Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.92 | 21.02 | 19.87 | 20.29 | 3,824,158 | -0.63(-3.01%) |
Aug 30, 2004 | 21.17 | 21.17 | 20.78 | 20.92 | 1,539,406 | -0.25(-1.16%) |
Aug 27, 2004 | 21.30 | 21.38 | 21.04 | 21.17 | 1,658,639 | -0.17(-0.78%) |
Aug 26, 2004 | 21.25 | 21.51 | 21.05 | 21.33 | 1,714,944 | -0.05(-0.24%) |
Aug 25, 2004 | 21.56 | 21.68 | 21.09 | 21.38 | 2,344,506 | -0.22(-1.04%) |
Aug 24, 2004 | 21.56 | 21.94 | 21.30 | 21.61 | 2,102,866 | -0.37(-1.68%) |
Aug 23, 2004 | 22.05 | 22.12 | 21.75 | 21.98 | 1,314,187 | -0.11(-0.49%) |
Aug 20, 2004 | 21.57 | 22.22 | 21.46 | 22.09 | 1,547,962 | +0.33(+1.53%) |
Aug 19, 2004 | 21.97 | 22.03 | 21.65 | 21.75 | 1,132,440 | -0.25(-1.15%) |
Aug 18, 2004 | 21.45 | 22.07 | 21.27 | 22.01 | 1,848,943 | +0.51(+2.39%) |
Aug 17, 2004 | 21.73 | 22.11 | 21.49 | 21.49 | 2,246,939 | -0.14(-0.64%) |
Aug 16, 2004 | 20.96 | 21.70 | 20.96 | 21.63 | 2,107,420 | +0.67(+3.18%) |
Aug 13, 2004 | 20.69 | 21.02 | 20.69 | 20.96 | 2,378,179 | +0.30(+1.44%) |
Aug 12, 2004 | 20.93 | 21.49 | 20.66 | 20.67 | 4,870,623 | -0.58(-2.73%) |
Aug 11, 2004 | 21.52 | 21.99 | 21.04 | 21.25 | 13,426,852 | -3.00(-12.37%) |
Aug 10, 2004 | 24.28 | 24.49 | 23.52 | 24.25 | 2,746,919 | -0.01(-0.06%) |
Aug 09, 2004 | 23.84 | 24.33 | 23.82 | 24.26 | 1,787,947 | +0.59(+2.48%) |
Aug 06, 2004 | 23.77 | 24.18 | 22.87 | 23.67 | 2,638,174 | -0.28(-1.18%) |
Aug 05, 2004 | 25.44 | 25.45 | 23.91 | 23.96 | 7,646,799 | -2.00(-7.70%) |
Aug 04, 2004 | 26.59 | 26.60 | 25.42 | 25.96 | 2,712,556 | -0.83(-3.08%) |
Aug 03, 2004 | 27.28 | 27.37 | 26.54 | 26.78 | 1,895,864 | -0.09(-0.35%) |
Aug 02, 2004 | 26.72 | 27.17 | 26.55 | 26.88 | 2,040,075 | +0.15(+0.57%) |
Jul 30, 2004 | 26.45 | 26.82 | 26.43 | 26.72 | 1,704,318 | +0.19(+0.71%) |
Jul 29, 2004 | 25.90 | 26.74 | 25.83 | 26.54 | 2,103,970 | +0.64(+2.49%) |
Jul 28, 2004 | 25.80 | 26.12 | 25.29 | 25.89 | 1,777,320 | -0.14(-0.53%) |
Jul 27, 2004 | 25.07 | 26.25 | 25.07 | 26.03 | 1,706,388 | +1.25(+5.03%) |
Jul 26, 2004 | 24.85 | 25.24 | 24.67 | 24.78 | 998,716 | +0.03(+0.12%) |
Jul 23, 2004 | 25.00 | 25.20 | 24.60 | 24.75 | 1,428,591 | -0.56(-2.20%) |
Jul 22, 2004 | 24.78 | 25.63 | 24.24 | 25.31 | 2,134,606 | +0.51(+2.04%) |
Jul 21, 2004 | 25.64 | 25.71 | 24.80 | 24.80 | 1,890,896 | -0.76(-2.98%) |
Jul 20, 2004 | 24.77 | 25.64 | 24.71 | 25.56 | 2,267,916 | +1.18(+4.84%) |
