Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.10 | 27.10 | 26.37 | 26.73 | 76,503 | -0.13(-0.47%) |
Jul 29, 2004 | 27.22 | 27.25 | 26.39 | 26.86 | 133,945 | -0.10(-0.38%) |
Jul 28, 2004 | 27.71 | 27.79 | 25.62 | 26.96 | 218,124 | -0.56(-2.04%) |
Jul 27, 2004 | 25.13 | 27.52 | 25.13 | 27.52 | 368,700 | +1.79(+6.96%) |
Jul 26, 2004 | 25.09 | 25.79 | 24.90 | 25.73 | 227,591 | +0.64(+2.55%) |
Jul 23, 2004 | 24.88 | 25.19 | 24.36 | 25.09 | 141,365 | +0.48(+1.94%) |
Jul 22, 2004 | 24.10 | 24.85 | 23.84 | 24.61 | 71,514 | +0.38(+1.58%) |
Jul 21, 2004 | 25.51 | 25.51 | 24.23 | 24.23 | 81,109 | -0.98(-3.88%) |
Jul 20, 2004 | 24.57 | 25.40 | 23.69 | 25.21 | 197,015 | +0.98(+4.03%) |
Jul 19, 2004 | 24.93 | 24.93 | 24.22 | 24.23 | 78,294 | -0.23(-0.93%) |
Jul 16, 2004 | 25.33 | 25.56 | 24.46 | 24.46 | 114,499 | -0.88(-3.46%) |
Jul 15, 2004 | 25.01 | 25.51 | 24.64 | 25.33 | 114,627 | +0.73(+2.99%) |
Jul 14, 2004 | 24.83 | 25.33 | 24.59 | 24.60 | 57,057 | -0.37(-1.47%) |
Jul 13, 2004 | 25.07 | 25.34 | 24.94 | 24.97 | 47,334 | +0.15(+0.60%) |
Jul 12, 2004 | 24.64 | 25.19 | 24.63 | 24.82 | 53,987 | -0.09(-0.35%) |
Jul 09, 2004 | 24.83 | 25.18 | 24.64 | 24.90 | 35,565 | -0.03(-0.13%) |
Jul 08, 2004 | 25.13 | 25.70 | 24.76 | 24.94 | 80,597 | -0.41(-1.60%) |
Jul 07, 2004 | 25.17 | 25.79 | 25.17 | 25.34 | 55,906 | +0.05(+0.19%) |
Jul 06, 2004 | 25.09 | 25.69 | 25.09 | 25.29 | 92,878 | +0.11(+0.43%) |
Jul 02, 2004 | 25.39 | 25.42 | 25.11 | 25.19 | 33,774 | -0.20(-0.77%) |
Jul 01, 2004 | 25.45 | 25.99 | 25.38 | 25.38 | 174,755 | -0.37(-1.43%) |
Jun 30, 2004 | 25.48 | 25.87 | 25.21 | 25.75 | 86,610 | +0.27(+1.04%) |
Jun 29, 2004 | 25.40 | 25.65 | 25.27 | 25.48 | 147,505 | +0.12(+0.46%) |
Jun 28, 2004 | 25.22 | 25.79 | 25.12 | 25.36 | 144,179 | -0.19(-0.73%) |
Jun 25, 2004 | 24.66 | 25.56 | 24.66 | 25.55 | 202,388 | +0.74(+2.99%) |
Jun 24, 2004 | 25.29 | 25.40 | 24.65 | 24.81 | 61,919 | -0.21(-0.84%) |
Jun 23, 2004 | 24.47 | 25.08 | 24.47 | 25.02 | 122,303 | +0.36(+1.46%) |
Jun 22, 2004 | 24.69 | 24.79 | 24.43 | 24.66 | 123,966 | -0.05(-0.19%) |
Jun 21, 2004 | 25.34 | 25.36 | 24.62 | 24.71 | 75,479 | -0.65(-2.56%) |
Jun 18, 2004 | 24.10 | 25.64 | 24.08 | 25.36 | 209,297 | +0.70(+2.85%) |
Jun 17, 2004 | 25.17 | 25.27 | 24.42 | 24.65 | 80,341 | -0.27(-1.10%) |
