Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.23 | 28.00 | 27.15 | 27.73 | 474,500 | +0.22(+0.80%) |
Sep 29, 2004 | 27.42 | 27.68 | 26.81 | 27.51 | 444,200 | -0.08(-0.29%) |
Sep 28, 2004 | 26.00 | 27.86 | 25.88 | 27.59 | 456,400 | +1.38(+5.27%) |
Sep 27, 2004 | 26.17 | 26.53 | 25.68 | 26.21 | 216,500 | -0.35(-1.32%) |
Sep 24, 2004 | 25.98 | 26.57 | 25.81 | 26.56 | 227,000 | +0.55(+2.11%) |
Sep 23, 2004 | 26.49 | 26.50 | 26.00 | 26.01 | 472,000 | -0.44(-1.66%) |
Sep 22, 2004 | 26.15 | 26.70 | 25.90 | 26.45 | 307,700 | +0.08(+0.30%) |
Sep 21, 2004 | 26.18 | 26.40 | 25.60 | 26.37 | 265,200 | +0.51(+1.97%) |
Sep 20, 2004 | 25.69 | 26.17 | 25.08 | 25.86 | 300,400 | +0.14(+0.54%) |
Sep 17, 2004 | 25.09 | 25.72 | 25.07 | 25.72 | 424,200 | +0.58(+2.31%) |
Sep 16, 2004 | 24.91 | 25.49 | 24.91 | 25.14 | 371,500 | +0.24(+0.96%) |
Sep 15, 2004 | 25.24 | 25.24 | 24.42 | 24.90 | 318,700 | -0.02(-0.08%) |
Sep 14, 2004 | 24.74 | 25.30 | 24.35 | 24.92 | 303,700 | -0.08(-0.32%) |
Sep 13, 2004 | 25.19 | 25.26 | 24.78 | 25.00 | 122,700 | +0.05(+0.20%) |
Sep 10, 2004 | 25.77 | 25.80 | 24.32 | 24.95 | 241,700 | -0.65(-2.54%) |
Sep 09, 2004 | 24.91 | 25.75 | 24.77 | 25.60 | 855,300 | +1.09(+4.45%) |
Sep 08, 2004 | 24.29 | 24.95 | 24.29 | 24.51 | 1,116,600 | -0.07(-0.28%) |
Sep 07, 2004 | 24.31 | 24.70 | 24.28 | 24.58 | 477,300 | +0.01(+0.04%) |
Sep 03, 2004 | 24.75 | 25.08 | 24.34 | 24.57 | 162,200 | -0.59(-2.34%) |
Sep 02, 2004 | 24.21 | 25.30 | 24.15 | 25.16 | 228,200 | +0.58(+2.36%) |
Sep 01, 2004 | 24.47 | 25.25 | 24.36 | 24.58 | 328,000 | -0.20(-0.81%) |
Aug 31, 2004 | 24.26 | 24.86 | 24.26 | 24.78 | 267,700 | +0.38(+1.56%) |
Aug 30, 2004 | 24.80 | 25.33 | 24.38 | 24.40 | 112,400 | -0.66(-2.63%) |
Aug 27, 2004 | 24.61 | 25.35 | 24.37 | 25.06 | 229,500 | +0.06(+0.24%) |
Aug 26, 2004 | 24.80 | 25.07 | 24.52 | 25.00 | 133,300 | +0.13(+0.52%) |
Aug 25, 2004 | 24.04 | 25.02 | 23.65 | 24.87 | 388,000 | +0.51(+2.09%) |
Aug 24, 2004 | 24.80 | 24.83 | 23.96 | 24.36 | 133,700 | -0.04(-0.16%) |
Aug 23, 2004 | 25.30 | 25.30 | 23.85 | 24.40 | 287,800 | -0.86(-3.40%) |
Aug 20, 2004 | 24.80 | 25.30 | 24.79 | 25.26 | 273,200 | +0.26(+1.04%) |
Aug 19, 2004 | 25.06 | 25.60 | 24.92 | 25.00 | 416,500 | -0.46(-1.81%) |
Aug 18, 2004 | 24.80 | 25.60 | 24.71 | 25.46 | 490,400 | +0.61(+2.45%) |