Jul 19, 2004 | 25.00 | 25.00 | 24.23 | 24.38 | 3,384,072 | -0.69(-2.75%) |
Jul 16, 2004 | 25.52 | 25.54 | 24.55 | 25.07 | 4,001,766 | -0.45(-1.76%) |
Jul 15, 2004 | 26.27 | 26.38 | 25.46 | 25.52 | 2,581,869 | -0.75(-2.84%) |
Jul 14, 2004 | 26.83 | 26.85 | 26.22 | 26.27 | 1,517,464 | -0.57(-2.11%) |
Jul 13, 2004 | 26.67 | 26.90 | 26.56 | 26.83 | 1,286,311 | +0.16(+0.60%) |
Jul 12, 2004 | 26.39 | 26.78 | 26.37 | 26.67 | 1,047,431 | +0.14(+0.52%) |
Jul 09, 2004 | 26.80 | 26.80 | 26.04 | 26.54 | 2,326,842 | -0.28(-1.03%) |
Jul 08, 2004 | 26.45 | 26.96 | 26.20 | 26.81 | 3,326,525 | -0.43(-1.57%) |
Jul 07, 2004 | 27.35 | 27.54 | 27.22 | 27.24 | 2,257,566 | -0.04(-0.16%) |
Jul 06, 2004 | 27.17 | 27.87 | 26.96 | 27.28 | 1,883,168 | +0.05(+0.19%) |
Jul 02, 2004 | 27.62 | 27.62 | 26.87 | 27.23 | 1,585,222 | -0.38(-1.36%) |
Jul 01, 2004 | 28.04 | 28.04 | 27.14 | 27.61 | 2,348,509 | -0.47(-1.68%) |
Jun 30, 2004 | 27.64 | 28.17 | 27.46 | 28.08 | 1,766,280 | +0.35(+1.25%) |
Jun 29, 2004 | 28.12 | 28.12 | 27.27 | 27.73 | 2,568,207 | -0.51(-1.80%) |
Jun 28, 2004 | 28.38 | 28.59 | 28.11 | 28.24 | 1,536,508 | -0.11(-0.38%) |
Jun 25, 2004 | 28.31 | 28.47 | 28.14 | 28.35 | 1,380,980 | +0.20(+0.69%) |
Jun 24, 2004 | 27.64 | 28.51 | 27.59 | 28.15 | 2,962,615 | +0.63(+2.29%) |
Jun 23, 2004 | 27.79 | 27.84 | 27.39 | 27.52 | 2,387,563 | -0.20(-0.71%) |
Jun 22, 2004 | 27.64 | 27.75 | 27.36 | 27.72 | 1,651,601 | +0.08(+0.29%) |
Jun 21, 2004 | 27.44 | 27.80 | 27.06 | 27.64 | 1,761,312 | +0.34(+1.25%) |
Jun 18, 2004 | 27.03 | 27.54 | 27.03 | 27.30 | 1,674,923 | +0.18(+0.67%) |
Jun 17, 2004 | 26.91 | 27.23 | 26.75 | 27.12 | 1,177,152 | +0.22(+0.81%) |
Jun 16, 2004 | 26.88 | 27.17 | 26.74 | 26.90 | 1,122,227 | +0.01(+0.05%) |
Jun 15, 2004 | 26.83 | 27.07 | 26.78 | 26.88 | 1,221,175 | +0.09(+0.35%) |
Jun 14, 2004 | 27.01 | 27.15 | 26.68 | 26.79 | 1,693,002 | -0.25(-0.91%) |
Jun 10, 2004 | 26.65 | 27.13 | 26.60 | 27.04 | 2,524,736 | +0.45(+1.69%) |
Jun 09, 2004 | 26.96 | 27.10 | 26.37 | 26.59 | 1,733,298 | -0.50(-1.85%) |
Jun 08, 2004 | 26.91 | 27.23 | 26.80 | 27.09 | 1,371,044 | +0.18(+0.67%) |
Jun 07, 2004 | 26.47 | 26.96 | 26.47 | 26.91 | 1,763,382 | +0.46(+1.73%) |
Jun 04, 2004 | 27.01 | 27.12 | 26.45 | 26.45 | 2,037,453 | -0.43(-1.59%) |
Jun 03, 2004 | 26.30 | 27.22 | 26.04 | 26.88 | 2,856,078 | +0.46(+1.76%) |
