Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 27.41 | 27.59 | 27.29 | 27.55 | 189,700 | +0.16(+0.57%) |
Aug 30, 2004 | 27.65 | 27.80 | 27.37 | 27.39 | 185,900 | -0.36(-1.32%) |
Aug 27, 2004 | 27.66 | 27.86 | 27.61 | 27.75 | 195,300 | +0.09(+0.34%) |
Aug 26, 2004 | 27.98 | 28.12 | 27.52 | 27.66 | 212,200 | -0.30(-1.09%) |
Aug 25, 2004 | 27.68 | 28.02 | 27.48 | 27.96 | 336,900 | +0.00(+0.02%) |
Aug 24, 2004 | 27.22 | 28.00 | 27.18 | 27.96 | 928,500 | +1.82(+6.98%) |
Aug 23, 2004 | 26.30 | 26.34 | 26.10 | 26.14 | 279,500 | -0.16(-0.61%) |
Aug 20, 2004 | 25.54 | 26.37 | 25.52 | 26.30 | 268,700 | +0.80(+3.14%) |
Aug 19, 2004 | 26.05 | 26.16 | 25.34 | 25.50 | 401,000 | -0.68(-2.58%) |
Aug 18, 2004 | 26.05 | 26.30 | 25.80 | 26.17 | 355,600 | +0.11(+0.42%) |
Aug 17, 2004 | 25.97 | 26.24 | 25.82 | 26.06 | 407,500 | +0.09(+0.35%) |
Aug 16, 2004 | 25.48 | 26.04 | 25.38 | 25.97 | 465,100 | +0.49(+1.94%) |
Aug 13, 2004 | 25.50 | 25.50 | 25.09 | 25.48 | 785,600 | -0.02(-0.10%) |
Aug 12, 2004 | 26.46 | 26.48 | 25.47 | 25.50 | 709,200 | -1.02(-3.83%) |
Aug 11, 2004 | 26.98 | 26.98 | 26.41 | 26.52 | 652,300 | -0.54(-2.00%) |
Aug 10, 2004 | 26.53 | 27.08 | 26.43 | 27.05 | 598,700 | +0.62(+2.36%) |
Aug 09, 2004 | 26.30 | 26.61 | 26.15 | 26.43 | 305,300 | -0.05(-0.17%) |
Aug 06, 2004 | 27.20 | 27.20 | 26.31 | 26.48 | 395,400 | -0.77(-2.83%) |
Aug 05, 2004 | 27.55 | 27.64 | 27.25 | 27.25 | 369,300 | -0.24(-0.87%) |
Aug 04, 2004 | 27.85 | 27.85 | 27.40 | 27.48 | 611,000 | -0.37(-1.31%) |
Aug 03, 2004 | 28.18 | 28.36 | 27.82 | 27.85 | 371,200 | -0.38(-1.33%) |
Aug 02, 2004 | 28.00 | 28.41 | 27.91 | 28.23 | 499,700 | +0.06(+0.21%) |
Jul 30, 2004 | 28.18 | 28.25 | 27.91 | 28.16 | 341,400 | -0.06(-0.21%) |
Jul 29, 2004 | 27.73 | 28.27 | 27.70 | 28.23 | 373,600 | +0.52(+1.86%) |
Jul 28, 2004 | 27.60 | 27.77 | 27.38 | 27.71 | 386,800 | +0.11(+0.40%) |
Jul 27, 2004 | 26.93 | 27.62 | 26.93 | 27.60 | 516,300 | +0.71(+2.66%) |
Jul 26, 2004 | 26.77 | 26.95 | 26.30 | 26.89 | 413,500 | +0.09(+0.32%) |
Jul 23, 2004 | 26.98 | 26.99 | 26.55 | 26.80 | 417,300 | -0.25(-0.92%) |
Jul 22, 2004 | 27.05 | 27.16 | 26.52 | 27.05 | 450,600 | -0.30(-1.10%) |
Jul 21, 2004 | 27.40 | 27.82 | 27.25 | 27.35 | 449,800 | +0.00(+0.00%) |
Jul 20, 2004 | 27.05 | 27.39 | 26.84 | 27.35 | 440,800 | +0.34(+1.24%) |
