Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.32 | 24.03 | 23.24 | 23.86 | 395,202 | +0.36(+1.55%) |
Sep 29, 2004 | 23.38 | 23.58 | 22.86 | 23.50 | 594,818 | +0.12(+0.52%) |
Sep 28, 2004 | 23.19 | 23.58 | 22.88 | 23.38 | 472,792 | +0.20(+0.86%) |
Sep 27, 2004 | 24.05 | 24.08 | 22.92 | 23.18 | 708,440 | -0.88(-3.65%) |
Sep 24, 2004 | 24.51 | 24.51 | 24.00 | 24.05 | 801,571 | -0.45(-1.84%) |
Sep 23, 2004 | 24.84 | 24.88 | 24.41 | 24.51 | 428,701 | -0.56(-2.22%) |
Sep 22, 2004 | 25.38 | 25.55 | 24.93 | 25.06 | 301,841 | -0.54(-2.10%) |
Sep 21, 2004 | 25.19 | 25.76 | 24.99 | 25.60 | 456,560 | +0.55(+2.18%) |
Sep 20, 2004 | 26.11 | 26.11 | 24.90 | 25.05 | 510,090 | -1.06(-4.06%) |
Sep 17, 2004 | 26.49 | 26.49 | 26.02 | 26.11 | 355,256 | -0.30(-1.12%) |
Sep 16, 2004 | 26.19 | 26.82 | 26.18 | 26.41 | 213,084 | +0.22(+0.83%) |
Sep 15, 2004 | 25.96 | 26.71 | 25.71 | 26.19 | 317,727 | +0.32(+1.24%) |
Sep 14, 2004 | 26.53 | 26.74 | 25.60 | 25.87 | 334,419 | -0.66(-2.49%) |
Sep 13, 2004 | 25.52 | 26.85 | 25.52 | 26.53 | 572,485 | +0.95(+3.70%) |
Sep 10, 2004 | 25.67 | 25.70 | 25.37 | 25.58 | 174,289 | -0.13(-0.51%) |
Sep 09, 2004 | 25.89 | 26.15 | 25.53 | 25.71 | 656,176 | -0.17(-0.67%) |
Sep 08, 2004 | 24.37 | 26.24 | 24.34 | 25.89 | 1,486,757 | +1.44(+5.90%) |
Sep 07, 2004 | 24.41 | 24.59 | 24.06 | 24.44 | 265,924 | +0.03(+0.14%) |
Sep 03, 2004 | 24.01 | 24.56 | 24.01 | 24.41 | 240,482 | +0.43(+1.81%) |
Sep 02, 2004 | 23.48 | 23.98 | 23.29 | 23.98 | 515,040 | +0.41(+1.73%) |
Sep 01, 2004 | 23.05 | 23.67 | 23.04 | 23.57 | 182,693 | +0.52(+2.26%) |
Aug 31, 2004 | 22.89 | 23.12 | 22.59 | 23.05 | 129,738 | +0.07(+0.30%) |
Aug 30, 2004 | 23.41 | 23.50 | 22.95 | 22.98 | 152,762 | -0.50(-2.11%) |
Aug 27, 2004 | 23.45 | 23.47 | 23.16 | 23.47 | 62,624 | +0.23(+1.01%) |
Aug 26, 2004 | 23.50 | 23.51 | 22.95 | 23.24 | 165,540 | -0.30(-1.29%) |
Aug 25, 2004 | 23.02 | 23.67 | 22.85 | 23.54 | 180,506 | +0.52(+2.26%) |
Aug 24, 2004 | 23.70 | 23.71 | 22.59 | 23.02 | 298,042 | -0.66(-2.79%) |
Aug 23, 2004 | 23.84 | 24.02 | 23.63 | 23.68 | 141,250 | -0.16(-0.66%) |
Aug 20, 2004 | 23.71 | 23.86 | 23.30 | 23.84 | 190,636 | +0.22(+0.92%) |
Aug 19, 2004 | 24.02 | 24.02 | 22.93 | 23.62 | 331,656 | -0.50(-2.09%) |
Aug 18, 2004 | 23.15 | 24.14 | 22.78 | 24.12 | 306,100 | +0.82(+3.50%) |