Jun 02, 2004 | 26.45 | 26.48 | 25.99 | 26.41 | 2,543,919 | +0.04(+0.14%) |
Jun 01, 2004 | 26.27 | 26.71 | 26.10 | 26.38 | 1,714,944 | -0.02(-0.08%) |
May 28, 2004 | 26.27 | 26.41 | 25.86 | 26.40 | 985,330 | +0.26(+1.00%) |
May 27, 2004 | 26.09 | 26.70 | 25.87 | 26.14 | 1,784,634 | -0.02(-0.08%) |
May 26, 2004 | 26.01 | 26.38 | 25.74 | 26.16 | 1,968,452 | -0.03(-0.11%) |
May 25, 2004 | 25.37 | 26.28 | 25.36 | 26.19 | 2,250,251 | +0.82(+3.23%) |
May 24, 2004 | 25.06 | 25.49 | 25.04 | 25.37 | 1,624,139 | +0.49(+1.98%) |
May 21, 2004 | 24.51 | 24.97 | 24.39 | 24.88 | 1,388,018 | +0.37(+1.51%) |
May 20, 2004 | 24.93 | 24.94 | 24.35 | 24.51 | 2,090,584 | -0.43(-1.71%) |
May 19, 2004 | 25.36 | 25.43 | 24.90 | 24.93 | 2,812,883 | -0.32(-1.26%) |
May 18, 2004 | 24.96 | 25.25 | 24.91 | 25.25 | 1,505,182 | +0.37(+1.49%) |
May 17, 2004 | 24.78 | 25.07 | 24.31 | 24.88 | 2,331,948 | -0.37(-1.46%) |
May 14, 2004 | 25.25 | 25.47 | 25.03 | 25.25 | 1,640,837 | -0.08(-0.31%) |
May 13, 2004 | 25.22 | 25.41 | 24.79 | 25.33 | 2,821,578 | +0.04(+0.17%) |
May 12, 2004 | 25.36 | 25.43 | 24.64 | 25.29 | 6,675,821 | +0.72(+2.95%) |
May 11, 2004 | 25.00 | 25.04 | 24.15 | 24.57 | 5,565,323 | +0.95(+4.02%) |
May 10, 2004 | 23.22 | 23.95 | 23.05 | 23.62 | 2,416,129 | +0.10(+0.43%) |
May 07, 2004 | 23.59 | 24.46 | 23.44 | 23.51 | 3,038,792 | -0.38(-1.61%) |
May 06, 2004 | 23.26 | 24.07 | 22.68 | 23.90 | 5,567,255 | +0.89(+3.87%) |
May 05, 2004 | 22.69 | 23.09 | 22.59 | 23.01 | 1,776,216 | +0.36(+1.57%) |
May 04, 2004 | 22.54 | 22.92 | 22.41 | 22.65 | 1,805,887 | +0.14(+0.61%) |
May 03, 2004 | 22.78 | 23.10 | 22.41 | 22.51 | 2,258,946 | -0.28(-1.21%) |
Apr 30, 2004 | 22.45 | 23.11 | 22.37 | 22.79 | 2,275,920 | +0.64(+2.91%) |
Apr 29, 2004 | 22.97 | 23.04 | 21.92 | 22.14 | 2,737,949 | -0.88(-3.84%) |
Apr 28, 2004 | 23.57 | 23.57 | 22.89 | 23.03 | 2,411,437 | -0.54(-2.28%) |
Apr 27, 2004 | 23.55 | 23.88 | 23.49 | 23.57 | 1,983,357 | +0.15(+0.65%) |
Apr 26, 2004 | 23.78 | 23.99 | 23.30 | 23.41 | 988,228 | -0.36(-1.49%) |
Apr 23, 2004 | 23.85 | 23.98 | 23.62 | 23.77 | 1,105,667 | -0.20(-0.85%) |
Apr 22, 2004 | 23.95 | 24.09 | 23.67 | 23.97 | 1,104,563 | +0.04(+0.15%) |
Apr 21, 2004 | 23.55 | 24.01 | 23.45 | 23.93 | 1,193,850 | +0.59(+2.51%) |
Apr 20, 2004 | 23.70 | 23.80 | 23.28 | 23.35 | 1,509,598 | -0.33(-1.41%) |
Apr 19, 2004 | 23.97 | 24.06 | 23.57 | 23.68 | 923,919 | -0.29(-1.21%) |