Jul 19, 2004 | 27.43 | 27.73 | 26.86 | 27.02 | 495,900 | -0.38(-1.39%) |
Jul 16, 2004 | 27.30 | 27.78 | 27.30 | 27.39 | 248,000 | -0.07(-0.24%) |
Jul 15, 2004 | 27.68 | 27.77 | 27.43 | 27.46 | 435,100 | -0.09(-0.33%) |
Jul 14, 2004 | 27.80 | 27.88 | 27.51 | 27.55 | 637,100 | -0.45(-1.61%) |
Jul 13, 2004 | 27.65 | 28.71 | 27.65 | 28.00 | 909,400 | +0.95(+3.51%) |
Jul 12, 2004 | 26.95 | 27.12 | 26.77 | 27.05 | 385,800 | +0.05(+0.17%) |
Jul 09, 2004 | 26.57 | 27.02 | 26.57 | 27.00 | 599,100 | +0.41(+1.54%) |
Jul 08, 2004 | 26.52 | 26.74 | 26.46 | 26.59 | 498,900 | +0.00(+0.00%) |
Jul 07, 2004 | 26.73 | 26.77 | 26.30 | 26.59 | 681,400 | -0.17(-0.64%) |
Jul 06, 2004 | 26.77 | 26.88 | 26.52 | 26.77 | 600,200 | -0.03(-0.11%) |
Jul 02, 2004 | 27.07 | 27.07 | 26.70 | 26.80 | 287,900 | -0.34(-1.27%) |
Jul 01, 2004 | 27.34 | 27.50 | 27.04 | 27.14 | 513,500 | -0.20(-0.75%) |
Jun 30, 2004 | 26.98 | 27.39 | 26.85 | 27.34 | 509,900 | +0.38(+1.39%) |
Jun 29, 2004 | 26.55 | 27.02 | 26.52 | 26.97 | 426,600 | +0.38(+1.45%) |
Jun 28, 2004 | 26.50 | 26.70 | 26.50 | 26.59 | 595,800 | +0.11(+0.42%) |
Jun 25, 2004 | 26.52 | 26.72 | 26.12 | 26.48 | 792,400 | -0.11(-0.41%) |
Jun 24, 2004 | 26.57 | 27.04 | 26.55 | 26.59 | 870,300 | +0.64(+2.49%) |
Jun 23, 2004 | 25.27 | 25.94 | 25.27 | 25.94 | 427,200 | +0.61(+2.39%) |
Jun 22, 2004 | 25.12 | 25.38 | 25.12 | 25.34 | 393,100 | +0.09(+0.34%) |
Jun 21, 2004 | 25.25 | 25.38 | 25.18 | 25.25 | 393,900 | -0.00(-0.02%) |
Jun 18, 2004 | 24.62 | 25.39 | 24.62 | 25.25 | 925,500 | +0.61(+2.50%) |
Jun 17, 2004 | 24.56 | 24.68 | 24.46 | 24.64 | 246,900 | -0.01(-0.04%) |
Jun 16, 2004 | 24.40 | 24.71 | 24.40 | 24.65 | 260,900 | +0.23(+0.96%) |
Jun 15, 2004 | 24.16 | 24.41 | 24.10 | 24.41 | 421,600 | +0.36(+1.50%) |
Jun 14, 2004 | 24.27 | 24.27 | 23.95 | 24.05 | 258,100 | -0.19(-0.78%) |
Jun 10, 2004 | 24.34 | 24.40 | 24.13 | 24.25 | 343,800 | -0.02(-0.06%) |
Jun 09, 2004 | 24.48 | 24.77 | 24.25 | 24.26 | 426,800 | -0.18(-0.76%) |
Jun 08, 2004 | 24.34 | 24.64 | 24.29 | 24.45 | 373,600 | +0.08(+0.33%) |
Jun 07, 2004 | 23.85 | 24.38 | 23.83 | 24.36 | 684,100 | +0.61(+2.59%) |
Jun 04, 2004 | 23.94 | 23.94 | 23.73 | 23.75 | 293,700 | -0.04(-0.17%) |
Jun 03, 2004 | 24.00 | 24.18 | 23.79 | 23.79 | 460,700 | -0.21(-0.88%) |