Aug 17, 2004 | 23.36 | 23.71 | 23.15 | 23.31 | 142,171 | +0.17(+0.71%) |
Aug 16, 2004 | 22.94 | 23.21 | 22.90 | 23.14 | 287,105 | +0.20(+0.87%) |
Aug 13, 2004 | 23.21 | 23.33 | 22.87 | 22.94 | 163,928 | -0.26(-1.12%) |
Aug 12, 2004 | 23.35 | 23.37 | 22.90 | 23.20 | 273,176 | -0.36(-1.55%) |
Aug 11, 2004 | 23.63 | 23.63 | 22.98 | 23.57 | 165,310 | -0.03(-0.15%) |
Aug 10, 2004 | 23.31 | 23.71 | 23.11 | 23.60 | 172,332 | +0.23(+0.97%) |
Aug 09, 2004 | 23.28 | 23.80 | 23.28 | 23.38 | 234,151 | +0.10(+0.41%) |
Aug 06, 2004 | 23.37 | 23.51 | 22.78 | 23.28 | 539,561 | -0.28(-1.18%) |
Aug 05, 2004 | 24.28 | 24.29 | 23.45 | 23.56 | 308,633 | -0.68(-2.80%) |
Aug 04, 2004 | 23.71 | 24.51 | 23.52 | 24.24 | 340,981 | +0.53(+2.24%) |
Aug 03, 2004 | 24.67 | 24.67 | 23.68 | 23.71 | 247,735 | -0.85(-3.47%) |
Aug 02, 2004 | 24.87 | 24.93 | 24.18 | 24.56 | 276,515 | -0.53(-2.11%) |
Jul 30, 2004 | 24.67 | 25.16 | 24.67 | 25.09 | 281,810 | +0.35(+1.40%) |
Jul 29, 2004 | 24.58 | 25.02 | 24.58 | 24.74 | 370,221 | +0.16(+0.64%) |
Jul 28, 2004 | 24.32 | 24.70 | 23.80 | 24.58 | 324,980 | +0.29(+1.18%) |
Jul 27, 2004 | 24.70 | 24.70 | 24.15 | 24.30 | 372,754 | -0.41(-1.65%) |
Jul 26, 2004 | 24.76 | 25.11 | 24.67 | 24.70 | 541,633 | -0.05(-0.21%) |
Jul 23, 2004 | 24.54 | 24.97 | 24.36 | 24.76 | 455,294 | +0.22(+0.89%) |
Jul 22, 2004 | 24.28 | 24.64 | 22.90 | 24.54 | 840,596 | +0.36(+1.47%) |
Jul 21, 2004 | 24.65 | 24.93 | 23.59 | 24.18 | 2,324,591 | +2.22(+10.13%) |
Jul 20, 2004 | 21.89 | 22.19 | 21.63 | 21.96 | 237,374 | +0.12(+0.56%) |
Jul 19, 2004 | 22.28 | 22.29 | 21.71 | 21.84 | 314,158 | -0.52(-2.33%) |
Jul 16, 2004 | 22.76 | 22.97 | 22.29 | 22.36 | 152,992 | -0.36(-1.57%) |
Jul 15, 2004 | 23.01 | 23.18 | 22.65 | 22.72 | 186,262 | -0.08(-0.34%) |
Jul 14, 2004 | 22.72 | 23.32 | 22.59 | 22.79 | 223,330 | +0.12(+0.54%) |
Jul 13, 2004 | 22.59 | 22.89 | 22.56 | 22.67 | 208,019 | +0.25(+1.12%) |
Jul 12, 2004 | 22.76 | 22.89 | 22.38 | 22.42 | 274,788 | -0.34(-1.49%) |
Jul 09, 2004 | 22.41 | 22.88 | 22.29 | 22.76 | 214,120 | +0.35(+1.55%) |
Jul 08, 2004 | 23.03 | 23.08 | 22.32 | 22.41 | 519,185 | -0.61(-2.64%) |
Jul 07, 2004 | 22.54 | 23.35 | 22.50 | 23.02 | 348,579 | +0.43(+1.88%) |
Jul 06, 2004 | 23.37 | 23.37 | 22.52 | 22.59 | 345,586 | -0.87(-3.70%) |