Apr 16, 2004 | 24.34 | 24.46 | 23.92 | 23.97 | 2,361,343 | -0.37(-1.52%) |
Apr 15, 2004 | 23.70 | 24.35 | 23.70 | 24.34 | 2,249,285 | +0.67(+2.85%) |
Apr 14, 2004 | 23.27 | 23.87 | 23.26 | 23.67 | 1,119,191 | +0.09(+0.40%) |
Apr 13, 2004 | 24.41 | 24.62 | 23.46 | 23.57 | 2,291,100 | -0.56(-2.31%) |
Apr 12, 2004 | 24.20 | 24.56 | 23.99 | 24.13 | 2,702,758 | -0.07(-0.30%) |
Apr 08, 2004 | 25.29 | 25.30 | 24.03 | 24.20 | 4,790,859 | -1.96(-7.48%) |
Apr 07, 2004 | 26.05 | 26.36 | 26.01 | 26.16 | 4,375,750 | +0.31(+1.21%) |
Apr 06, 2004 | 25.70 | 26.01 | 25.58 | 25.85 | 1,895,588 | +0.16(+0.62%) |
Apr 05, 2004 | 25.00 | 25.72 | 24.94 | 25.69 | 3,117,177 | +0.76(+3.05%) |
Apr 02, 2004 | 25.18 | 25.37 | 24.81 | 24.93 | 3,795,178 | -0.07(-0.29%) |
Apr 01, 2004 | 24.46 | 25.14 | 24.24 | 25.00 | 3,538,357 | +0.48(+1.95%) |
Mar 31, 2004 | 24.48 | 24.61 | 24.27 | 24.52 | 2,175,179 | +0.19(+0.77%) |
Mar 30, 2004 | 24.59 | 24.60 | 24.27 | 24.33 | 2,045,181 | -0.20(-0.83%) |
Mar 29, 2004 | 24.67 | 24.83 | 24.39 | 24.54 | 1,929,536 | +0.12(+0.48%) |
Mar 26, 2004 | 24.30 | 24.82 | 24.23 | 24.42 | 1,967,210 | -0.06(-0.24%) |
Mar 25, 2004 | 23.71 | 24.57 | 23.57 | 24.48 | 2,257,290 | +0.91(+3.87%) |
Mar 24, 2004 | 23.43 | 23.80 | 23.38 | 23.57 | 1,900,418 | +0.12(+0.53%) |
Mar 23, 2004 | 23.03 | 23.51 | 22.98 | 23.44 | 2,215,751 | +0.65(+2.86%) |
Mar 22, 2004 | 23.12 | 23.12 | 22.62 | 22.79 | 1,292,659 | -0.36(-1.53%) |
Mar 19, 2004 | 22.59 | 23.42 | 22.57 | 23.14 | 2,551,509 | +0.55(+2.44%) |
Mar 18, 2004 | 22.59 | 22.72 | 22.20 | 22.59 | 1,046,189 | +0.01(+0.03%) |
Mar 17, 2004 | 22.46 | 22.72 | 22.40 | 22.59 | 1,381,394 | +0.34(+1.53%) |
Mar 16, 2004 | 22.83 | 23.09 | 22.12 | 22.25 | 2,572,485 | +0.15(+0.69%) |
Mar 15, 2004 | 22.42 | 22.49 | 21.96 | 22.09 | 1,524,916 | -0.33(-1.45%) |
Mar 12, 2004 | 21.91 | 22.46 | 21.91 | 22.42 | 1,844,941 | +0.51(+2.35%) |
Mar 11, 2004 | 22.14 | 22.30 | 21.85 | 21.91 | 1,758,828 | -0.51(-2.29%) |
Mar 10, 2004 | 22.93 | 23.05 | 22.32 | 22.42 | 2,242,937 | -0.51(-2.24%) |
Mar 09, 2004 | 23.01 | 23.07 | 22.67 | 22.93 | 1,456,743 | -0.08(-0.35%) |
Mar 08, 2004 | 23.37 | 23.53 | 23.01 | 23.01 | 2,927,287 | -0.36(-1.52%) |
Mar 05, 2004 | 22.43 | 23.55 | 22.29 | 23.37 | 2,670,604 | +0.71(+3.13%) |
Mar 04, 2004 | 21.85 | 22.88 | 21.74 | 22.66 | 5,203,069 | -0.59(-2.56%) |