Jun 02, 2004 | 23.45 | 24.00 | 23.45 | 24.00 | 480,000 | +0.55(+2.37%) |
Jun 01, 2004 | 23.43 | 23.53 | 23.27 | 23.45 | 588,100 | +0.00(+0.00%) |
May 28, 2004 | 23.02 | 23.52 | 22.93 | 23.45 | 672,100 | +0.33(+1.43%) |
May 27, 2004 | 22.16 | 23.42 | 22.10 | 23.11 | 869,500 | +0.94(+4.24%) |
May 26, 2004 | 21.43 | 22.34 | 21.36 | 22.18 | 586,500 | +0.71(+3.28%) |
May 25, 2004 | 21.22 | 21.50 | 21.15 | 21.47 | 360,500 | +0.25(+1.20%) |
May 24, 2004 | 21.21 | 21.46 | 21.05 | 21.21 | 233,900 | +0.04(+0.19%) |
May 21, 2004 | 21.14 | 21.24 | 20.98 | 21.18 | 583,200 | +0.03(+0.12%) |
May 20, 2004 | 21.41 | 21.43 | 21.12 | 21.15 | 227,000 | -0.30(-1.40%) |
May 19, 2004 | 21.62 | 21.95 | 21.44 | 21.45 | 219,100 | -0.03(-0.12%) |
May 18, 2004 | 21.35 | 21.52 | 21.30 | 21.48 | 278,400 | +0.12(+0.59%) |
May 17, 2004 | 21.75 | 21.75 | 21.31 | 21.35 | 367,900 | -0.72(-3.28%) |
May 14, 2004 | 21.80 | 22.18 | 21.65 | 22.07 | 295,500 | +0.27(+1.26%) |
May 13, 2004 | 21.95 | 22.05 | 21.64 | 21.80 | 298,800 | -0.25(-1.13%) |
May 12, 2004 | 21.84 | 22.07 | 21.65 | 22.05 | 298,300 | +0.21(+0.98%) |
May 11, 2004 | 21.55 | 21.94 | 21.51 | 21.84 | 316,500 | +0.77(+3.63%) |
May 10, 2004 | 21.30 | 21.32 | 20.68 | 21.07 | 436,600 | -0.52(-2.41%) |
May 07, 2004 | 21.88 | 22.02 | 21.57 | 21.59 | 218,100 | -0.38(-1.73%) |
May 06, 2004 | 22.12 | 22.22 | 21.77 | 21.97 | 258,000 | -0.21(-0.92%) |
May 05, 2004 | 22.25 | 22.29 | 22.10 | 22.18 | 246,700 | -0.09(-0.43%) |
May 04, 2004 | 22.55 | 22.60 | 22.26 | 22.27 | 404,700 | -0.28(-1.24%) |
May 03, 2004 | 22.50 | 22.68 | 22.43 | 22.55 | 367,000 | +0.05(+0.20%) |
Apr 30, 2004 | 22.82 | 22.86 | 22.43 | 22.50 | 255,500 | -0.32(-1.40%) |
Apr 29, 2004 | 23.23 | 23.27 | 22.66 | 22.82 | 347,400 | -0.45(-1.93%) |
Apr 28, 2004 | 23.20 | 23.45 | 22.96 | 23.27 | 448,200 | +0.09(+0.39%) |
Apr 27, 2004 | 22.80 | 23.70 | 22.71 | 23.18 | 817,200 | +0.63(+2.82%) |
Apr 26, 2004 | 22.71 | 22.91 | 22.44 | 22.55 | 347,900 | -0.20(-0.88%) |
Apr 23, 2004 | 22.90 | 22.90 | 22.55 | 22.75 | 170,300 | -0.18(-0.76%) |
Apr 22, 2004 | 22.38 | 22.99 | 22.32 | 22.93 | 184,000 | +0.57(+2.53%) |
Apr 21, 2004 | 22.39 | 22.46 | 22.18 | 22.36 | 217,400 | +0.09(+0.38%) |
Apr 20, 2004 | 22.77 | 22.92 | 22.27 | 22.27 | 139,900 | -0.43(-1.89%) |
Apr 19, 2004 | 22.95 | 22.96 | 22.68 | 22.70 | 120,900 | -0.25(-1.07%) |