Aug 17, 2004 | 24.69 | 24.85 | 24.40 | 24.85 | 247,700 | +0.24(+0.98%) |
Aug 16, 2004 | 23.73 | 24.61 | 23.63 | 24.61 | 289,400 | +0.50(+2.07%) |
Aug 13, 2004 | 24.05 | 24.30 | 23.80 | 24.11 | 184,000 | +0.19(+0.79%) |
Aug 12, 2004 | 23.94 | 24.17 | 23.46 | 23.92 | 195,600 | +0.21(+0.89%) |
Aug 11, 2004 | 23.62 | 23.91 | 23.22 | 23.71 | 193,900 | -0.21(-0.88%) |
Aug 10, 2004 | 23.33 | 24.58 | 23.33 | 23.92 | 570,600 | +0.37(+1.57%) |
Aug 09, 2004 | 23.46 | 24.00 | 23.30 | 23.55 | 337,400 | +0.27(+1.16%) |
Aug 06, 2004 | 24.28 | 24.28 | 23.10 | 23.28 | 299,500 | -0.97(-4.00%) |
Aug 05, 2004 | 23.89 | 24.38 | 23.75 | 24.25 | 641,900 | +0.50(+2.11%) |
Aug 04, 2004 | 24.25 | 24.26 | 23.75 | 23.75 | 967,000 | -0.28(-1.17%) |
Aug 03, 2004 | 23.70 | 24.26 | 23.49 | 24.03 | 605,900 | +0.13(+0.54%) |
Aug 02, 2004 | 23.87 | 24.00 | 23.55 | 23.90 | 1,083,300 | +0.35(+1.49%) |
Jul 30, 2004 | 22.26 | 23.85 | 21.70 | 23.55 | 3,608,800 | -1.37(-5.50%) |
Jul 29, 2004 | 26.40 | 26.40 | 24.48 | 24.92 | 433,300 | +1.11(+4.66%) |
Jul 28, 2004 | 22.79 | 24.00 | 22.73 | 23.81 | 153,000 | +0.66(+2.85%) |
Jul 27, 2004 | 22.76 | 23.36 | 22.16 | 23.15 | 140,000 | +0.54(+2.39%) |
Jul 26, 2004 | 22.33 | 23.02 | 21.81 | 22.61 | 120,800 | -0.05(-0.22%) |
Jul 23, 2004 | 23.28 | 23.33 | 22.51 | 22.66 | 62,000 | -0.68(-2.93%) |
Jul 22, 2004 | 23.81 | 24.00 | 22.32 | 23.34 | 148,100 | -0.57(-2.36%) |
Jul 21, 2004 | 24.54 | 24.79 | 23.85 | 23.91 | 207,200 | -0.94(-3.78%) |
Jul 20, 2004 | 24.50 | 24.90 | 23.79 | 24.85 | 272,300 | +0.75(+3.11%) |
Jul 19, 2004 | 24.48 | 24.48 | 23.71 | 24.10 | 156,100 | -0.21(-0.86%) |
Jul 16, 2004 | 24.25 | 24.39 | 24.06 | 24.31 | 221,200 | +0.41(+1.72%) |
Jul 15, 2004 | 23.75 | 24.10 | 23.64 | 23.90 | 157,300 | +0.06(+0.25%) |
Jul 14, 2004 | 23.56 | 24.24 | 23.46 | 23.84 | 146,200 | +0.03(+0.13%) |
Jul 13, 2004 | 23.77 | 24.12 | 23.71 | 23.81 | 130,400 | -0.31(-1.29%) |
Jul 12, 2004 | 24.41 | 24.65 | 23.45 | 24.12 | 254,800 | -0.25(-1.03%) |
Jul 09, 2004 | 24.71 | 25.38 | 23.88 | 24.37 | 125,400 | -0.61(-2.44%) |
Jul 08, 2004 | 24.48 | 25.32 | 23.80 | 24.98 | 199,300 | -0.02(-0.08%) |
Jul 07, 2004 | 25.00 | 25.81 | 24.57 | 25.00 | 262,400 | +0.22(+0.89%) |
Jul 06, 2004 | 24.44 | 25.15 | 23.80 | 24.78 | 177,300 | +0.49(+2.02%) |