Jun 16, 2004 | 24.84 | 25.13 | 24.70 | 24.93 | 75,607 | +0.14(+0.57%) |
Jun 15, 2004 | 24.33 | 25.01 | 24.33 | 24.79 | 135,736 | +0.38(+1.54%) |
Jun 14, 2004 | 24.61 | 24.76 | 24.23 | 24.41 | 113,987 | -0.05(-0.22%) |
Jun 10, 2004 | 24.45 | 24.81 | 23.99 | 24.47 | 122,303 | -0.16(-0.63%) |
Jun 09, 2004 | 24.51 | 24.76 | 24.25 | 24.62 | 120,640 | +0.27(+1.09%) |
Jun 08, 2004 | 24.25 | 24.49 | 24.19 | 24.36 | 73,305 | -0.12(-0.48%) |
Jun 07, 2004 | 24.61 | 24.80 | 24.12 | 24.47 | 93,518 | +0.18(+0.74%) |
Jun 04, 2004 | 24.12 | 24.54 | 23.86 | 24.29 | 55,522 | +0.30(+1.27%) |
Jun 03, 2004 | 24.59 | 24.93 | 23.94 | 23.99 | 44,008 | -0.73(-2.94%) |
Jun 02, 2004 | 24.97 | 25.00 | 24.61 | 24.72 | 96,588 | -0.24(-0.97%) |
Jun 01, 2004 | 24.08 | 24.97 | 24.08 | 24.96 | 167,079 | +0.22(+0.88%) |
May 28, 2004 | 24.08 | 24.78 | 24.04 | 24.74 | 80,981 | +0.45(+1.87%) |
May 27, 2004 | 23.97 | 24.34 | 23.67 | 24.29 | 85,586 | +0.58(+2.44%) |
May 26, 2004 | 23.42 | 23.95 | 23.42 | 23.71 | 112,452 | -0.04(-0.16%) |
May 25, 2004 | 23.06 | 23.77 | 22.98 | 23.75 | 223,625 | +0.64(+2.77%) |
May 24, 2004 | 23.06 | 23.22 | 22.87 | 23.11 | 125,757 | +0.00(+0.00%) |
May 21, 2004 | 23.04 | 23.23 | 22.69 | 23.11 | 67,292 | +0.27(+1.20%) |
May 20, 2004 | 22.97 | 23.07 | 22.75 | 22.83 | 77,654 | -0.20(-0.88%) |
May 19, 2004 | 23.04 | 23.21 | 22.70 | 23.04 | 118,976 | +0.00(+0.00%) |
May 18, 2004 | 22.56 | 23.04 | 22.56 | 23.04 | 44,392 | +0.47(+2.08%) |
May 17, 2004 | 22.79 | 22.79 | 21.96 | 22.57 | 112,068 | -0.29(-1.27%) |
May 14, 2004 | 23.09 | 23.36 | 22.82 | 22.86 | 68,059 | -0.24(-1.05%) |
May 13, 2004 | 23.47 | 23.56 | 22.92 | 23.10 | 63,966 | -0.24(-1.04%) |
May 12, 2004 | 23.64 | 23.64 | 22.96 | 23.34 | 142,516 | -0.15(-0.63%) |
May 11, 2004 | 23.53 | 23.61 | 23.18 | 23.49 | 54,882 | +0.31(+1.35%) |
May 10, 2004 | 23.34 | 23.74 | 22.97 | 23.18 | 128,188 | -0.30(-1.27%) |
May 07, 2004 | 23.60 | 24.28 | 23.45 | 23.47 | 112,452 | -0.45(-1.87%) |
May 06, 2004 | 24.35 | 24.47 | 23.72 | 23.92 | 162,857 | -0.62(-2.54%) |
May 05, 2004 | 24.90 | 24.94 | 24.47 | 24.54 | 46,439 | -0.26(-1.04%) |
May 04, 2004 | 24.51 | 25.36 | 24.42 | 24.80 | 175,650 | -0.04(-0.16%) |
May 03, 2004 | 23.61 | 25.05 | 23.58 | 24.84 | 202,004 | +0.99(+4.16%) |