Apr 16, 2004 | 22.55 | 22.95 | 22.52 | 22.95 | 237,700 | +0.40(+1.80%) |
Apr 15, 2004 | 22.38 | 22.62 | 22.38 | 22.55 | 246,500 | +0.15(+0.65%) |
Apr 14, 2004 | 22.11 | 22.59 | 22.02 | 22.40 | 232,300 | +0.29(+1.33%) |
Apr 13, 2004 | 22.54 | 22.56 | 21.97 | 22.11 | 364,200 | -0.48(-2.13%) |
Apr 12, 2004 | 22.55 | 22.84 | 22.50 | 22.59 | 191,500 | -0.02(-0.11%) |
Apr 08, 2004 | 22.79 | 22.86 | 22.59 | 22.61 | 100,700 | -0.12(-0.55%) |
Apr 07, 2004 | 22.98 | 22.98 | 22.52 | 22.73 | 245,400 | -0.19(-0.81%) |
Apr 06, 2004 | 22.96 | 22.96 | 22.75 | 22.92 | 147,900 | -0.14(-0.61%) |
Apr 05, 2004 | 22.75 | 23.06 | 22.73 | 23.06 | 162,600 | +0.29(+1.25%) |
Apr 02, 2004 | 22.40 | 22.98 | 22.40 | 22.77 | 291,100 | +0.61(+2.75%) |
Apr 01, 2004 | 22.00 | 22.32 | 22.00 | 22.16 | 464,400 | +0.15(+0.68%) |
Mar 31, 2004 | 22.14 | 22.18 | 21.85 | 22.02 | 400,300 | -0.12(-0.56%) |
Mar 30, 2004 | 21.75 | 22.15 | 21.70 | 22.14 | 362,800 | +0.16(+0.75%) |
Mar 29, 2004 | 21.64 | 21.98 | 21.61 | 21.98 | 476,000 | +0.46(+2.16%) |
Mar 26, 2004 | 21.34 | 21.60 | 21.30 | 21.51 | 287,500 | +0.18(+0.84%) |
Mar 25, 2004 | 21.11 | 21.47 | 21.11 | 21.33 | 349,000 | +0.25(+1.21%) |
Mar 24, 2004 | 21.18 | 21.22 | 21.02 | 21.07 | 281,600 | -0.05(-0.24%) |
Mar 23, 2004 | 21.15 | 21.25 | 21.05 | 21.12 | 133,900 | +0.12(+0.60%) |
Mar 22, 2004 | 21.14 | 21.18 | 20.75 | 21.00 | 371,000 | -0.23(-1.11%) |
Mar 19, 2004 | 21.61 | 21.64 | 21.23 | 21.23 | 250,800 | -0.35(-1.62%) |
Mar 18, 2004 | 21.82 | 21.82 | 21.50 | 21.59 | 462,900 | -0.23(-1.08%) |
Mar 17, 2004 | 21.45 | 21.95 | 21.45 | 21.82 | 212,700 | +0.38(+1.77%) |
Mar 16, 2004 | 21.35 | 21.56 | 21.30 | 21.44 | 314,500 | +0.09(+0.42%) |
Mar 15, 2004 | 21.62 | 21.70 | 21.29 | 21.35 | 258,000 | -0.32(-1.48%) |
Mar 12, 2004 | 21.55 | 21.67 | 21.50 | 21.67 | 391,800 | +0.12(+0.53%) |
Mar 11, 2004 | 21.18 | 21.71 | 21.15 | 21.55 | 362,200 | +0.01(+0.05%) |
Mar 10, 2004 | 21.90 | 22.04 | 21.52 | 21.55 | 328,600 | -0.38(-1.71%) |
Mar 09, 2004 | 22.40 | 22.45 | 21.84 | 21.92 | 235,500 | -0.45(-2.01%) |
Mar 08, 2004 | 22.70 | 22.80 | 22.34 | 22.37 | 151,500 | -0.29(-1.28%) |
Mar 05, 2004 | 22.50 | 22.79 | 22.50 | 22.66 | 144,500 | +0.02(+0.11%) |
Mar 04, 2004 | 22.70 | 22.80 | 22.56 | 22.64 | 119,000 | -0.07(-0.33%) |