Jul 02, 2004 | 23.50 | 23.57 | 23.33 | 23.46 | 369,185 | +0.01(+0.04%) |
Jul 01, 2004 | 24.06 | 24.07 | 23.35 | 23.45 | 306,330 | -0.48(-2.00%) |
Jun 30, 2004 | 23.93 | 24.05 | 23.77 | 23.93 | 245,087 | +0.04(+0.18%) |
Jun 29, 2004 | 23.84 | 24.10 | 23.77 | 23.89 | 282,155 | -0.10(-0.40%) |
Jun 28, 2004 | 23.70 | 24.60 | 23.70 | 23.98 | 289,983 | +0.37(+1.58%) |
Jun 25, 2004 | 23.28 | 23.84 | 23.28 | 23.61 | 469,223 | +0.55(+2.37%) |
Jun 24, 2004 | 23.49 | 23.61 | 23.06 | 23.06 | 666,882 | -0.38(-1.63%) |
Jun 23, 2004 | 23.74 | 23.75 | 22.52 | 23.45 | 909,092 | -0.46(-1.93%) |
Jun 22, 2004 | 24.19 | 24.19 | 23.73 | 23.91 | 354,105 | -0.44(-1.82%) |
Jun 21, 2004 | 23.80 | 24.45 | 23.73 | 24.35 | 315,655 | +0.72(+3.05%) |
Jun 18, 2004 | 23.98 | 23.99 | 23.53 | 23.63 | 384,841 | -0.35(-1.45%) |
Jun 17, 2004 | 23.89 | 24.11 | 23.32 | 23.98 | 390,712 | +0.10(+0.40%) |
Jun 16, 2004 | 24.11 | 24.23 | 23.40 | 23.88 | 700,727 | -0.88(-3.54%) |
Jun 15, 2004 | 23.85 | 24.76 | 23.85 | 24.76 | 413,851 | +1.09(+4.59%) |
Jun 14, 2004 | 23.56 | 23.81 | 23.33 | 23.67 | 298,963 | +0.12(+0.52%) |
Jun 10, 2004 | 23.71 | 24.18 | 23.48 | 23.55 | 290,674 | -0.20(-0.84%) |
Jun 09, 2004 | 24.52 | 24.52 | 23.35 | 23.75 | 441,249 | -0.77(-3.15%) |
Jun 08, 2004 | 22.85 | 24.75 | 22.74 | 24.52 | 785,800 | +1.84(+8.12%) |
Jun 07, 2004 | 22.16 | 22.73 | 22.16 | 22.68 | 267,881 | +0.58(+2.63%) |
Jun 04, 2004 | 22.15 | 22.47 | 21.76 | 22.10 | 262,125 | +0.15(+0.67%) |
Jun 03, 2004 | 22.54 | 22.55 | 21.92 | 21.95 | 296,660 | -0.83(-3.62%) |
Jun 02, 2004 | 22.76 | 22.87 | 22.46 | 22.78 | 226,208 | +0.06(+0.27%) |
Jun 01, 2004 | 22.67 | 22.77 | 22.27 | 22.72 | 256,254 | -0.13(-0.57%) |
May 28, 2004 | 22.50 | 22.85 | 22.50 | 22.85 | 195,241 | +0.17(+0.77%) |
May 27, 2004 | 22.42 | 22.80 | 22.32 | 22.67 | 501,802 | +0.25(+1.12%) |
May 26, 2004 | 22.15 | 22.81 | 22.12 | 22.42 | 481,196 | +0.15(+0.66%) |
May 25, 2004 | 21.50 | 22.32 | 21.28 | 22.27 | 340,521 | +0.60(+2.77%) |
May 24, 2004 | 21.09 | 21.67 | 21.09 | 21.67 | 328,894 | +0.59(+2.80%) |
May 21, 2004 | 20.78 | 21.08 | 20.78 | 21.08 | 439,753 | +0.32(+1.55%) |
May 20, 2004 | 20.41 | 21.04 | 20.15 | 20.76 | 474,634 | +0.17(+0.84%) |
May 19, 2004 | 20.93 | 21.46 | 20.28 | 20.59 | 352,032 | -0.17(-0.84%) |
May 18, 2004 | 20.37 | 20.92 | 19.97 | 20.76 | 568,110 | +0.51(+2.53%) |
