004 | 19.74 | 19.98 | 19.66 | 19.74 | 62,289 | -0.22(-1.08%) |
Jan 26, 2004 | 19.70 | 20.05 | 19.48 | 19.96 | 77,484 | +0.18(+0.92%) |
Jan 23, 2004 | 19.79 | 19.88 | 19.51 | 19.78 | 70,177 | -0.01(-0.04%) |
Jan 22, 2004 | 19.96 | 20.01 | 19.62 | 19.79 | 45,934 | +0.04(+0.22%) |
Jan 21, 2004 | 19.74 | 19.88 | 19.48 | 19.74 | 60,433 | +0.06(+0.31%) |
Jan 20, 2004 | 19.57 | 19.68 | 19.48 | 19.68 | 94,535 | +0.16(+0.84%) |
Jan 16, 2004 | 19.91 | 20.04 | 19.46 | 19.52 | 77,368 | -0.29(-1.48%) |
Jan 15, 2004 | 20.00 | 20.04 | 19.53 | 19.81 | 93,839 | -0.07(-0.35%) |
Jan 14, 2004 | 19.42 | 19.99 | 19.42 | 19.88 | 129,914 | +0.67(+3.50%) |
Jan 13, 2004 | 19.23 | 19.23 | 18.85 | 19.21 | 268,064 | -0.06(-0.31%) |
Jan 12, 2004 | 18.97 | 19.27 | 18.97 | 19.27 | 77,020 | +0.39(+2.06%) |
Jan 09, 2004 | 18.92 | 19.06 | 18.76 | 18.88 | 109,615 | -0.09(-0.50%) |
Jan 08, 2004 | 19.05 | 19.14 | 18.79 | 18.98 | 127,014 | -0.02(-0.09%) |
Jan 07, 2004 | 18.97 | 19.15 | 18.94 | 18.99 | 54,401 | +0.03(+0.14%) |
Jan 06, 2004 | 19.14 | 19.40 | 18.83 | 18.97 | 136,294 | -0.28(-1.48%) |
Jan 05, 2004 | 19.10 | 19.25 | 18.84 | 19.25 | 273,168 | +0.28(+1.45%) |
Jan 02, 2004 | 19.27 | 19.42 | 18.89 | 18.98 | 65,537 | -0.16(-0.86%) |
Dec 31, 2003 | 19.40 | 19.40 | 18.99 | 19.14 | 166,916 | -0.26(-1.33%) |
Dec 30, 2003 | 19.09 | 19.58 | 19.09 | 19.40 | 179,444 | +0.41(+2.18%) |
Dec 29, 2003 | 18.97 | 19.34 | 18.84 | 18.98 | 128,754 | +0.12(+0.64%) |
Dec 26, 2003 | 18.66 | 18.97 | 18.58 | 18.86 | 62,521 | +0.07(+0.37%) |
Dec 24, 2003 | 18.81 | 18.81 | 18.71 | 18.79 | 53,589 | -0.10(-0.55%) |
Dec 23, 2003 | 18.79 | 18.92 | 18.55 | 18.90 | 220,622 | +0.04(+0.23%) |
Dec 22, 2003 | 18.58 | 18.87 | 18.57 | 18.85 | 102,655 | +0.06(+0.32%) |
Dec 19, 2003 | 18.16 | 18.79 | 18.15 | 18.79 | 178,980 | +0.45(+2.44%) |
Dec 18, 2003 | 18.30 | 18.32 | 18.28 | 18.35 | 159,609 | +0.05(+0.28%) |
Dec 17, 2003 | 18.33 | 18.65 | 18.28 | 18.29 | 109,035 | -0.37(-1.99%) |
Dec 16, 2003 | 18.83 | 18.83 | 18.62 | 18.66 | 158,565 | -0.13(-0.69%) |
Dec 15, 2003 | 19.00 | 19.13 | 18.75 | 18.79 | 285,463 | -0.13(-0.68%) |
Dec 12, 2003 | 18.10 | 18.93 | 18.10 | 18.92 | 384,523 | +0.83(+4.57%) |
Dec 11, 2003 | 17.24 | 18.30 | 17.11 | 18.10 | 1,932,245 | +1.37(+8.20%) |
Dec 10, 2003 | 17.21 | 17.24 | 16.64 | 16.72 | 311,330 | -0.69(-3.96%) |
Dec 09, 2003 | 17.56 | 17.85 | 17.24 | 17.41 | 217,258 | -0.17(-0.98%) |
Dec 08, 2003 | 17.35 | 17.59 | 17.34 | 17.59 | 148,589 | +0.34(+2.00%) |