Jul 02, 2004 | 24.47 | 24.92 | 24.04 | 24.29 | 180,000 | -0.56(-2.25%) |
Jul 01, 2004 | 25.09 | 25.09 | 24.53 | 24.85 | 263,300 | +0.06(+0.24%) |
Jun 30, 2004 | 24.57 | 25.00 | 24.27 | 24.79 | 201,700 | +0.18(+0.73%) |
Jun 29, 2004 | 24.68 | 24.94 | 24.04 | 24.61 | 240,400 | +0.22(+0.90%) |
Jun 28, 2004 | 24.40 | 25.16 | 24.02 | 24.39 | 224,200 | -0.10(-0.41%) |
Jun 25, 2004 | 23.90 | 25.00 | 23.78 | 24.49 | 1,170,600 | +0.80(+3.38%) |
Jun 24, 2004 | 24.50 | 24.75 | 23.47 | 23.69 | 240,900 | -0.57(-2.35%) |
Jun 23, 2004 | 23.58 | 24.58 | 23.58 | 24.26 | 160,700 | +0.44(+1.83%) |
Jun 22, 2004 | 23.51 | 24.10 | 23.45 | 23.82 | 126,300 | +0.25(+1.08%) |
Jun 21, 2004 | 23.98 | 24.25 | 23.53 | 23.57 | 139,900 | -0.20(-0.84%) |
Jun 18, 2004 | 23.40 | 23.98 | 23.32 | 23.77 | 448,000 | +0.44(+1.89%) |
Jun 17, 2004 | 23.60 | 23.79 | 23.08 | 23.33 | 156,600 | -0.08(-0.34%) |
Jun 16, 2004 | 23.62 | 23.85 | 22.86 | 23.41 | 72,300 | +0.25(+1.08%) |
Jun 15, 2004 | 22.38 | 23.67 | 22.38 | 23.16 | 164,900 | +0.72(+3.21%) |
Jun 14, 2004 | 22.84 | 22.85 | 22.40 | 22.44 | 159,600 | -0.40(-1.75%) |
Jun 10, 2004 | 23.00 | 23.39 | 22.84 | 22.84 | 144,800 | -0.21(-0.91%) |
Jun 09, 2004 | 23.79 | 24.18 | 23.00 | 23.05 | 109,800 | -0.97(-4.04%) |
Jun 08, 2004 | 23.66 | 24.19 | 23.50 | 24.02 | 96,800 | +0.15(+0.63%) |
Jun 07, 2004 | 23.09 | 24.12 | 22.99 | 23.87 | 223,900 | +0.91(+3.96%) |
Jun 04, 2004 | 22.65 | 23.13 | 22.42 | 22.96 | 163,600 | +0.32(+1.41%) |
Jun 03, 2004 | 22.74 | 23.10 | 22.40 | 22.64 | 97,400 | -0.19(-0.83%) |
Jun 02, 2004 | 23.56 | 23.95 | 22.59 | 22.83 | 253,900 | -0.87(-3.67%) |
Jun 01, 2004 | 23.13 | 23.70 | 23.03 | 23.70 | 270,200 | +0.53(+2.29%) |
May 28, 2004 | 22.67 | 23.31 | 22.17 | 23.17 | 494,300 | +0.35(+1.53%) |
May 27, 2004 | 21.50 | 22.85 | 21.50 | 22.82 | 391,500 | +1.25(+5.80%) |
May 26, 2004 | 21.88 | 21.88 | 21.17 | 21.57 | 205,700 | +0.02(+0.09%) |
May 25, 2004 | 20.37 | 21.68 | 20.21 | 21.55 | 297,400 | +0.95(+4.61%) |
May 24, 2004 | 20.18 | 20.68 | 19.98 | 20.60 | 297,200 | +0.77(+3.88%) |
May 21, 2004 | 19.69 | 20.49 | 19.60 | 19.83 | 144,900 | +0.23(+1.17%) |
May 20, 2004 | 19.66 | 20.17 | 19.24 | 19.60 | 352,900 | -0.06(-0.31%) |
May 19, 2004 | 19.85 | 20.47 | 19.57 | 19.66 | 438,300 | +0.06(+0.31%) |
May 18, 2004 | 19.16 | 19.76 | 18.80 | 19.60 | 534,100 | +0.40(+2.08%) |