Apr 30, 2004 | 24.11 | 24.60 | 23.81 | 23.85 | 101,706 | -0.34(-1.39%) |
Apr 29, 2004 | 23.92 | 24.65 | 23.92 | 24.18 | 110,917 | -0.01(-0.03%) |
Apr 28, 2004 | 23.82 | 24.48 | 23.82 | 24.19 | 127,036 | -0.37(-1.50%) |
Apr 27, 2004 | 24.81 | 25.01 | 24.32 | 24.56 | 137,527 | -0.37(-1.47%) |
Apr 26, 2004 | 24.23 | 25.01 | 24.23 | 24.93 | 131,514 | +0.71(+2.94%) |
Apr 23, 2004 | 24.24 | 24.37 | 23.75 | 24.22 | 90,064 | +0.04(+0.16%) |
Apr 22, 2004 | 23.57 | 24.35 | 23.34 | 24.18 | 175,395 | +0.72(+3.07%) |
Apr 21, 2004 | 22.93 | 23.46 | 22.08 | 23.46 | 300,128 | +0.34(+1.49%) |
Apr 20, 2004 | 23.83 | 23.84 | 22.91 | 23.11 | 150,576 | -0.57(-2.41%) |
Apr 19, 2004 | 23.78 | 23.95 | 23.45 | 23.68 | 83,667 | +0.02(+0.10%) |
Apr 16, 2004 | 23.47 | 23.99 | 23.45 | 23.66 | 97,484 | +0.03(+0.13%) |
Apr 15, 2004 | 23.78 | 24.13 | 23.61 | 23.63 | 110,533 | -0.20(-0.82%) |
Apr 14, 2004 | 23.49 | 23.98 | 23.47 | 23.83 | 77,398 | +0.24(+1.03%) |
Apr 13, 2004 | 24.07 | 24.65 | 23.50 | 23.58 | 89,040 | -0.76(-3.11%) |
Apr 12, 2004 | 24.15 | 24.50 | 24.06 | 24.34 | 115,138 | -0.07(-0.29%) |
Apr 08, 2004 | 24.82 | 24.88 | 24.41 | 24.41 | 69,467 | +0.04(+0.16%) |
Apr 07, 2004 | 24.94 | 25.16 | 23.81 | 24.37 | 172,452 | -0.57(-2.29%) |
Apr 06, 2004 | 25.13 | 25.19 | 24.84 | 24.94 | 63,966 | -0.14(-0.56%) |
Apr 05, 2004 | 25.27 | 25.51 | 24.96 | 25.08 | 141,748 | +0.07(+0.28%) |
Apr 02, 2004 | 25.40 | 25.72 | 24.97 | 25.01 | 137,015 | -0.31(-1.23%) |
Apr 01, 2004 | 25.33 | 25.79 | 25.15 | 25.33 | 217,100 | -0.63(-2.41%) |
Mar 31, 2004 | 25.69 | 25.97 | 25.36 | 25.95 | 153,390 | +0.39(+1.53%) |
Mar 30, 2004 | 25.70 | 25.70 | 25.01 | 25.56 | 60,000 | +0.01(+0.03%) |
Mar 29, 2004 | 25.11 | 25.65 | 24.80 | 25.55 | 115,522 | +0.59(+2.38%) |
Mar 26, 2004 | 24.25 | 25.19 | 24.17 | 24.96 | 93,006 | +0.23(+0.92%) |
Mar 25, 2004 | 24.22 | 25.01 | 24.10 | 24.73 | 80,213 | +0.58(+2.40%) |
Mar 24, 2004 | 24.54 | 24.66 | 23.83 | 24.15 | 106,311 | -0.38(-1.53%) |
Mar 23, 2004 | 25.01 | 25.18 | 24.51 | 24.53 | 125,501 | -0.23(-0.95%) |
Mar 22, 2004 | 25.58 | 25.58 | 24.73 | 24.76 | 110,917 | -0.73(-2.85%) |
Mar 19, 2004 | 25.92 | 25.95 | 24.94 | 25.49 | 97,100 | +0.30(+1.21%) |
Mar 18, 2004 | 25.74 | 25.79 | 24.86 | 25.19 | 68,187 | -0.74(-2.86%) |