May 17, 2004 | 20.50 | 20.50 | 19.97 | 20.25 | 368,840 | -0.41(-1.98%) |
May 14, 2004 | 20.73 | 21.07 | 20.21 | 20.66 | 285,264 | -0.07(-0.34%) |
May 13, 2004 | 20.59 | 21.34 | 20.49 | 20.73 | 628,547 | +0.05(+0.25%) |
May 12, 2004 | 20.72 | 20.72 | 19.11 | 20.67 | 984,610 | -0.11(-0.54%) |
May 11, 2004 | 20.24 | 21.04 | 20.24 | 20.79 | 267,881 | +0.45(+2.22%) |
May 10, 2004 | 20.81 | 20.81 | 19.57 | 20.34 | 377,934 | -0.56(-2.70%) |
May 07, 2004 | 21.59 | 21.85 | 20.78 | 20.90 | 301,495 | -0.81(-3.72%) |
May 06, 2004 | 22.01 | 22.01 | 21.18 | 21.71 | 472,792 | -0.28(-1.26%) |
May 05, 2004 | 22.37 | 22.48 | 21.79 | 21.99 | 452,071 | -0.31(-1.40%) |
May 04, 2004 | 22.55 | 22.68 | 21.98 | 22.30 | 652,262 | -0.42(-1.84%) |
May 03, 2004 | 22.07 | 23.31 | 21.93 | 22.72 | 828,624 | +0.64(+2.91%) |
Apr 30, 2004 | 22.46 | 22.93 | 21.73 | 22.07 | 492,477 | -0.50(-2.23%) |
Apr 29, 2004 | 23.02 | 23.15 | 22.08 | 22.58 | 531,157 | -0.32(-1.40%) |
Apr 28, 2004 | 23.71 | 23.71 | 22.65 | 22.90 | 702,223 | -0.82(-3.44%) |
Apr 27, 2004 | 24.28 | 24.28 | 23.50 | 23.71 | 440,789 | -0.39(-1.62%) |
Apr 26, 2004 | 24.06 | 24.60 | 24.02 | 24.11 | 799,268 | +0.26(+1.09%) |
Apr 23, 2004 | 24.84 | 24.84 | 23.71 | 23.84 | 965,039 | -0.91(-3.68%) |
Apr 22, 2004 | 24.50 | 25.65 | 24.50 | 24.76 | 1,218,185 | +0.17(+0.71%) |
Apr 21, 2004 | 23.63 | 24.59 | 23.40 | 24.58 | 1,121,716 | +0.65(+2.72%) |
Apr 20, 2004 | 22.28 | 24.15 | 22.15 | 23.93 | 2,296,732 | +2.08(+9.50%) |
Apr 19, 2004 | 21.02 | 22.11 | 21.02 | 21.86 | 738,601 | +0.75(+3.54%) |
Apr 16, 2004 | 20.98 | 21.19 | 20.60 | 21.11 | 677,933 | +0.13(+0.62%) |
Apr 15, 2004 | 21.15 | 21.38 | 20.62 | 20.98 | 382,769 | -0.23(-1.06%) |
Apr 14, 2004 | 21.27 | 21.54 | 20.93 | 21.20 | 416,729 | -0.06(-0.29%) |
Apr 13, 2004 | 22.06 | 22.28 | 21.27 | 21.27 | 649,729 | -0.76(-3.43%) |
Apr 12, 2004 | 20.98 | 22.07 | 20.59 | 22.02 | 1,074,172 | +0.83(+3.94%) |
Apr 08, 2004 | 21.56 | 21.72 | 21.11 | 21.19 | 435,378 | -0.24(-1.14%) |
Apr 07, 2004 | 21.33 | 21.79 | 20.98 | 21.43 | 515,386 | +0.10(+0.45%) |
Apr 06, 2004 | 21.15 | 21.72 | 21.07 | 21.33 | 608,632 | +0.53(+2.55%) |
Apr 05, 2004 | 21.04 | 21.59 | 20.46 | 20.80 | 470,259 | -0.19(-0.91%) |
Apr 02, 2004 | 20.63 | 21.07 | 20.50 | 21.00 | 419,377 | +0.69(+3.38%) |