May 17, 2004 | 19.32 | 19.50 | 18.96 | 19.20 | 317,200 | -0.38(-1.94%) |
May 14, 2004 | 19.90 | 20.00 | 19.45 | 19.58 | 286,300 | -0.42(-2.10%) |
May 13, 2004 | 19.54 | 20.43 | 19.54 | 20.00 | 236,200 | +0.44(+2.25%) |
May 12, 2004 | 19.66 | 20.40 | 18.64 | 19.56 | 409,900 | -0.40(-2.00%) |
May 11, 2004 | 19.30 | 20.45 | 19.10 | 19.96 | 260,600 | +0.59(+3.05%) |
May 10, 2004 | 19.60 | 19.96 | 19.16 | 19.37 | 337,800 | -0.42(-2.12%) |
May 07, 2004 | 20.92 | 21.66 | 19.75 | 19.79 | 305,500 | -1.44(-6.78%) |
May 06, 2004 | 21.81 | 21.82 | 20.85 | 21.23 | 386,700 | -0.73(-3.32%) |
May 05, 2004 | 21.56 | 21.96 | 21.29 | 21.96 | 222,500 | +0.40(+1.86%) |
May 04, 2004 | 21.19 | 21.99 | 20.65 | 21.56 | 278,900 | +0.75(+3.60%) |
May 03, 2004 | 19.79 | 21.36 | 19.40 | 20.81 | 1,033,400 | +1.01(+5.10%) |
Apr 30, 2004 | 20.58 | 21.00 | 19.41 | 19.80 | 799,500 | -0.78(-3.79%) |
Apr 29, 2004 | 21.00 | 21.50 | 20.05 | 20.58 | 561,000 | -0.22(-1.06%) |
Apr 28, 2004 | 22.00 | 22.05 | 19.93 | 20.80 | 1,065,200 | -1.06(-4.85%) |
Apr 27, 2004 | 22.25 | 22.95 | 21.85 | 21.86 | 458,000 | +0.01(+0.05%) |
Apr 26, 2004 | 22.25 | 22.80 | 21.73 | 21.85 | 384,100 | -0.30(-1.35%) |
Apr 23, 2004 | 22.85 | 22.90 | 21.50 | 22.15 | 446,000 | -0.55(-2.42%) |
Apr 22, 2004 | 22.56 | 23.20 | 22.45 | 22.70 | 492,000 | +0.27(+1.20%) |
Apr 21, 2004 | 23.98 | 24.11 | 22.32 | 22.43 | 961,400 | -1.73(-7.16%) |
Apr 20, 2004 | 24.44 | 24.50 | 24.02 | 24.16 | 470,500 | -0.34(-1.39%) |
Apr 19, 2004 | 24.10 | 24.55 | 24.10 | 24.50 | 246,600 | +0.33(+1.37%) |
Apr 16, 2004 | 23.85 | 24.49 | 23.58 | 24.17 | 337,900 | +0.32(+1.34%) |
Apr 15, 2004 | 24.20 | 24.20 | 23.84 | 23.85 | 406,900 | -0.20(-0.83%) |
Apr 14, 2004 | 24.05 | 24.20 | 23.75 | 24.05 | 653,000 | -0.05(-0.21%) |
Apr 13, 2004 | 24.75 | 24.75 | 23.95 | 24.10 | 542,100 | -0.50(-2.03%) |
Apr 12, 2004 | 24.64 | 24.85 | 24.20 | 24.60 | 956,300 | +0.11(+0.45%) |
Apr 08, 2004 | 24.61 | 24.70 | 23.75 | 24.49 | 4,156,900 | -1.05(-4.11%) |
Apr 07, 2004 | 26.84 | 27.22 | 25.09 | 25.54 | 685,900 | -2.12(-7.66%) |
Apr 06, 2004 | 27.44 | 28.19 | 27.26 | 27.66 | 269,600 | +0.16(+0.58%) |
Apr 05, 2004 | 29.29 | 29.29 | 27.00 | 27.50 | 327,000 | -1.78(-6.08%) |
Apr 02, 2004 | 28.50 | 29.40 | 28.18 | 29.28 | 178,500 | +1.08(+3.83%) |