Mar 17, 2004 | 25.40 | 25.94 | 24.71 | 25.93 | 85,970 | +1.15(+4.64%) |
Mar 16, 2004 | 25.24 | 25.24 | 24.51 | 24.78 | 114,243 | -0.02(-0.09%) |
Mar 15, 2004 | 25.56 | 25.56 | 24.80 | 24.80 | 165,288 | -0.72(-2.82%) |
Mar 12, 2004 | 24.65 | 25.58 | 24.31 | 25.52 | 179,744 | +1.20(+4.95%) |
Mar 11, 2004 | 24.43 | 24.91 | 24.24 | 24.32 | 111,045 | -0.25(-1.02%) |
Mar 10, 2004 | 24.43 | 24.66 | 24.43 | 24.57 | 118,593 | +0.06(+0.26%) |
Mar 09, 2004 | 24.47 | 24.86 | 24.25 | 24.51 | 181,791 | -0.11(-0.44%) |
Mar 08, 2004 | 24.90 | 24.97 | 24.41 | 24.61 | 255,224 | +0.08(+0.32%) |
Mar 05, 2004 | 24.71 | 24.76 | 24.43 | 24.54 | 64,094 | -0.13(-0.51%) |
Mar 04, 2004 | 24.65 | 24.80 | 24.49 | 24.66 | 117,185 | -0.21(-0.85%) |
Mar 03, 2004 | 24.92 | 25.01 | 24.47 | 24.87 | 76,375 | -0.05(-0.19%) |
Mar 02, 2004 | 24.78 | 25.01 | 24.32 | 24.92 | 146,354 | +0.07(+0.28%) |
Mar 01, 2004 | 24.64 | 25.01 | 24.36 | 24.85 | 108,998 | +0.49(+2.02%) |
Feb 27, 2004 | 24.74 | 24.94 | 23.93 | 24.36 | 75,224 | -0.59(-2.35%) |
Feb 26, 2004 | 24.25 | 24.97 | 24.23 | 24.94 | 38,251 | +0.24(+0.98%) |
Feb 25, 2004 | 24.25 | 24.81 | 24.25 | 24.70 | 43,624 | +0.16(+0.64%) |
Feb 24, 2004 | 24.18 | 24.54 | 23.88 | 24.54 | 55,394 | +0.81(+3.43%) |
Feb 23, 2004 | 23.85 | 24.29 | 23.73 | 23.73 | 84,691 | -0.42(-1.75%) |
Feb 20, 2004 | 23.93 | 24.54 | 23.73 | 24.15 | 74,712 | -0.03(-0.13%) |
Feb 19, 2004 | 25.69 | 25.69 | 24.18 | 24.18 | 74,072 | -1.07(-4.24%) |
Feb 18, 2004 | 25.62 | 26.10 | 25.14 | 25.26 | 77,910 | -0.70(-2.71%) |
Feb 17, 2004 | 25.01 | 26.07 | 25.01 | 25.96 | 129,851 | +1.18(+4.76%) |
Feb 13, 2004 | 25.40 | 25.40 | 24.72 | 24.78 | 43,752 | -0.48(-1.92%) |
Feb 12, 2004 | 24.94 | 25.59 | 24.86 | 25.26 | 59,488 | +0.25(+1.00%) |
Feb 11, 2004 | 24.64 | 25.05 | 24.64 | 25.01 | 72,537 | +0.00(+0.00%) |
Feb 10, 2004 | 24.47 | 25.01 | 24.47 | 25.01 | 78,038 | +0.04(+0.16%) |
Feb 09, 2004 | 24.99 | 25.05 | 24.37 | 24.97 | 57,825 | +0.00(+0.00%) |
Feb 06, 2004 | 24.23 | 25.01 | 24.23 | 24.97 | 50,917 | +0.61(+2.50%) |
Feb 05, 2004 | 24.61 | 24.61 | 23.87 | 24.36 | 46,439 | +0.38(+1.60%) |
Feb 04, 2004 | 24.74 | 25.00 | 23.94 | 23.98 | 140,213 | -0.73(-2.94%) |
Feb 03, 2004 | 24.89 | 24.97 | 23.87 | 24.71 | 160,554 | -0.21(-0.85%) |