Mar 03, 2004 | 22.70 | 22.86 | 22.32 | 22.71 | 232,100 | +0.01(+0.02%) |
Mar 02, 2004 | 22.82 | 23.11 | 22.70 | 22.70 | 286,800 | -0.16(-0.68%) |
Mar 01, 2004 | 22.88 | 22.89 | 22.73 | 22.86 | 375,100 | +0.29(+1.26%) |
Feb 27, 2004 | 22.75 | 23.02 | 22.55 | 22.57 | 450,000 | -0.03(-0.11%) |
Feb 26, 2004 | 22.57 | 22.75 | 22.43 | 22.60 | 514,400 | +0.04(+0.16%) |
Feb 25, 2004 | 22.50 | 22.57 | 22.34 | 22.57 | 891,800 | +0.00(+0.00%) |
Feb 24, 2004 | 23.00 | 23.05 | 22.49 | 22.57 | 535,100 | -0.53(-2.29%) |
Feb 23, 2004 | 23.70 | 23.70 | 22.89 | 23.09 | 619,500 | -0.73(-3.04%) |
Feb 20, 2004 | 24.02 | 24.02 | 23.70 | 23.82 | 137,600 | -0.20(-0.83%) |
Feb 19, 2004 | 24.30 | 24.44 | 24.02 | 24.02 | 281,100 | -0.32(-1.33%) |
Feb 18, 2004 | 24.45 | 24.57 | 24.27 | 24.34 | 216,700 | -0.21(-0.84%) |
Feb 17, 2004 | 24.43 | 24.62 | 24.39 | 24.55 | 166,200 | +0.15(+0.61%) |
Feb 13, 2004 | 24.39 | 24.70 | 24.38 | 24.40 | 334,500 | -0.02(-0.06%) |
Feb 12, 2004 | 24.43 | 24.52 | 24.34 | 24.41 | 380,600 | -0.07(-0.31%) |
Feb 11, 2004 | 24.23 | 24.55 | 24.18 | 24.49 | 448,300 | +0.14(+0.57%) |
Feb 10, 2004 | 24.33 | 24.43 | 24.02 | 24.35 | 240,700 | +0.04(+0.14%) |
Feb 09, 2004 | 24.05 | 24.43 | 24.05 | 24.32 | 336,600 | +0.23(+0.93%) |
Feb 06, 2004 | 23.75 | 24.25 | 23.73 | 24.09 | 259,300 | +0.23(+0.99%) |
Feb 05, 2004 | 23.69 | 23.91 | 23.62 | 23.86 | 285,800 | +0.16(+0.70%) |
Feb 04, 2004 | 23.64 | 23.75 | 23.60 | 23.69 | 432,400 | +0.05(+0.23%) |
Feb 03, 2004 | 23.53 | 23.75 | 23.50 | 23.64 | 272,800 | +0.12(+0.53%) |
Feb 02, 2004 | 23.35 | 23.84 | 23.31 | 23.51 | 225,700 | +0.12(+0.49%) |
Jan 30, 2004 | 23.32 | 23.39 | 23.07 | 23.39 | 370,100 | +0.04(+0.19%) |
Jan 29, 2004 | 23.82 | 23.82 | 23.33 | 23.35 | 490,300 | -0.49(-2.08%) |
Jan 28, 2004 | 24.36 | 24.44 | 23.84 | 23.84 | 296,700 | -0.62(-2.53%) |
Jan 27, 2004 | 24.32 | 24.50 | 24.30 | 24.46 | 429,500 | +0.09(+0.37%) |
Jan 26, 2004 | 24.32 | 24.38 | 24.21 | 24.38 | 245,400 | +0.00(+0.00%) |
Jan 23, 2004 | 24.41 | 24.55 | 24.34 | 24.38 | 349,000 | -0.07(-0.29%) |
Jan 22, 2004 | 24.50 | 24.57 | 24.40 | 24.45 | 302,500 | -0.11(-0.43%) |
Jan 21, 2004 | 24.52 | 24.59 | 24.48 | 24.55 | 493,200 | -0.04(-0.16%) |
Jan 20, 2004 | 24.39 | 24.75 | 24.39 | 24.59 | 584,100 | +0.20(+0.80%) |
Jan 16, 2004 | 24.27 | 24.40 | 24.23 | 24.39 | 375,800 | +0.12(+0.49%) |