Dec 05, 2003 | 17.42 | 17.52 | 17.00 | 17.24 | 112,631 | -0.43(-2.44%) |
Dec 04, 2003 | 17.22 | 17.75 | 17.16 | 17.67 | 156,361 | +0.70(+4.11%) |
Dec 03, 2003 | 17.54 | 17.56 | 16.97 | 16.97 | 146,501 | -0.51(-2.91%) |
Dec 02, 2003 | 17.46 | 17.46 | 17.46 | 17.48 | 96,739 | +0.00(+0.00%) |
Dec 01, 2003 | 17.67 | 17.68 | 17.67 | 17.48 | 138,498 | -0.19(-1.07%) |
Nov 28, 2003 | 17.72 | 17.83 | 17.60 | 17.67 | 48,253 | -0.04(-0.24%) |
Nov 26, 2003 | 17.80 | 17.80 | 17.53 | 17.72 | 83,168 | +0.25(+1.43%) |
Nov 25, 2003 | 17.21 | 17.50 | 17.16 | 17.47 | 66,117 | +0.48(+2.84%) |
Nov 24, 2003 | 16.66 | 17.11 | 16.66 | 16.98 | 111,239 | +0.35(+2.13%) |
Nov 21, 2003 | 16.55 | 16.55 | 16.47 | 16.63 | 50,225 | +0.25(+1.53%) |
Nov 20, 2003 | 17.33 | 17.33 | 16.51 | 16.38 | 147,313 | -0.95(-5.47%) |
Nov 19, 2003 | 17.21 | 17.56 | 17.16 | 17.33 | 89,432 | +0.08(+0.45%) |
Nov 18, 2003 | 17.33 | 18.01 | 17.18 | 17.25 | 128,754 | +0.03(+0.20%) |
Nov 17, 2003 | 16.88 | 17.22 | 16.85 | 17.22 | 55,793 | +0.19(+1.11%) |
Nov 14, 2003 | 17.41 | 17.50 | 16.94 | 17.03 | 138,730 | -0.31(-1.79%) |
Nov 13, 2003 | 16.64 | 17.79 | 16.64 | 17.34 | 298,571 | +0.70(+4.20%) |
Nov 12, 2003 | 16.15 | 16.64 | 16.12 | 16.64 | 129,914 | +0.53(+3.32%) |
Nov 11, 2003 | 16.02 | 16.19 | 16.02 | 16.10 | 104,279 | +0.12(+0.76%) |
Nov 10, 2003 | 16.21 | 16.21 | 15.97 | 15.98 | 35,494 | -0.21(-1.28%) |
Nov 07, 2003 | 16.52 | 16.52 | 16.29 | 16.19 | 58,925 | -0.33(-1.98%) |
Nov 06, 2003 | 16.40 | 16.62 | 16.31 | 16.52 | 121,794 | +0.14(+0.84%) |
Nov 05, 2003 | 15.77 | 16.43 | 15.91 | 16.38 | 102,655 | +0.47(+2.98%) |
Nov 04, 2003 | 15.77 | 15.91 | 15.73 | 15.91 | 33,638 | +0.20(+1.26%) |
Nov 03, 2003 | 15.46 | 15.71 | 15.46 | 15.71 | 20,067 | +0.40(+2.59%) |
Oct 31, 2003 | 15.56 | 15.56 | 15.17 | 15.31 | 109,035 | -0.59(-3.69%) |
Oct 30, 2003 | 15.82 | 15.95 | 15.80 | 15.90 | 25,634 | +0.15(+0.93%) |
Oct 29, 2003 | 15.47 | 15.84 | 15.35 | 15.75 | 95,347 | +0.23(+1.50%) |
Oct 28, 2003 | 15.50 | 15.52 | 15.31 | 15.52 | 71,568 | +0.13(+0.84%) |
Oct 27, 2003 | 15.26 | 15.58 | 15.22 | 15.39 | 50,921 | +0.13(+0.85%) |
Oct 24, 2003 | 15.26 | 15.52 | 15.16 | 15.26 | 32,014 | -0.04(-0.28%) |
Oct 23, 2003 | 14.98 | 15.35 | 14.66 | 15.30 | 109,615 | +0.23(+1.54%) |
Oct 22, 2003 | 15.91 | 15.91 | 14.98 | 15.07 | 209,023 | -1.06(-6.57%) |
Oct 21, 2003 | 16.20 | 16.23 | 15.99 | 16.13 | 73,076 | -0.37(-2.25%) |