Apr 01, 2004 | 28.04 | 28.79 | 27.75 | 28.20 | 178,200 | -0.03(-0.11%) |
Mar 31, 2004 | 29.30 | 29.65 | 27.98 | 28.23 | 298,100 | -0.98(-3.36%) |
Mar 30, 2004 | 28.91 | 29.70 | 28.85 | 29.21 | 132,300 | +0.30(+1.04%) |
Mar 29, 2004 | 28.83 | 29.00 | 28.31 | 28.91 | 299,100 | +0.04(+0.14%) |
Mar 26, 2004 | 28.59 | 29.26 | 27.96 | 28.87 | 200,000 | +0.75(+2.67%) |
Mar 25, 2004 | 26.22 | 28.65 | 26.16 | 28.12 | 238,000 | +2.02(+7.74%) |
Mar 24, 2004 | 27.25 | 27.47 | 25.98 | 26.10 | 200,100 | -1.02(-3.76%) |
Mar 23, 2004 | 27.12 | 27.50 | 26.93 | 27.12 | 122,900 | +0.23(+0.86%) |
Mar 22, 2004 | 27.97 | 28.06 | 26.89 | 26.89 | 140,200 | -1.69(-5.91%) |
Mar 19, 2004 | 27.53 | 29.31 | 27.49 | 28.58 | 332,200 | +1.51(+5.58%) |
Mar 18, 2004 | 25.71 | 27.29 | 25.71 | 27.07 | 167,100 | +1.07(+4.12%) |
Mar 17, 2004 | 25.94 | 26.45 | 24.93 | 26.00 | 301,500 | -0.60(-2.26%) |
Mar 16, 2004 | 27.25 | 27.25 | 26.30 | 26.60 | 120,300 | -0.19(-0.71%) |
Mar 15, 2004 | 26.44 | 27.60 | 26.44 | 26.79 | 172,300 | -0.47(-1.72%) |
Mar 12, 2004 | 25.90 | 27.60 | 25.90 | 27.26 | 168,300 | +1.28(+4.93%) |
Mar 11, 2004 | 25.12 | 26.50 | 25.10 | 25.98 | 328,200 | +0.86(+3.42%) |
Mar 10, 2004 | 26.49 | 26.61 | 25.00 | 25.12 | 189,500 | -1.36(-5.14%) |
Mar 09, 2004 | 28.46 | 28.46 | 26.48 | 26.48 | 196,800 | -1.44(-5.16%) |
Mar 08, 2004 | 28.30 | 28.80 | 27.80 | 27.92 | 168,100 | +0.31(+1.12%) |
Mar 05, 2004 | 28.49 | 28.49 | 27.58 | 27.61 | 166,700 | -0.58(-2.06%) |
Mar 04, 2004 | 27.63 | 28.30 | 27.63 | 28.19 | 187,400 | +0.21(+0.75%) |
Mar 03, 2004 | 28.15 | 28.94 | 27.73 | 27.98 | 288,800 | -0.27(-0.96%) |
Mar 02, 2004 | 27.64 | 28.37 | 27.22 | 28.25 | 424,600 | +0.70(+2.54%) |
Mar 01, 2004 | 27.00 | 27.76 | 27.00 | 27.55 | 283,600 | +0.35(+1.29%) |
Feb 27, 2004 | 25.88 | 27.32 | 25.71 | 27.20 | 259,200 | +1.00(+3.82%) |
Feb 26, 2004 | 25.58 | 26.39 | 22.55 | 26.20 | 1,034,500 | -1.35(-4.90%) |
Feb 25, 2004 | 25.99 | 27.60 | 25.99 | 27.55 | 142,800 | +0.65(+2.42%) |
Feb 24, 2004 | 26.03 | 26.96 | 25.44 | 26.90 | 166,100 | +0.84(+3.22%) |
Feb 23, 2004 | 26.99 | 27.00 | 26.06 | 26.06 | 90,500 | -0.23(-0.87%) |
Feb 20, 2004 | 26.71 | 27.23 | 26.09 | 26.29 | 146,600 | -0.46(-1.72%) |
Feb 19, 2004 | 27.57 | 27.80 | 26.75 | 26.75 | 99,900 | -0.63(-2.30%) |
Feb 18, 2004 | 27.60 | 27.80 | 26.96 | 27.38 | 235,000 | -0.12(-0.44%) |