Apr 01, 2004 | 20.50 | 20.50 | 20.01 | 20.31 | 894,357 | -0.19(-0.93%) |
Mar 31, 2004 | 20.67 | 20.76 | 20.11 | 20.50 | 934,533 | -0.30(-1.46%) |
Mar 30, 2004 | 21.37 | 21.37 | 20.71 | 20.80 | 528,740 | -0.65(-3.04%) |
Mar 29, 2004 | 21.28 | 21.77 | 21.26 | 21.46 | 399,692 | +0.41(+1.94%) |
Mar 26, 2004 | 20.41 | 21.63 | 20.41 | 21.05 | 1,016,037 | +0.59(+2.89%) |
Mar 25, 2004 | 19.85 | 20.47 | 19.85 | 20.46 | 339,254 | +0.69(+3.52%) |
Mar 24, 2004 | 20.05 | 20.06 | 19.68 | 19.76 | 546,583 | -0.50(-2.49%) |
Mar 23, 2004 | 19.76 | 20.43 | 19.76 | 20.27 | 565,117 | +0.71(+3.64%) |
Mar 22, 2004 | 20.37 | 20.37 | 19.55 | 19.55 | 449,423 | -1.02(-4.94%) |
Mar 19, 2004 | 20.72 | 21.20 | 20.33 | 20.57 | 428,241 | -0.03(-0.17%) |
Mar 18, 2004 | 20.80 | 20.80 | 20.20 | 20.60 | 320,260 | -0.30(-1.41%) |
Mar 17, 2004 | 20.46 | 21.09 | 20.46 | 20.90 | 352,953 | +0.65(+3.22%) |
Mar 16, 2004 | 20.41 | 20.54 | 20.07 | 20.25 | 325,785 | +0.41(+2.06%) |
Mar 15, 2004 | 20.93 | 20.93 | 19.25 | 19.84 | 811,701 | -1.09(-5.23%) |
Mar 12, 2004 | 21.06 | 21.20 | 20.58 | 20.93 | 463,813 | +0.05(+0.25%) |
Mar 11, 2004 | 20.85 | 21.20 | 20.49 | 20.88 | 1,263,887 | -1.37(-6.17%) |
Mar 10, 2004 | 23.84 | 24.20 | 22.26 | 22.26 | 451,725 | -1.45(-6.12%) |
Mar 09, 2004 | 24.67 | 24.67 | 23.59 | 23.71 | 303,913 | -1.11(-4.48%) |
Mar 08, 2004 | 25.59 | 25.60 | 24.42 | 24.82 | 192,478 | -0.69(-2.69%) |
Mar 05, 2004 | 25.10 | 25.99 | 24.94 | 25.50 | 86,454 | +0.02(+0.07%) |
Mar 04, 2004 | 25.58 | 25.66 | 25.23 | 25.49 | 156,561 | -0.01(-0.03%) |
Mar 03, 2004 | 25.70 | 25.83 | 25.37 | 25.50 | 141,250 | -0.21(-0.81%) |
Mar 02, 2004 | 25.76 | 25.90 | 25.45 | 25.70 | 270,183 | +0.10(+0.41%) |
Mar 01, 2004 | 24.71 | 25.80 | 24.64 | 25.60 | 253,491 | +0.89(+3.59%) |
Feb 27, 2004 | 25.09 | 25.50 | 24.36 | 24.71 | 364,811 | -0.37(-1.49%) |
Feb 26, 2004 | 24.90 | 25.14 | 24.41 | 25.09 | 168,073 | +0.20(+0.80%) |
Feb 25, 2004 | 24.67 | 25.61 | 24.46 | 24.89 | 234,611 | +0.22(+0.88%) |
Feb 24, 2004 | 24.96 | 25.35 | 24.52 | 24.67 | 273,637 | -0.44(-1.76%) |
Feb 23, 2004 | 25.28 | 25.64 | 24.86 | 25.11 | 404,181 | +0.04(+0.17%) |
Feb 20, 2004 | 25.17 | 25.28 | 24.76 | 25.07 | 325,325 | -0.09(-0.35%) |
Feb 19, 2004 | 25.45 | 25.68 | 25.15 | 25.16 | 391,863 | -0.36(-1.43%) |
Feb 18, 2004 | 25.89 | 26.06 | 25.46 | 25.52 | 80,583 | -0.45(-1.74%) |