Feb 02, 2004 | 23.07 | 24.92 | 23.01 | 24.92 | 182,175 | +1.46(+6.23%) |
Jan 30, 2004 | 23.36 | 23.60 | 22.97 | 23.46 | 115,266 | -0.01(-0.03%) |
Jan 29, 2004 | 23.12 | 23.50 | 22.65 | 23.47 | 93,774 | +0.34(+1.45%) |
Jan 28, 2004 | 23.44 | 23.64 | 22.95 | 23.13 | 125,117 | +0.04(+0.17%) |
Jan 27, 2004 | 23.68 | 23.81 | 22.91 | 23.09 | 90,959 | -0.81(-3.37%) |
Jan 26, 2004 | 23.57 | 24.00 | 23.47 | 23.90 | 95,309 | +0.23(+0.99%) |
Jan 23, 2004 | 24.11 | 24.23 | 23.47 | 23.66 | 73,433 | -0.39(-1.62%) |
Jan 22, 2004 | 25.33 | 25.33 | 23.93 | 24.05 | 139,318 | -1.31(-5.15%) |
Jan 21, 2004 | 25.63 | 25.63 | 24.77 | 25.36 | 58,720 | -0.18(-0.70%) |
Jan 20, 2004 | 25.01 | 25.54 | 24.61 | 25.54 | 180,512 | +0.52(+2.09%) |
Jan 16, 2004 | 24.76 | 25.01 | 24.57 | 25.01 | 45,799 | +0.47(+1.91%) |
Jan 15, 2004 | 25.01 | 25.01 | 24.54 | 24.54 | 81,266 | -0.47(-1.88%) |
Jan 14, 2004 | 24.74 | 25.01 | 24.40 | 25.01 | 193,868 | +0.27(+1.07%) |
Jan 13, 2004 | 24.59 | 24.75 | 24.15 | 24.75 | 247,319 | +0.30(+1.21%) |
Jan 12, 2004 | 23.65 | 24.45 | 23.53 | 24.45 | 53,260 | +0.65(+2.73%) |
Jan 09, 2004 | 24.54 | 24.58 | 23.68 | 23.80 | 75,135 | -0.78(-3.18%) |
Jan 08, 2004 | 24.17 | 24.73 | 23.65 | 24.58 | 88,105 | +0.62(+2.61%) |
Jan 07, 2004 | 24.09 | 24.28 | 23.86 | 23.96 | 75,064 | -0.20(-0.84%) |
Jan 06, 2004 | 24.44 | 24.67 | 24.14 | 24.16 | 80,981 | -0.29(-1.18%) |
Jan 05, 2004 | 23.68 | 24.54 | 23.33 | 24.45 | 125,373 | +0.76(+3.20%) |
Jan 02, 2004 | 23.83 | 23.84 | 23.37 | 23.69 | 138,166 | +0.56(+2.43%) |
Dec 31, 2003 | 23.12 | 23.74 | 22.72 | 23.13 | 118,209 | -0.30(-1.30%) |
Dec 30, 2003 | 23.54 | 23.65 | 23.18 | 23.43 | 62,173 | -0.10(-0.43%) |
Dec 29, 2003 | 22.90 | 23.56 | 22.90 | 23.54 | 75,572 | +0.56(+2.45%) |
Dec 26, 2003 | 22.61 | 22.97 | 22.61 | 22.97 | 20,561 | +0.21(+0.93%) |
Dec 24, 2003 | 22.96 | 22.96 | 22.44 | 22.76 | 25,157 | -0.29(-1.25%) |
Dec 23, 2003 | 22.54 | 23.06 | 22.54 | 23.05 | 59,473 | +0.27(+1.17%) |
Dec 22, 2003 | 22.53 | 22.86 | 22.53 | 22.79 | 31,541 | +0.10(+0.45%) |
Dec 19, 2003 | 22.79 | 22.98 | 22.24 | 22.68 | 60,742 | +0.02(+0.07%) |
Dec 18, 2003 | 22.16 | 22.67 | 22.07 | 22.67 | 43,491 | -0.02(-0.07%) |
Dec 17, 2003 | 22.07 | 22.86 | 22.00 | 22.68 | 70,662 | +0.69(+3.13%) |