Feb 17, 2004 | 26.24 | 27.60 | 26.23 | 27.50 | 141,400 | +1.43(+5.49%) |
Feb 13, 2004 | 26.25 | 26.58 | 25.80 | 26.07 | 72,900 | -0.13(-0.50%) |
Feb 12, 2004 | 26.15 | 26.70 | 25.89 | 26.20 | 324,100 | +0.39(+1.51%) |
Feb 11, 2004 | 26.20 | 26.20 | 25.78 | 25.81 | 304,900 | +0.10(+0.39%) |
Feb 10, 2004 | 25.45 | 26.18 | 25.15 | 25.71 | 436,700 | +0.33(+1.30%) |
Feb 09, 2004 | 24.64 | 26.34 | 24.62 | 25.38 | 313,200 | +0.62(+2.50%) |
Feb 06, 2004 | 24.47 | 25.00 | 24.03 | 24.76 | 152,400 | +0.23(+0.94%) |
Feb 05, 2004 | 24.38 | 24.94 | 23.85 | 24.53 | 200,200 | +0.18(+0.74%) |
Feb 04, 2004 | 23.95 | 25.69 | 23.60 | 24.35 | 256,500 | +0.35(+1.46%) |
Feb 03, 2004 | 23.45 | 24.00 | 23.00 | 24.00 | 145,200 | +0.84(+3.63%) |
Feb 02, 2004 | 25.51 | 25.51 | 22.50 | 23.16 | 303,400 | -2.03(-8.06%) |
Jan 30, 2004 | 24.99 | 25.51 | 24.82 | 25.19 | 200,300 | +0.18(+0.72%) |
Jan 29, 2004 | 25.97 | 26.02 | 24.00 | 25.01 | 637,400 | -0.79(-3.06%) |
Jan 28, 2004 | 25.78 | 26.47 | 25.24 | 25.80 | 390,600 | +0.15(+0.58%) |
Jan 27, 2004 | 25.74 | 26.05 | 25.20 | 25.65 | 308,100 | +0.00(+0.00%) |
Jan 26, 2004 | 25.03 | 25.79 | 24.89 | 25.65 | 149,000 | +0.46(+1.83%) |
Jan 23, 2004 | 25.34 | 25.53 | 24.55 | 25.19 | 114,900 | +0.13(+0.52%) |
Jan 22, 2004 | 24.78 | 25.53 | 23.35 | 25.06 | 257,500 | -0.35(-1.38%) |
Jan 21, 2004 | 25.90 | 26.00 | 25.12 | 25.41 | 133,400 | -0.64(-2.46%) |
Jan 20, 2004 | 24.79 | 26.17 | 24.26 | 26.05 | 369,600 | +1.50(+6.11%) |
Jan 16, 2004 | 25.09 | 25.40 | 24.30 | 24.55 | 238,500 | -1.11(-4.33%) |
Jan 15, 2004 | 24.14 | 25.88 | 23.76 | 25.66 | 860,903 | +2.40(+10.32%) |
Jan 14, 2004 | 22.81 | 23.45 | 22.52 | 23.26 | 179,775 | +0.88(+3.93%) |
Jan 13, 2004 | 21.99 | 22.84 | 21.20 | 22.38 | 218,457 | +0.39(+1.77%) |
Jan 12, 2004 | 22.52 | 22.65 | 21.39 | 21.99 | 165,237 | -0.71(-3.13%) |
Jan 09, 2004 | 23.77 | 23.77 | 22.23 | 22.70 | 193,129 | -1.15(-4.82%) |
Jan 08, 2004 | 21.69 | 23.87 | 21.26 | 23.85 | 283,249 | +2.13(+9.81%) |
Jan 07, 2004 | 21.00 | 21.90 | 21.00 | 21.72 | 292,780 | +0.51(+2.40%) |
Jan 06, 2004 | 22.35 | 22.35 | 20.85 | 21.21 | 245,200 | -1.29(-5.73%) |
Jan 05, 2004 | 21.15 | 22.77 | 20.98 | 22.50 | 379,600 | +1.40(+6.64%) |
Jan 02, 2004 | 19.15 | 21.42 | 19.15 | 21.10 | 189,200 | +2.09(+10.99%) |