Oct 20, 2003 | 16.25 | 16.35 | 16.09 | 16.50 | 90,128 | +0.42(+2.63%) |
Oct 17, 2003 | 16.72 | 16.72 | 15.95 | 16.08 | 78,412 | -0.44(-2.66%) |
Oct 16, 2003 | 16.77 | 16.77 | 16.49 | 16.52 | 41,642 | -0.02(-0.10%) |
Oct 15, 2003 | 16.45 | 16.72 | 16.38 | 16.54 | 130,842 | +0.06(+0.37%) |
Oct 14, 2003 | 16.26 | 16.47 | 16.26 | 16.47 | 63,101 | +0.05(+0.31%) |
Oct 13, 2003 | 16.12 | 16.53 | 16.17 | 16.42 | 39,670 | +0.30(+1.87%) |
Oct 10, 2003 | 16.21 | 16.21 | 16.04 | 16.12 | 28,650 | -0.02(-0.11%) |
Oct 09, 2003 | 16.04 | 16.31 | 15.93 | 16.14 | 41,990 | +0.29(+1.85%) |
Oct 08, 2003 | 16.29 | 16.29 | 15.79 | 15.85 | 71,452 | -0.28(-1.71%) |
Oct 07, 2003 | 16.02 | 16.12 | 15.94 | 16.12 | 41,526 | -0.04(-0.27%) |
Oct 06, 2003 | 16.04 | 16.16 | 15.77 | 16.16 | 58,925 | +0.11(+0.70%) |
Oct 03, 2003 | 16.12 | 16.25 | 16.02 | 16.05 | 60,665 | +0.03(+0.16%) |
Oct 02, 2003 | 15.78 | 16.18 | 15.75 | 16.03 | 38,510 | +0.22(+1.42%) |
Oct 01, 2003 | 15.19 | 15.80 | 15.18 | 15.80 | 32,710 | +0.61(+4.03%) |
Sep 30, 2003 | 15.20 | 15.42 | 15.19 | 15.19 | 33,522 | -0.28(-1.84%) |
Sep 29, 2003 | 15.27 | 15.70 | 15.27 | 15.47 | 65,653 | +0.09(+0.56%) |
Sep 26, 2003 | 15.63 | 15.65 | 15.25 | 15.39 | 59,621 | -0.40(-2.51%) |
Sep 25, 2003 | 16.49 | 16.54 | 15.75 | 15.79 | 80,384 | -0.64(-3.88%) |
Sep 24, 2003 | 16.73 | 16.81 | 16.38 | 16.42 | 65,885 | -0.43(-2.56%) |
Sep 23, 2003 | 16.83 | 16.94 | 16.55 | 16.85 | 70,177 | +0.17(+1.03%) |
Sep 22, 2003 | 16.38 | 16.72 | 16.38 | 16.68 | 78,180 | +0.30(+1.84%) |
Sep 19, 2003 | 16.41 | 16.72 | 16.38 | 16.38 | 58,229 | +0.00(+0.00%) |
Sep 18, 2003 | 16.39 | 16.41 | 16.38 | 16.38 | 51,965 | -0.03(-0.21%) |
Sep 17, 2003 | 16.42 | 16.44 | 16.38 | 16.41 | 93,607 | +0.03(+0.21%) |
Sep 16, 2003 | 16.64 | 16.64 | 16.38 | 16.38 | 46,050 | +0.29(+1.82%) |
Sep 15, 2003 | 16.04 | 16.35 | 16.04 | 16.09 | 26,330 | +0.12(+0.76%) |
Sep 12, 2003 | 15.99 | 16.08 | 15.95 | 15.97 | 18,443 | -0.07(-0.43%) |
Sep 11, 2003 | 15.78 | 16.12 | 15.73 | 16.04 | 28,766 | +0.17(+1.09%) |
Sep 10, 2003 | 16.08 | 16.08 | 15.78 | 15.86 | 27,954 | -0.30(-1.87%) |
Sep 09, 2003 | 15.95 | 16.46 | 15.92 | 16.16 | 64,609 | +0.27(+1.68%) |
Sep 08, 2003 | 16.21 | 16.26 | 15.86 | 15.90 | 78,412 | -0.36(-2.23%) |
Sep 05, 2003 | 16.62 | 16.62 | 16.25 | 16.26 | 134,902 | -0.41(-2.48%) |
Sep 04, 2003 | 16.42 | 16.67 | 16.11 | 16.67 | 94,419 | +0.29(+1.79%) |
Sep 03, 2003 | 16.21 | 16.40 | 16.21 | 16.38 | 143,369 | +0.22(+1.39%) |