Jan 15, 2004 | 23.90 | 24.55 | 23.90 | 24.27 | 455,100 | +0.38(+1.57%) |
Jan 14, 2004 | 23.31 | 24.00 | 23.31 | 23.90 | 542,200 | +0.56(+2.40%) |
Jan 13, 2004 | 23.64 | 23.64 | 22.98 | 23.34 | 533,500 | -0.30(-1.25%) |
Jan 12, 2004 | 23.80 | 23.82 | 23.59 | 23.64 | 208,000 | -0.21(-0.90%) |
Jan 09, 2004 | 23.40 | 23.88 | 23.40 | 23.85 | 406,700 | +0.35(+1.49%) |
Jan 08, 2004 | 23.41 | 23.55 | 23.24 | 23.50 | 303,300 | +0.01(+0.04%) |
Jan 07, 2004 | 23.32 | 23.52 | 23.25 | 23.49 | 299,700 | +0.17(+0.73%) |
Jan 06, 2004 | 23.09 | 23.40 | 23.05 | 23.32 | 475,900 | +0.23(+1.02%) |
Jan 05, 2004 | 22.65 | 23.09 | 22.65 | 23.09 | 569,500 | +0.38(+1.67%) |
Jan 02, 2004 | 22.70 | 22.80 | 22.54 | 22.70 | 416,600 | +0.00(+0.00%) |
Dec 31, 2003 | 22.65 | 22.73 | 22.55 | 22.70 | 429,800 | +0.10(+0.46%) |
Dec 30, 2003 | 22.77 | 22.80 | 22.55 | 22.60 | 378,400 | -0.20(-0.90%) |
Dec 29, 2003 | 22.60 | 22.82 | 22.60 | 22.80 | 381,800 | -0.05(-0.24%) |
Dec 26, 2003 | 22.78 | 22.88 | 22.75 | 22.86 | 80,300 | +0.05(+0.24%) |
Dec 24, 2003 | 22.73 | 22.81 | 22.67 | 22.80 | 98,600 | +0.00(+0.02%) |
Dec 23, 2003 | 22.79 | 22.92 | 22.67 | 22.80 | 296,200 | +0.01(+0.04%) |
Dec 22, 2003 | 22.75 | 22.85 | 22.66 | 22.79 | 377,600 | -0.16(-0.70%) |
Dec 19, 2003 | 22.48 | 22.95 | 22.48 | 22.95 | 415,000 | +0.32(+1.41%) |
Dec 18, 2003 | 22.30 | 22.64 | 22.25 | 22.63 | 459,300 | +0.32(+1.43%) |
Dec 17, 2003 | 21.77 | 22.36 | 21.77 | 22.31 | 433,600 | +0.21(+0.95%) |
Dec 16, 2003 | 22.24 | 22.24 | 21.89 | 22.10 | 617,100 | -0.43(-1.93%) |
Dec 15, 2003 | 22.38 | 22.80 | 22.38 | 22.54 | 656,200 | -0.02(-0.07%) |
Dec 12, 2003 | 22.55 | 22.62 | 22.44 | 22.55 | 600,300 | -0.07(-0.33%) |
Dec 11, 2003 | 22.40 | 22.68 | 22.27 | 22.62 | 880,500 | +0.14(+0.60%) |
Dec 10, 2003 | 22.38 | 22.54 | 22.15 | 22.49 | 598,300 | -0.14(-0.60%) |
Dec 09, 2003 | 22.86 | 22.91 | 22.48 | 22.62 | 1,409,800 | -0.32(-1.42%) |
Dec 08, 2003 | 21.85 | 22.97 | 21.85 | 22.95 | 727,200 | +1.05(+4.79%) |
Dec 05, 2003 | 21.70 | 22.11 | 21.70 | 21.90 | 978,000 | +0.07(+0.34%) |
Dec 04, 2003 | 20.95 | 21.84 | 20.89 | 21.82 | 723,000 | +0.86(+4.08%) |
Dec 03, 2003 | 20.35 | 20.97 | 20.30 | 20.97 | 924,500 | +0.58(+2.87%) |
Dec 02, 2003 | 20.39 | 20.59 | 20.34 | 20.39 | 504,200 | +0.00(+0.00%) |