Feb 17, 2004 | 25.37 | 26.13 | 25.32 | 25.97 | 350,075 | +0.90(+3.60%) |
Feb 13, 2004 | 25.94 | 26.06 | 24.96 | 25.07 | 214,466 | -0.87(-3.35%) |
Feb 12, 2004 | 26.27 | 26.69 | 25.84 | 25.94 | 478,318 | -0.32(-1.22%) |
Feb 11, 2004 | 25.73 | 26.56 | 25.73 | 26.26 | 373,790 | +0.53(+2.06%) |
Feb 10, 2004 | 25.28 | 26.28 | 24.82 | 25.73 | 752,876 | +0.41(+1.61%) |
Feb 09, 2004 | 24.15 | 25.54 | 24.15 | 25.32 | 447,926 | +1.39(+5.81%) |
Feb 06, 2004 | 23.15 | 24.41 | 23.15 | 23.93 | 502,493 | +0.91(+3.96%) |
Feb 05, 2004 | 22.80 | 23.37 | 22.80 | 23.02 | 226,898 | +0.00(+0.00%) |
Feb 04, 2004 | 23.65 | 23.65 | 22.89 | 23.02 | 503,413 | -0.63(-2.68%) |
Feb 03, 2004 | 23.24 | 24.08 | 23.24 | 23.65 | 307,597 | +0.35(+1.49%) |
Feb 02, 2004 | 23.69 | 24.02 | 23.10 | 23.31 | 370,912 | -0.59(-2.47%) |
Jan 30, 2004 | 23.53 | 24.11 | 23.32 | 23.90 | 286,875 | +0.19(+0.81%) |
Jan 29, 2004 | 23.85 | 23.89 | 23.25 | 23.71 | 338,333 | -0.15(-0.62%) |
Jan 28, 2004 | 24.80 | 25.09 | 23.82 | 23.85 | 324,059 | -0.80(-3.24%) |
Jan 27, 2004 | 25.04 | 25.56 | 24.58 | 24.65 | 537,143 | -0.35(-1.39%) |
Jan 26, 2004 | 26.06 | 26.67 | 24.68 | 25.00 | 625,785 | +0.39(+1.59%) |
Jan 23, 2004 | 24.08 | 25.07 | 24.02 | 24.61 | 821,832 | +0.53(+2.20%) |
Jan 22, 2004 | 23.54 | 24.26 | 23.48 | 24.08 | 471,641 | +0.63(+2.67%) |
Jan 21, 2004 | 23.19 | 23.80 | 23.06 | 23.45 | 456,906 | +0.26(+1.12%) |
Jan 20, 2004 | 23.50 | 23.50 | 23.07 | 23.19 | 521,142 | -0.26(-1.11%) |
Jan 16, 2004 | 23.45 | 23.73 | 23.31 | 23.45 | 316,231 | +0.09(+0.37%) |
Jan 15, 2004 | 23.71 | 23.74 | 23.29 | 23.37 | 358,824 | -0.37(-1.57%) |
Jan 14, 2004 | 23.15 | 23.79 | 22.72 | 23.74 | 537,604 | +0.76(+3.33%) |
Jan 13, 2004 | 23.45 | 23.78 | 22.76 | 22.98 | 719,146 | -0.56(-2.40%) |
Jan 12, 2004 | 24.93 | 25.16 | 22.89 | 23.54 | 969,759 | -1.35(-5.41%) |
Jan 09, 2004 | 25.54 | 25.54 | 24.89 | 24.89 | 251,534 | -0.74(-2.88%) |
Jan 08, 2004 | 25.67 | 25.70 | 25.40 | 25.63 | 339,139 | -0.04(-0.17%) |
Jan 07, 2004 | 25.63 | 26.05 | 25.17 | 25.67 | 1,117,802 | +0.04(+0.17%) |
Jan 06, 2004 | 25.80 | 25.80 | 25.63 | 25.63 | 231,733 | -0.17(-0.67%) |
Jan 05, 2004 | 25.75 | 25.89 | 25.75 | 25.80 | 186,031 | +0.14(+0.54%) |
Jan 02, 2004 | 25.54 | 25.96 | 25.54 | 25.66 | 193,054 | +0.21(+0.82%) |