Dec 16, 2003 | 21.90 | 22.07 | 21.12 | 22.00 | 62,180 | +0.32(+1.48%) |
Dec 15, 2003 | 23.02 | 23.06 | 21.61 | 21.68 | 72,566 | -1.15(-5.03%) |
Dec 12, 2003 | 22.51 | 22.82 | 21.95 | 22.82 | 36,390 | +0.41(+1.85%) |
Dec 11, 2003 | 21.83 | 22.41 | 21.71 | 22.41 | 46,695 | +0.64(+2.94%) |
Dec 10, 2003 | 22.19 | 22.60 | 21.77 | 21.77 | 27,066 | -0.43(-1.94%) |
Dec 09, 2003 | 22.43 | 22.57 | 22.15 | 22.20 | 53,195 | -0.13(-0.59%) |
Dec 08, 2003 | 22.36 | 22.39 | 21.86 | 22.33 | 47,306 | +0.00(+0.00%) |
Dec 05, 2003 | 22.46 | 22.31 | 22.07 | 22.33 | 27,333 | -0.13(-0.56%) |
Dec 04, 2003 | 22.46 | 22.46 | 21.74 | 22.46 | 58,527 | +0.13(+0.56%) |
Dec 03, 2003 | 22.47 | 22.71 | 22.11 | 22.33 | 85,531 | -0.19(-0.84%) |
Dec 02, 2003 | 22.29 | 22.94 | 22.29 | 22.52 | 56,815 | -0.33(-1.44%) |
Dec 01, 2003 | 22.32 | 22.89 | 22.32 | 22.85 | 81,345 | +0.59(+2.67%) |
Nov 28, 2003 | 22.65 | 22.67 | 22.25 | 22.25 | 18,925 | -0.38(-1.69%) |
Nov 26, 2003 | 22.84 | 23.03 | 22.16 | 22.64 | 32,911 | -0.02(-0.10%) |
Nov 25, 2003 | 22.74 | 23.00 | 22.27 | 22.66 | 59,379 | -0.04(-0.17%) |
Nov 24, 2003 | 22.51 | 22.71 | 22.12 | 22.70 | 80,634 | +0.36(+1.61%) |
Nov 21, 2003 | 22.08 | 22.63 | 22.04 | 22.34 | 587,716 | +0.26(+1.17%) |
Nov 20, 2003 | 22.32 | 22.32 | 21.90 | 22.08 | 74,373 | -0.14(-0.63%) |
Nov 19, 2003 | 21.79 | 22.32 | 21.61 | 22.22 | 61,931 | +0.30(+1.39%) |
Nov 18, 2003 | 22.24 | 22.36 | 21.71 | 21.92 | 46,825 | -0.44(-1.99%) |
Nov 17, 2003 | 22.09 | 22.57 | 21.58 | 22.36 | 60,647 | +0.18(+0.81%) |
Nov 14, 2003 | 22.67 | 22.67 | 22.14 | 22.18 | 72,192 | -0.33(-1.46%) |
Nov 13, 2003 | 22.28 | 22.67 | 22.11 | 22.51 | 51,765 | +0.12(+0.52%) |
Nov 12, 2003 | 22.38 | 22.39 | 22.06 | 22.39 | 80,926 | +0.17(+0.77%) |
Nov 11, 2003 | 22.57 | 22.57 | 22.04 | 22.22 | 27,147 | -0.26(-1.15%) |
Nov 10, 2003 | 22.63 | 22.64 | 22.27 | 22.48 | 140,293 | -0.13(-0.58%) |
Nov 07, 2003 | 22.64 | 22.67 | 22.46 | 22.61 | 70,399 | -0.04(-0.17%) |
Nov 06, 2003 | 22.65 | 22.67 | 22.32 | 22.65 | 57,781 | +0.01(+0.03%) |
Nov 05, 2003 | 22.64 | 22.66 | 22.12 | 22.64 | 81,966 | +0.15(+0.66%) |
Nov 04, 2003 | 22.46 | 22.66 | 22.03 | 22.50 | 124,475 | +0.05(+0.24%) |
Nov 03, 2003 | 21.40 | 22.36 | 20.86 | 22.44 | 78,867 | +1.34(+6.37%) |