Mar 03, 2004 | 22.97 | 23.25 | 22.67 | 23.25 | 1,969,556 | +0.19(+0.82%) |
Mar 02, 2004 | 23.03 | 23.18 | 22.83 | 23.07 | 2,099,002 | -0.12(-0.50%) |
Mar 01, 2004 | 22.91 | 23.28 | 22.91 | 23.18 | 1,867,987 | +0.33(+1.46%) |
Feb 27, 2004 | 22.72 | 23.24 | 22.57 | 22.85 | 2,647,558 | +0.09(+0.41%) |
Feb 26, 2004 | 22.46 | 22.78 | 22.23 | 22.75 | 2,836,620 | +0.54(+2.45%) |
Feb 25, 2004 | 21.85 | 22.26 | 21.81 | 22.21 | 1,749,306 | +0.46(+2.10%) |
Feb 24, 2004 | 21.24 | 22.03 | 21.17 | 21.75 | 2,870,016 | +0.52(+2.46%) |
Feb 23, 2004 | 21.49 | 21.59 | 21.04 | 21.23 | 1,579,564 | -0.31(-1.45%) |
Feb 20, 2004 | 21.43 | 21.69 | 21.22 | 21.54 | 2,664,532 | +0.12(+0.54%) |
Feb 19, 2004 | 22.31 | 22.51 | 21.43 | 21.43 | 3,404,634 | -0.88(-3.96%) |
Feb 18, 2004 | 21.79 | 23.12 | 21.57 | 22.31 | 9,839,366 | +1.88(+9.18%) |
Feb 17, 2004 | 20.62 | 21.05 | 20.22 | 20.43 | 2,891,268 | -0.07(-0.35%) |
Feb 13, 2004 | 20.20 | 20.65 | 19.89 | 20.51 | 2,770,931 | +0.45(+2.24%) |
Feb 12, 2004 | 19.98 | 20.46 | 19.95 | 20.06 | 2,281,440 | +0.22(+1.13%) |
Feb 11, 2004 | 19.91 | 19.99 | 19.49 | 19.83 | 3,475,152 | +0.03(+0.15%) |
Feb 10, 2004 | 20.24 | 20.29 | 19.78 | 19.80 | 1,366,490 | -0.41(-2.04%) |
Feb 09, 2004 | 19.94 | 20.58 | 19.88 | 20.22 | 2,061,603 | +0.36(+1.82%) |
Feb 06, 2004 | 19.82 | 20.06 | 19.72 | 19.85 | 1,609,511 | -0.04(-0.18%) |
Feb 05, 2004 | 20.11 | 20.24 | 19.57 | 19.89 | 8,703,062 | +1.38(+7.48%) |
Feb 04, 2004 | 18.77 | 18.96 | 18.50 | 18.51 | 2,125,222 | -0.47(-2.48%) |
Feb 03, 2004 | 19.20 | 19.47 | 18.91 | 18.98 | 2,462,084 | -0.27(-1.39%) |
Feb 02, 2004 | 19.04 | 19.41 | 19.02 | 19.25 | 2,962,201 | +0.48(+2.55%) |
Jan 30, 2004 | 18.46 | 18.98 | 18.25 | 18.77 | 1,803,679 | +0.26(+1.41%) |
Jan 29, 2004 | 18.37 | 18.59 | 18.00 | 18.51 | 1,437,975 | +0.17(+0.95%) |
Jan 28, 2004 | 18.88 | 18.93 | 18.22 | 18.33 | 1,529,056 | -0.41(-2.17%) |
Jan 27, 2004 | 19.06 | 19.18 | 18.70 | 18.74 | 1,774,698 | -0.33(-1.75%) |
Jan 26, 2004 | 18.91 | 19.12 | 18.70 | 19.07 | 1,169,838 | +0.17(+0.88%) |
Jan 23, 2004 | 18.70 | 18.99 | 18.50 | 18.91 | 1,421,967 | +0.27(+1.44%) |
Jan 22, 2004 | 18.58 | 18.91 | 18.57 | 18.64 | 1,112,291 | -0.28(-1.46%) |
Jan 21, 2004 | 18.45 | 19.04 | 18.41 | 18.91 | 2,032,347 | +0.41(+2.19%) |
Jan 20, 2004 | 18.85 | 19.01 | 18.48 | 18.51 | 1,938,368 | -0.15(-0.82%) |
Jan 16, 2004 | 18.75 | 18.75 | 18.42 | 18.66 | 1,536,646 | -0.09(-0.50%) |