Dec 01, 2003 | 20.26 | 20.48 | 20.20 | 20.39 | 499,500 | +0.12(+0.62%) |
Nov 28, 2003 | 20.10 | 20.32 | 20.10 | 20.26 | 227,400 | +0.19(+0.95%) |
Nov 26, 2003 | 20.14 | 20.17 | 19.98 | 20.07 | 632,600 | -0.06(-0.30%) |
Nov 25, 2003 | 20.00 | 20.12 | 19.97 | 20.13 | 1,633,200 | +0.11(+0.57%) |
Nov 24, 2003 | 20.04 | 20.15 | 20.00 | 20.02 | 518,800 | -0.02(-0.07%) |
Nov 21, 2003 | 20.14 | 20.14 | 20.00 | 20.03 | 255,100 | +0.01(+0.02%) |
Nov 20, 2003 | 20.11 | 20.11 | 19.95 | 20.02 | 335,500 | -0.11(-0.55%) |
Nov 19, 2003 | 19.98 | 20.12 | 19.92 | 20.14 | 267,800 | +0.12(+0.62%) |
Nov 18, 2003 | 20.30 | 20.32 | 19.96 | 20.01 | 349,100 | -0.33(-1.62%) |
Nov 17, 2003 | 20.48 | 20.48 | 20.18 | 20.34 | 344,600 | -0.34(-1.64%) |
Nov 14, 2003 | 20.92 | 20.97 | 20.62 | 20.68 | 279,500 | -0.24(-1.15%) |
Nov 13, 2003 | 20.16 | 21.07 | 20.16 | 20.92 | 421,000 | +0.77(+3.80%) |
Nov 12, 2003 | 20.09 | 20.23 | 20.03 | 20.16 | 376,200 | +0.10(+0.50%) |
Nov 11, 2003 | 20.17 | 20.18 | 20.00 | 20.05 | 244,400 | -0.12(-0.62%) |
Nov 10, 2003 | 20.50 | 20.52 | 20.15 | 20.18 | 157,600 | -0.39(-1.87%) |
Nov 07, 2003 | 20.68 | 20.72 | 20.56 | 20.57 | 386,500 | -0.14(-0.70%) |
Nov 06, 2003 | 20.47 | 20.70 | 20.39 | 20.71 | 176,800 | +0.26(+1.25%) |
Nov 05, 2003 | 20.70 | 20.50 | 19.57 | 20.45 | 274,500 | +0.13(+0.66%) |
Nov 04, 2003 | 20.70 | 20.70 | 20.45 | 20.32 | 634,759 | -0.32(-1.53%) |
Nov 03, 2003 | 20.55 | 20.68 | 20.41 | 20.64 | 168,521 | +0.07(+0.34%) |
Oct 31, 2003 | 20.48 | 20.57 | 20.27 | 20.57 | 241,800 | +0.17(+0.83%) |
Oct 30, 2003 | 20.27 | 20.52 | 20.27 | 20.39 | 206,800 | +0.16(+0.77%) |
Oct 29, 2003 | 19.99 | 20.11 | 19.99 | 20.24 | 363,800 | +0.23(+1.15%) |
Oct 28, 2003 | 19.93 | 20.01 | 19.72 | 20.01 | 268,900 | +0.12(+0.58%) |
Oct 27, 2003 | 19.70 | 19.95 | 19.70 | 19.89 | 219,500 | +0.16(+0.84%) |
Oct 24, 2003 | 19.80 | 19.82 | 19.52 | 19.73 | 266,000 | -0.18(-0.88%) |
Oct 23, 2003 | 19.80 | 19.99 | 19.77 | 19.91 | 179,100 | -0.12(-0.60%) |
Oct 22, 2003 | 19.93 | 20.10 | 19.77 | 20.02 | 242,600 | +0.05(+0.28%) |
Oct 21, 2003 | 20.15 | 20.23 | 19.89 | 19.97 | 380,800 | -0.26(-1.29%) |
Oct 20, 2003 | 20.15 | 20.30 | 20.07 | 20.23 | 212,300 | +0.11(+0.52%) |
Oct 17, 2003 | 20.43 | 20.43 | 20.05 | 20.12 | 224,400 | -0.27(-1.35%) |
Oct 16, 2003 | 19.94 | 20.45 | 20.00 | 20.40 | 645,300 | +0.46(+2.31%) |