Dec 31, 2003 | 25.96 | 26.01 | 25.21 | 25.45 | 252,225 | -0.43(-1.64%) |
Dec 30, 2003 | 25.93 | 26.03 | 25.83 | 25.88 | 195,586 | -0.18(-0.70%) |
Dec 29, 2003 | 25.84 | 26.06 | 25.79 | 26.06 | 210,552 | +0.22(+0.84%) |
Dec 26, 2003 | 25.61 | 25.89 | 25.58 | 25.84 | 44,896 | +0.18(+0.71%) |
Dec 24, 2003 | 26.06 | 26.06 | 25.66 | 25.66 | 103,146 | -0.40(-1.53%) |
Dec 23, 2003 | 26.02 | 26.06 | 25.74 | 26.06 | 260,743 | +0.00(+0.00%) |
Dec 22, 2003 | 26.26 | 26.40 | 26.02 | 26.06 | 329,354 | -0.20(-0.76%) |
Dec 19, 2003 | 26.19 | 26.30 | 25.91 | 26.26 | 564,081 | +0.07(+0.27%) |
Dec 18, 2003 | 25.12 | 26.32 | 25.12 | 26.19 | 532,654 | +1.00(+3.97%) |
Dec 17, 2003 | 24.58 | 25.53 | 24.38 | 25.19 | 462,661 | +0.81(+3.31%) |
Dec 16, 2003 | 23.89 | 24.55 | 23.50 | 24.38 | 814,234 | +0.55(+2.30%) |
Dec 15, 2003 | 24.15 | 24.41 | 23.66 | 23.84 | 531,733 | +0.03(+0.15%) |
Dec 12, 2003 | 23.61 | 24.08 | 23.45 | 23.80 | 264,197 | +0.42(+1.78%) |
Dec 11, 2003 | 23.28 | 23.65 | 23.05 | 23.38 | 352,032 | +0.11(+0.49%) |
Dec 10, 2003 | 24.37 | 24.37 | 22.88 | 23.27 | 390,022 | -1.04(-4.29%) |
Dec 09, 2003 | 24.75 | 24.87 | 24.25 | 24.31 | 285,033 | -0.38(-1.55%) |
Dec 08, 2003 | 24.55 | 24.71 | 24.04 | 24.70 | 228,510 | +0.10(+0.39%) |
Dec 05, 2003 | 24.84 | 24.88 | 24.48 | 24.60 | 195,126 | -0.23(-0.94%) |
Dec 04, 2003 | 24.78 | 24.86 | 24.54 | 24.84 | 312,547 | -0.07(-0.28%) |
Dec 03, 2003 | 24.77 | 25.28 | 24.73 | 24.90 | 307,481 | +0.14(+0.56%) |
Dec 02, 2003 | 24.96 | 25.09 | 24.66 | 24.77 | 595,624 | -0.40(-1.59%) |
Dec 01, 2003 | 24.18 | 25.23 | 24.18 | 25.17 | 718,340 | +0.99(+4.10%) |
Nov 28, 2003 | 23.76 | 24.19 | 23.76 | 24.18 | 119,953 | +0.42(+1.76%) |
Nov 26, 2003 | 23.33 | 23.71 | 23.12 | 23.76 | 580,773 | +0.55(+2.36%) |
Nov 25, 2003 | 22.11 | 23.27 | 22.11 | 23.21 | 526,207 | +1.28(+5.82%) |
Nov 24, 2003 | 21.72 | 22.24 | 21.72 | 21.93 | 272,370 | +0.43(+1.98%) |
Nov 21, 2003 | 21.93 | 21.93 | 21.05 | 21.51 | 318,188 | -0.21(-0.96%) |
Nov 20, 2003 | 22.06 | 22.32 | 21.37 | 21.72 | 447,926 | -0.35(-1.57%) |
Nov 19, 2003 | 21.72 | 23.01 | 21.72 | 22.06 | 525,977 | +0.13(+0.59%) |
Nov 18, 2003 | 21.72 | 22.55 | 21.71 | 21.93 | 496,161 | +0.56(+2.64%) |
Nov 17, 2003 | 20.89 | 21.45 | 20.89 | 21.37 | 259,017 | -0.08(-0.36%) |
Nov 14, 2003 | 21.63 | 21.76 | 21.33 | 21.45 | 231,618 | -0.27(-1.24%) |