Jan 15, 2004 | 18.58 | 18.81 | 18.29 | 18.75 | 3,142,707 | +0.17(+0.94%) |
Jan 14, 2004 | 18.27 | 18.84 | 18.19 | 18.58 | 2,559,099 | +0.04(+0.20%) |
Jan 13, 2004 | 18.33 | 18.59 | 18.17 | 18.54 | 2,330,982 | +0.07(+0.35%) |
Jan 12, 2004 | 18.33 | 18.48 | 17.90 | 18.48 | 2,934,463 | +0.28(+1.55%) |
Jan 09, 2004 | 18.09 | 18.71 | 17.88 | 18.20 | 4,194,140 | +0.51(+2.91%) |
Jan 08, 2004 | 17.39 | 17.96 | 16.96 | 17.68 | 7,019,720 | -0.36(-2.01%) |
Jan 07, 2004 | 17.83 | 18.11 | 17.71 | 18.04 | 3,194,457 | +0.33(+1.84%) |
Jan 06, 2004 | 17.20 | 17.83 | 17.18 | 17.72 | 2,845,590 | +0.59(+3.43%) |
Jan 05, 2004 | 17.03 | 17.14 | 16.72 | 17.13 | 6,511,599 | -0.37(-2.11%) |
Jan 02, 2004 | 18.01 | 18.12 | 17.46 | 17.50 | 1,519,258 | -0.41(-2.27%) |
Dec 31, 2003 | 18.12 | 18.13 | 17.91 | 17.91 | 2,010,129 | -0.12(-0.68%) |
Dec 30, 2003 | 17.79 | 18.04 | 17.65 | 18.03 | 1,739,094 | +0.12(+0.69%) |
Dec 29, 2003 | 17.51 | 17.96 | 17.56 | 17.91 | 1,686,239 | +0.39(+2.23%) |
Dec 26, 2003 | 17.44 | 17.75 | 17.39 | 17.51 | 368,049 | +0.07(+0.42%) |
Dec 24, 2003 | 17.50 | 17.54 | 17.33 | 17.44 | 439,672 | -0.07(-0.41%) |
Dec 23, 2003 | 17.47 | 17.72 | 17.32 | 17.51 | 1,394,090 | +0.11(+0.62%) |
Dec 22, 2003 | 17.19 | 17.47 | 17.14 | 17.41 | 3,151,815 | +0.22(+1.31%) |
Dec 19, 2003 | 17.70 | 17.70 | 17.17 | 17.18 | 3,279,190 | -0.49(-2.79%) |
Dec 18, 2003 | 17.75 | 18.05 | 17.49 | 17.67 | 3,175,551 | -0.08(-0.45%) |
Dec 17, 2003 | 17.27 | 17.80 | 17.27 | 17.75 | 2,566,965 | +0.49(+2.81%) |
Dec 16, 2003 | 17.17 | 17.38 | 16.88 | 17.27 | 4,072,699 | +0.25(+1.45%) |
Dec 15, 2003 | 17.82 | 17.93 | 16.73 | 17.02 | 7,016,822 | -0.80(-4.47%) |
Dec 12, 2003 | 18.23 | 18.23 | 17.66 | 17.82 | 3,243,724 | -0.41(-2.27%) |
Dec 11, 2003 | 17.97 | 18.33 | 17.95 | 18.23 | 2,115,010 | +0.28(+1.57%) |
Dec 10, 2003 | 18.01 | 18.36 | 17.77 | 17.95 | 4,217,324 | +0.29(+1.64%) |
Dec 09, 2003 | 17.94 | 18.01 | 17.59 | 17.66 | 2,318,286 | -0.22(-1.22%) |
Dec 08, 2003 | 18.13 | 18.30 | 17.72 | 17.88 | 3,768,544 | -0.46(-2.49%) |
Dec 05, 2003 | 17.88 | 18.37 | 17.88 | 18.33 | 7,317,941 | +0.46(+2.55%) |
Dec 04, 2003 | 19.15 | 19.15 | 17.56 | 17.88 | 14,007,563 | -1.89(-9.57%) |
Dec 03, 2003 | 20.17 | 20.29 | 19.75 | 19.77 | 3,857,969 | -0.37(-1.84%) |
Dec 02, 2003 | 20.94 | 20.94 | 20.16 | 20.14 | 3,701,613 | -0.80(-3.84%) |