Oct 15, 2003 | 19.75 | 20.05 | 19.71 | 19.94 | 285,100 | +0.24(+1.22%) |
Oct 14, 2003 | 19.15 | 19.74 | 18.88 | 19.70 | 452,300 | +0.62(+3.28%) |
Oct 13, 2003 | 19.00 | 19.09 | 18.95 | 19.07 | 481,300 | +0.07(+0.39%) |
Oct 10, 2003 | 19.05 | 19.17 | 18.98 | 19.00 | 213,400 | -0.11(-0.55%) |
Oct 09, 2003 | 19.06 | 19.46 | 19.07 | 19.11 | 369,700 | +0.05(+0.24%) |
Oct 08, 2003 | 18.88 | 19.11 | 18.82 | 19.06 | 211,200 | +0.16(+0.85%) |
Oct 07, 2003 | 18.75 | 18.92 | 18.70 | 18.90 | 191,000 | +0.15(+0.80%) |
Oct 06, 2003 | 18.57 | 18.80 | 18.48 | 18.75 | 248,100 | +0.15(+0.81%) |
Oct 03, 2003 | 18.55 | 18.55 | 18.43 | 18.60 | 165,100 | +0.19(+1.03%) |
Oct 02, 2003 | 18.18 | 18.45 | 18.14 | 18.41 | 258,300 | +0.17(+0.93%) |
Oct 01, 2003 | 17.50 | 18.20 | 17.50 | 18.24 | 266,200 | +0.69(+3.93%) |
Sep 30, 2003 | 17.57 | 17.66 | 17.12 | 17.55 | 329,300 | -0.07(-0.40%) |
Sep 29, 2003 | 17.45 | 17.62 | 17.45 | 17.62 | 149,700 | +0.17(+0.97%) |
Sep 26, 2003 | 17.48 | 17.66 | 17.41 | 17.45 | 248,900 | -0.03(-0.17%) |
Sep 25, 2003 | 17.49 | 17.64 | 17.32 | 17.48 | 300,600 | +0.12(+0.66%) |
Sep 24, 2003 | 18.10 | 18.10 | 17.30 | 17.36 | 281,400 | -0.66(-3.63%) |
Sep 23, 2003 | 17.95 | 18.00 | 17.80 | 18.02 | 150,900 | +0.07(+0.42%) |
Sep 22, 2003 | 18.25 | 18.25 | 17.83 | 17.95 | 139,400 | -0.34(-1.89%) |
Sep 19, 2003 | 18.43 | 18.43 | 18.21 | 18.29 | 207,100 | -0.11(-0.60%) |
Sep 18, 2003 | 18.07 | 18.42 | 18.07 | 18.40 | 199,600 | +0.27(+1.52%) |
Sep 17, 2003 | 18.25 | 18.25 | 18.02 | 18.12 | 239,800 | -0.26(-1.41%) |
Sep 16, 2003 | 17.80 | 18.39 | 17.80 | 18.39 | 337,000 | +0.62(+3.46%) |
Sep 15, 2003 | 17.59 | 17.82 | 17.51 | 17.77 | 170,300 | +0.23(+1.31%) |
Sep 12, 2003 | 17.84 | 17.84 | 17.45 | 17.54 | 248,600 | -0.30(-1.71%) |
Sep 11, 2003 | 17.50 | 17.87 | 17.32 | 17.84 | 285,200 | +0.34(+1.97%) |
Sep 10, 2003 | 18.15 | 18.15 | 17.38 | 17.50 | 433,000 | -0.74(-4.06%) |
Sep 09, 2003 | 18.20 | 18.41 | 18.16 | 18.24 | 360,500 | +0.06(+0.33%) |
Sep 08, 2003 | 17.85 | 18.39 | 17.85 | 18.18 | 402,000 | +0.43(+2.45%) |
Sep 05, 2003 | 18.11 | 18.14 | 17.55 | 17.75 | 489,700 | -0.30(-1.69%) |
Sep 04, 2003 | 18.18 | 18.20 | 17.90 | 18.05 | 474,900 | -0.13(-0.72%) |
Sep 03, 2003 | 17.85 | 18.23 | 17.85 | 18.18 | 450,000 | +0.23(+1.28%) |