Dec 31, 2003 | 20.01 | 20.37 | 18.72 | 19.01 | 346,900 | -0.99(-4.95%) |
Dec 30, 2003 | 20.72 | 20.72 | 19.29 | 20.00 | 229,382 | -0.61(-2.96%) |
Dec 29, 2003 | 21.09 | 21.43 | 20.33 | 20.61 | 269,157 | -0.33(-1.58%) |
Dec 26, 2003 | 20.32 | 21.00 | 20.24 | 20.94 | 28,244 | +0.76(+3.77%) |
Dec 24, 2003 | 20.00 | 20.25 | 19.92 | 20.18 | 59,828 | +0.18(+0.90%) |
Dec 23, 2003 | 21.50 | 21.60 | 19.77 | 20.00 | 384,608 | -1.01(-4.81%) |
Dec 22, 2003 | 18.67 | 22.25 | 18.30 | 21.01 | 628,612 | +2.37(+12.71%) |
Dec 19, 2003 | 18.78 | 19.07 | 18.10 | 18.64 | 243,168 | +0.35(+1.91%) |
Dec 18, 2003 | 19.10 | 19.14 | 17.95 | 18.29 | 198,399 | -0.85(-4.44%) |
Dec 17, 2003 | 18.29 | 19.27 | 18.09 | 19.14 | 193,855 | +0.93(+5.11%) |
Dec 16, 2003 | 17.00 | 18.25 | 17.00 | 18.21 | 169,639 | +1.08(+6.30%) |
Dec 15, 2003 | 19.49 | 19.50 | 17.12 | 17.13 | 236,039 | -1.70(-9.03%) |
Dec 12, 2003 | 17.15 | 19.00 | 17.15 | 18.83 | 155,256 | +1.19(+6.75%) |
Dec 11, 2003 | 17.30 | 17.92 | 16.57 | 17.64 | 94,200 | +0.63(+3.70%) |
Dec 10, 2003 | 18.47 | 18.52 | 16.44 | 17.01 | 283,708 | -1.56(-8.40%) |
Dec 09, 2003 | 19.20 | 19.45 | 18.57 | 18.57 | 65,530 | -0.61(-3.18%) |
Dec 08, 2003 | 19.05 | 19.20 | 18.57 | 19.18 | 131,272 | +0.41(+2.18%) |
Dec 05, 2003 | 19.00 | 19.00 | 18.38 | 18.77 | 48,708 | -0.23(-1.21%) |
Dec 04, 2003 | 18.70 | 19.00 | 18.26 | 19.00 | 210,160 | +0.53(+2.87%) |
Dec 03, 2003 | 18.86 | 19.25 | 17.93 | 18.47 | 166,927 | -0.24(-1.28%) |
Dec 02, 2003 | 17.01 | 18.78 | 16.97 | 18.71 | 354,379 | +1.86(+11.04%) |
Dec 01, 2003 | 16.95 | 17.09 | 16.58 | 16.85 | 228,916 | +0.25(+1.51%) |
Nov 28, 2003 | 16.42 | 16.87 | 16.38 | 16.60 | 24,525 | +0.20(+1.22%) |
Nov 26, 2003 | 16.08 | 16.43 | 15.78 | 16.40 | 88,845 | +0.44(+2.76%) |
Nov 25, 2003 | 15.99 | 16.50 | 15.71 | 15.96 | 119,624 | +0.04(+0.25%) |
Nov 24, 2003 | 16.00 | 16.00 | 15.56 | 15.92 | 64,096 | -0.07(-0.44%) |
Nov 21, 2003 | 15.41 | 16.00 | 15.47 | 15.99 | 99,944 | +0.58(+3.77%) |
Nov 20, 2003 | 16.00 | 16.00 | 15.20 | 15.41 | 173,154 | -0.49(-3.08%) |
Nov 19, 2003 | 16.00 | 16.25 | 15.83 | 15.90 | 128,672 | -0.15(-0.93%) |
Nov 18, 2003 | 16.04 | 16.38 | 16.00 | 16.05 | 49,675 | -0.12(-0.74%) |
Nov 17, 2003 | 16.04 | 16.59 | 15.20 | 16.17 | 102,796 | -0.02(-0.12%) |