Dec 01, 2003 | 21.28 | 21.28 | 20.28 | 20.94 | 2,636,518 | -0.33(-1.53%) |
Nov 28, 2003 | 21.26 | 21.36 | 21.19 | 21.27 | 387,508 | +0.01(+0.03%) |
Nov 26, 2003 | 21.37 | 21.45 | 21.02 | 21.26 | 1,399,058 | +0.07(+0.34%) |
Nov 25, 2003 | 21.01 | 21.43 | 20.93 | 21.19 | 2,015,235 | +0.30(+1.42%) |
Nov 24, 2003 | 20.57 | 21.02 | 20.57 | 20.89 | 1,252,501 | +0.36(+1.73%) |
Nov 21, 2003 | 20.54 | 20.72 | 20.49 | 20.54 | 1,042,877 | +0.00(+0.00%) |
Nov 20, 2003 | 20.38 | 20.77 | 20.35 | 20.54 | 1,651,877 | +0.06(+0.28%) |
Nov 19, 2003 | 20.59 | 20.59 | 20.47 | 20.48 | 1,138,650 | -0.12(-0.56%) |
Nov 18, 2003 | 20.72 | 20.91 | 20.54 | 20.59 | 1,528,918 | -0.05(-0.25%) |
Nov 17, 2003 | 20.62 | 21.22 | 20.35 | 20.64 | 4,216,772 | -0.66(-3.10%) |
Nov 14, 2003 | 21.49 | 21.82 | 21.27 | 21.30 | 3,589,280 | -0.30(-1.41%) |
Nov 13, 2003 | 21.03 | 21.74 | 20.78 | 21.61 | 4,162,538 | +0.51(+2.40%) |
Nov 12, 2003 | 20.89 | 21.14 | 20.17 | 21.10 | 6,721,361 | +0.21(+1.01%) |
Nov 11, 2003 | 20.19 | 21.01 | 20.60 | 20.89 | 5,208,175 | +0.70(+3.48%) |
Nov 10, 2003 | 20.43 | 20.43 | 19.85 | 20.19 | 3,095,510 | -0.26(-1.28%) |
Nov 07, 2003 | 20.59 | 20.93 | 20.36 | 20.45 | 3,237,790 | -0.14(-0.67%) |
Nov 06, 2003 | 20.41 | 20.94 | 19.85 | 20.59 | 5,556,215 | +0.17(+0.85%) |
Nov 05, 2003 | 20.54 | 20.67 | 20.20 | 20.41 | 1,927,742 | -0.13(-0.64%) |
Nov 04, 2003 | 20.78 | 20.78 | 20.60 | 20.54 | 2,250,574 | -0.36(-1.73%) |
Nov 03, 2003 | 20.67 | 21.05 | 20.47 | 20.91 | 3,192,495 | +0.25(+1.23%) |
Oct 31, 2003 | 20.26 | 20.69 | 20.35 | 20.65 | 2,801,429 | +0.39(+1.93%) |
Oct 30, 2003 | 21.09 | 21.16 | 20.11 | 20.26 | 4,228,227 | -0.68(-3.25%) |
Oct 29, 2003 | 20.83 | 21.15 | 20.57 | 20.94 | 3,621,710 | -0.52(-2.43%) |
Oct 28, 2003 | 21.17 | 21.46 | 21.01 | 21.46 | 2,733,671 | +0.30(+1.40%) |
Oct 27, 2003 | 20.98 | 21.34 | 20.98 | 21.17 | 2,569,449 | +0.26(+1.25%) |
Oct 24, 2003 | 21.67 | 21.67 | 20.81 | 20.91 | 3,124,629 | -0.82(-3.77%) |
Oct 23, 2003 | 21.39 | 21.83 | 21.24 | 21.72 | 2,185,253 | +0.33(+1.56%) |
Oct 22, 2003 | 21.67 | 21.72 | 21.38 | 21.39 | 2,541,159 | -0.58(-2.64%) |
Oct 21, 2003 | 22.43 | 22.49 | 21.74 | 21.97 | 2,736,983 | -0.41(-1.81%) |
Oct 20, 2003 | 22.46 | 22.46 | 22.28 | 22.38 | 2,335,398 | +0.06(+0.26%) |
Oct 17, 2003 | 22.83 | 22.83 | 22.32 | 22.32 | 1,770,420 | -0.54(-2.35%) |
Oct 16, 2003 | 22.46 | 22.83 | 22.40 | 22.85 | 1,715,634 | +0.43(+1.91%) |