Nov 13, 2003 | 21.54 | 21.79 | 21.46 | 21.72 | 247,850 | +0.26(+1.21%) |
Nov 12, 2003 | 20.33 | 21.88 | 20.33 | 21.46 | 1,171,332 | +1.18(+5.83%) |
Nov 11, 2003 | 21.41 | 21.41 | 20.27 | 20.27 | 644,089 | -1.19(-5.54%) |
Nov 10, 2003 | 22.41 | 22.41 | 21.54 | 21.46 | 655,255 | -0.96(-4.30%) |
Nov 07, 2003 | 21.73 | 22.80 | 21.72 | 22.43 | 627,972 | +0.92(+4.28%) |
Nov 06, 2003 | 20.70 | 21.60 | 20.61 | 21.51 | 585,263 | +0.89(+4.34%) |
Nov 05, 2003 | 20.60 | 20.80 | 20.57 | 20.61 | 288,832 | -0.15(-0.71%) |
Nov 04, 2003 | 20.60 | 20.76 | 20.57 | 20.76 | 210,206 | -0.07(-0.33%) |
Nov 03, 2003 | 20.10 | 21.02 | 20.10 | 20.83 | 454,488 | +0.79(+3.94%) |
Oct 31, 2003 | 20.03 | 20.19 | 19.96 | 20.04 | 503,989 | +0.05(+0.26%) |
Oct 30, 2003 | 19.98 | 20.07 | 19.92 | 19.99 | 569,607 | +0.35(+1.77%) |
Oct 29, 2003 | 18.81 | 20.10 | 18.81 | 19.64 | 1,373,596 | +0.99(+5.31%) |
Oct 28, 2003 | 17.58 | 18.66 | 17.50 | 18.65 | 552,109 | +1.15(+6.55%) |
Oct 27, 2003 | 17.03 | 17.90 | 17.03 | 17.50 | 388,640 | +0.65(+3.87%) |
Oct 24, 2003 | 16.94 | 17.02 | 16.83 | 16.85 | 344,319 | -0.09(-0.51%) |
Oct 23, 2003 | 16.07 | 17.25 | 15.64 | 16.94 | 571,334 | +0.06(+0.36%) |
Oct 22, 2003 | 17.14 | 17.14 | 16.85 | 16.88 | 325,555 | -0.26(-1.52%) |
Oct 21, 2003 | 16.90 | 17.21 | 16.85 | 17.14 | 579,277 | +0.88(+5.39%) |
Oct 20, 2003 | 16.22 | 16.35 | 15.90 | 16.26 | 200,997 | +0.04(+0.27%) |
Oct 17, 2003 | 16.52 | 16.52 | 16.19 | 16.22 | 215,617 | -0.27(-1.63%) |
Oct 16, 2003 | 16.51 | 16.52 | 16.14 | 16.49 | 151,381 | -0.11(-0.68%) |
Oct 15, 2003 | 16.67 | 16.68 | 16.51 | 16.60 | 147,582 | -0.06(-0.36%) |
Oct 14, 2003 | 16.09 | 16.70 | 16.09 | 16.66 | 274,788 | +0.59(+3.68%) |
Oct 13, 2003 | 15.98 | 16.18 | 15.92 | 16.07 | 164,389 | +0.09(+0.54%) |
Oct 10, 2003 | 15.71 | 16.19 | 15.71 | 15.98 | 329,815 | +0.25(+1.60%) |
Oct 09, 2003 | 14.81 | 16.20 | 14.81 | 15.73 | 581,694 | +1.22(+8.44%) |
Oct 08, 2003 | 14.74 | 14.77 | 14.46 | 14.51 | 295,739 | -0.30(-2.05%) |
Oct 07, 2003 | 14.77 | 14.81 | 14.42 | 14.81 | 184,880 | -0.06(-0.41%) |
Oct 06, 2003 | 15.11 | 15.11 | 14.81 | 14.87 | 320,835 | +0.32(+2.21%) |
Oct 03, 2003 | 14.68 | 14.76 | 14.39 | 14.55 | 473,022 | +0.37(+2.63%) |
Oct 02, 2003 | 14.24 | 14.48 | 14.10 | 14.18 | 205,026 | -0.15(-1.03%) |