Nov 14, 2003 | 16.35 | 16.50 | 16.17 | 16.19 | 29,683 | -0.16(-0.98%) |
Nov 13, 2003 | 16.46 | 16.90 | 16.09 | 16.35 | 49,270 | -0.11(-0.67%) |
Nov 12, 2003 | 15.89 | 16.50 | 15.89 | 16.46 | 252,241 | +0.25(+1.54%) |
Nov 11, 2003 | 16.18 | 16.25 | 15.41 | 16.21 | 74,065 | +0.11(+0.68%) |
Nov 10, 2003 | 16.40 | 16.50 | 15.95 | 16.10 | 113,818 | -0.15(-0.92%) |
Nov 07, 2003 | 16.40 | 16.80 | 16.16 | 16.25 | 147,277 | -0.15(-0.91%) |
Nov 06, 2003 | 16.00 | 16.40 | 15.92 | 16.40 | 143,527 | +0.43(+2.69%) |
Nov 05, 2003 | 16.40 | 16.40 | 15.90 | 15.97 | 174,761 | -0.44(-2.68%) |
Nov 04, 2003 | 16.20 | 16.55 | 15.91 | 16.41 | 188,818 | -0.07(-0.42%) |
Nov 03, 2003 | 16.50 | 16.83 | 16.20 | 16.48 | 253,953 | +0.02(+0.12%) |
Oct 31, 2003 | 16.56 | 16.90 | 16.45 | 16.46 | 191,442 | -0.34(-2.02%) |
Oct 30, 2003 | 15.88 | 16.80 | 15.61 | 16.80 | 148,188 | +0.92(+5.79%) |
Oct 29, 2003 | 14.44 | 16.19 | 14.30 | 15.88 | 271,528 | +1.51(+10.51%) |
Oct 28, 2003 | 13.73 | 14.42 | 13.53 | 14.37 | 226,474 | +0.64(+4.66%) |
Oct 27, 2003 | 13.40 | 13.75 | 13.40 | 13.73 | 140,900 | +0.41(+3.08%) |
Oct 24, 2003 | 13.90 | 13.90 | 13.30 | 13.32 | 163,700 | -0.29(-2.13%) |
Oct 23, 2003 | 12.70 | 14.09 | 12.20 | 13.61 | 487,700 | +1.94(+16.62%) |
Oct 22, 2003 | 12.25 | 13.40 | 11.67 | 11.67 | 114,200 | -0.91(-7.23%) |
Oct 21, 2003 | 12.02 | 13.38 | 12.02 | 12.58 | 124,969 | +0.62(+5.18%) |
Oct 20, 2003 | 12.43 | 12.43 | 11.55 | 11.96 | 72,403 | -0.25(-2.05%) |
Oct 17, 2003 | 12.90 | 13.05 | 12.19 | 12.21 | 54,615 | -0.48(-3.78%) |
Oct 16, 2003 | 13.29 | 13.43 | 12.69 | 12.69 | 116,180 | -0.44(-3.35%) |
Oct 15, 2003 | 13.69 | 13.82 | 13.10 | 13.13 | 114,766 | -0.42(-3.10%) |
Oct 14, 2003 | 13.61 | 13.86 | 13.31 | 13.55 | 113,700 | -0.05(-0.37%) |
Oct 13, 2003 | 13.18 | 13.70 | 13.18 | 13.60 | 148,923 | +0.21(+1.57%) |
Oct 10, 2003 | 13.44 | 13.70 | 13.13 | 13.39 | 69,477 | +0.11(+0.83%) |
Oct 09, 2003 | 13.22 | 13.43 | 13.02 | 13.28 | 64,736 | -0.07(-0.52%) |
Oct 08, 2003 | 12.76 | 13.50 | 12.76 | 13.35 | 96,998 | +0.52(+4.05%) |
Oct 07, 2003 | 12.89 | 12.98 | 12.50 | 12.83 | 46,807 | -0.17(-1.31%) |
Oct 06, 2003 | 12.32 | 13.01 | 12.13 | 13.00 | 108,915 | +0.66(+5.35%) |
Oct 03, 2003 | 11.64 | 12.39 | 11.64 | 12.34 | 127,963 | +0.69(+5.92%) |
Oct 02, 2003 | 11.34 | 11.94 | 10.53 | 11.65 | 77,966 | +0.12(+1.04%) |