Oct 15, 2003 | 22.68 | 22.75 | 22.29 | 22.43 | 1,746,822 | -0.10(-0.45%) |
Oct 14, 2003 | 22.61 | 22.72 | 22.16 | 22.53 | 2,859,252 | +0.01(+0.03%) |
Oct 13, 2003 | 22.10 | 22.54 | 22.10 | 22.52 | 2,304,762 | +0.47(+2.14%) |
Oct 10, 2003 | 22.39 | 22.46 | 22.03 | 22.05 | 3,030,512 | -0.34(-1.52%) |
Oct 09, 2003 | 22.83 | 23.44 | 22.31 | 22.39 | 6,157,349 | +0.00(+0.00%) |
Oct 08, 2003 | 22.54 | 22.75 | 22.20 | 22.39 | 5,529,718 | +0.49(+2.25%) |
Oct 07, 2003 | 21.27 | 21.91 | 21.16 | 21.90 | 2,462,222 | +0.63(+2.96%) |
Oct 06, 2003 | 21.09 | 21.28 | 20.77 | 21.27 | 1,728,468 | +0.06(+0.27%) |
Oct 03, 2003 | 21.23 | 21.74 | 21.22 | 21.21 | 3,057,698 | -0.02(-0.10%) |
Oct 02, 2003 | 21.27 | 21.37 | 20.66 | 21.23 | 4,765,880 | +0.04(+0.17%) |
Oct 01, 2003 | 20.18 | 21.23 | 20.14 | 21.20 | 2,963,029 | +1.12(+5.56%) |
Sep 30, 2003 | 20.06 | 20.33 | 19.46 | 20.08 | 2,710,486 | +0.09(+0.44%) |
Sep 29, 2003 | 20.47 | 20.49 | 19.69 | 19.99 | 3,366,959 | -0.37(-1.82%) |
Sep 26, 2003 | 20.72 | 20.86 | 20.27 | 20.36 | 2,257,014 | -0.36(-1.71%) |
Sep 25, 2003 | 20.76 | 20.91 | 20.64 | 20.72 | 2,247,215 | -0.01(-0.03%) |
Sep 24, 2003 | 21.34 | 21.34 | 20.70 | 20.72 | 1,876,819 | -0.54(-2.56%) |
Sep 23, 2003 | 21.10 | 21.35 | 21.10 | 21.27 | 864,993 | +0.09(+0.44%) |
Sep 22, 2003 | 21.36 | 21.49 | 20.81 | 21.17 | 1,504,216 | -0.19(-0.88%) |
Sep 19, 2003 | 21.62 | 21.79 | 21.27 | 21.36 | 2,304,762 | -0.49(-2.25%) |
Sep 18, 2003 | 22.10 | 22.17 | 21.74 | 21.85 | 2,945,503 | -0.24(-1.08%) |
Sep 17, 2003 | 21.30 | 22.32 | 21.63 | 22.09 | 7,276,817 | +0.80(+3.74%) |
Sep 16, 2003 | 20.23 | 21.30 | 20.15 | 21.30 | 3,496,819 | +1.07(+5.27%) |
Sep 15, 2003 | 20.10 | 20.44 | 20.10 | 20.23 | 1,022,452 | +0.16(+0.79%) |
Sep 12, 2003 | 20.04 | 20.15 | 19.72 | 20.07 | 1,869,643 | +0.04(+0.18%) |
Sep 11, 2003 | 20.11 | 20.25 | 19.94 | 20.04 | 2,425,375 | +0.07(+0.36%) |
Sep 10, 2003 | 19.51 | 20.33 | 19.49 | 19.96 | 3,860,177 | +0.57(+2.91%) |
Sep 09, 2003 | 19.75 | 19.90 | 19.40 | 19.40 | 4,362,778 | -0.53(-2.65%) |
Sep 08, 2003 | 19.97 | 19.99 | 19.63 | 19.93 | 3,025,268 | -0.01(-0.07%) |
Sep 05, 2003 | 20.69 | 20.69 | 19.83 | 19.94 | 2,907,000 | -0.75(-3.61%) |
Sep 04, 2003 | 20.40 | 21.36 | 20.40 | 20.69 | 4,039,716 | -0.94(-4.36%) |
Sep 03, 2003 | 21.87 | 22.04 | 21.41 | 21.63 | 2,254,254 | -0.20(-0.93%) |