Oct 31, 2003 | 21.80 | 21.86 | 21.10 | 21.10 | 69,976 | -0.52(-2.42%) |
Oct 30, 2003 | 22.21 | 22.28 | 21.50 | 21.62 | 41,801 | -0.59(-2.64%) |
Oct 29, 2003 | 21.66 | 22.21 | 21.19 | 22.21 | 44,648 | +0.69(+3.20%) |
Oct 28, 2003 | 21.26 | 21.52 | 20.96 | 21.52 | 57,441 | +0.30(+1.40%) |
Oct 27, 2003 | 20.34 | 21.26 | 20.34 | 21.22 | 46,183 | +0.64(+3.11%) |
Oct 24, 2003 | 20.98 | 20.98 | 20.32 | 20.58 | 45,160 | -0.32(-1.53%) |
Oct 23, 2003 | 20.84 | 20.91 | 20.32 | 20.90 | 75,607 | +0.28(+1.36%) |
Oct 22, 2003 | 21.41 | 21.46 | 20.62 | 20.62 | 64,861 | -0.59(-2.76%) |
Oct 21, 2003 | 21.53 | 21.53 | 21.14 | 21.21 | 42,881 | -0.20(-0.95%) |
Oct 20, 2003 | 21.32 | 21.63 | 20.97 | 21.41 | 56,810 | +0.06(+0.29%) |
Oct 17, 2003 | 21.46 | 21.76 | 21.35 | 21.35 | 48,488 | -0.23(-1.05%) |
Oct 16, 2003 | 21.53 | 21.81 | 21.44 | 21.57 | 61,639 | +0.05(+0.22%) |
Oct 15, 2003 | 21.96 | 21.96 | 21.43 | 21.53 | 87,240 | -0.20(-0.94%) |
Oct 14, 2003 | 21.73 | 22.00 | 21.61 | 21.73 | 70,823 | -0.12(-0.54%) |
Oct 13, 2003 | 21.43 | 21.93 | 21.43 | 21.85 | 43,665 | +0.13(+0.61%) |
Oct 10, 2003 | 21.77 | 21.91 | 21.50 | 21.71 | 48,978 | -0.14(-0.64%) |
Oct 09, 2003 | 22.06 | 22.24 | 21.52 | 21.86 | 76,535 | -0.20(-0.89%) |
Oct 08, 2003 | 22.26 | 22.28 | 21.92 | 22.05 | 50,166 | -0.22(-0.98%) |
Oct 07, 2003 | 21.86 | 22.29 | 21.86 | 22.27 | 89,681 | +0.07(+0.32%) |
Oct 06, 2003 | 22.19 | 22.20 | 21.76 | 22.20 | 47,510 | +0.12(+0.53%) |
Oct 03, 2003 | 22.02 | 22.18 | 21.71 | 22.08 | 63,555 | +0.02(+0.11%) |
Oct 02, 2003 | 21.46 | 22.07 | 21.46 | 22.06 | 53,597 | +0.32(+1.47%) |
Oct 01, 2003 | 20.36 | 21.75 | 20.36 | 21.74 | 63,621 | +1.09(+5.26%) |
Sep 30, 2003 | 20.77 | 20.91 | 20.55 | 20.65 | 84,377 | -0.12(-0.56%) |
Sep 29, 2003 | 20.59 | 20.89 | 20.44 | 20.77 | 73,375 | +0.16(+0.75%) |
Sep 26, 2003 | 20.63 | 20.82 | 20.28 | 20.61 | 124,227 | +0.09(+0.46%) |
Sep 25, 2003 | 20.96 | 21.24 | 20.48 | 20.52 | 72,719 | -0.55(-2.60%) |
Sep 24, 2003 | 21.89 | 21.70 | 21.00 | 21.07 | 122,054 | -0.82(-3.75%) |
Sep 23, 2003 | 21.47 | 21.89 | 21.46 | 21.89 | 83,876 | +0.30(+1.41%) |
Sep 22, 2003 | 21.57 | 21.71 | 21.53 | 21.58 | 62,544 | -0.30(-1.36%) |
Sep 19, 2003 | 21.57 | 22.02 | 21.47 | 21.88 | 64,979 | -0.01(-0.04%) |
Sep 18, 2003 | 22.08 | 22.08 | 21.65 | 21.89 | 61,082 | +0.18(+0.83%) |
Sep 17, 2003 | 22.24 | 22.24 | 21.71 | 21.71 | 79,132 | -0.54(-2.42%) |
Sep 16, 2003 | 21.99 | 22.25 | 21.61 | 22.25 | 100,071 | +0.46(+2.12%) |
Sep 15, 2003 | 22.14 | 22.16 | 21.65 | 21.79 | 143,411 | -0.17(-0.78%) |
Sep 12, 2003 | 21.96 | 22.12 | 21.66 | 21.96 | 51,428 | -0.01(-0.04%) |
Sep 11, 2003 | 21.59 | 21.96 | 21.53 | 21.96 | 141,365 | +0.20(+0.90%) |
Sep 10, 2003 | 21.53 | 21.91 | 21.53 | 21.77 | 105,927 | -0.08(-0.36%) |
Sep 09, 2003 | 21.80 | 21.89 | 21.53 | 21.85 | 140,597 | +0.05(+0.22%) |
Sep 08, 2003 | 21.22 | 21.80 | 21.22 | 21.80 | 75,863 | +0.57(+2.69%) |
Sep 05, 2003 | 21.43 | 21.61 | 21.11 | 21.23 | 72,426 | -0.20(-0.95%) |
Sep 04, 2003 | 21.65 | 21.66 | 21.12 | 21.43 | 82,004 | -0.45(-2.07%) |
Sep 03, 2003 | 21.49 | 21.89 | 21.18 | 21.89 | 110,277 | +0.47(+2.19%) |
Sep 02, 2003 | 20.68 | 21.45 | 20.64 | 21.42 | 106,695 | +0.65(+3.12%) |
Aug 29, 2003 | 20.91 | 21.42 | 20.68 | 20.77 | 94,030 | -0.09(-0.41%) |
Aug 28, 2003 | 20.35 | 21.03 | 19.97 | 20.85 | 72,921 | +0.41(+2.03%) |
Aug 27, 2003 | 20.41 | 20.51 | 20.02 | 20.44 | 43,624 | +0.05(+0.23%) |
Aug 26, 2003 | 20.42 | 20.50 | 19.74 | 20.39 | 61,535 | -0.03(-0.15%) |
Aug 25, 2003 | 20.42 | 20.55 | 20.08 | 20.42 | 53,987 | +0.00(+0.00%) |
Aug 22, 2003 | 21.21 | 21.36 | 20.42 | 20.42 | 96,844 | -0.69(-3.26%) |
Aug 21, 2003 | 20.85 | 21.19 | 20.70 | 21.11 | 66,268 | +0.20(+0.97%) |
Aug 20, 2003 | 21.00 | 21.08 | 20.55 | 20.91 | 100,682 | -0.20(-0.93%) |
Aug 19, 2003 | 20.85 | 21.15 | 20.49 | 21.10 | 112,452 | +0.27(+1.31%) |
Aug 18, 2003 | 19.98 | 20.84 | 19.78 | 20.83 | 337,485 | +0.95(+4.80%) |
Aug 15, 2003 | 20.01 | 20.01 | 19.82 | 19.88 | 30,447 | -0.09(-0.47%) |
Aug 14, 2003 | 19.84 | 19.99 | 19.71 | 19.97 | 90,064 | +0.00(+0.00%) |
Aug 13, 2003 | 19.89 | 20.01 | 19.85 | 19.97 | 126,908 | +0.08(+0.39%) |
Aug 12, 2003 | 19.70 | 19.97 | 19.70 | 19.89 | 108,230 | +0.14(+0.71%) |
Aug 11, 2003 | 19.85 | 19.89 | 19.62 | 19.75 | 51,044 | +0.06(+0.32%) |
Aug 08, 2003 | 19.50 | 19.84 | 19.19 | 19.69 | 67,420 | +0.11(+0.56%) |
Aug 07, 2003 | 19.45 | 19.74 | 19.28 | 19.58 | 60,767 | -0.04(-0.20%) |
Aug 06, 2003 | 19.27 | 19.75 | 18.90 | 19.62 | 85,586 | +0.34(+1.78%) |
Aug 05, 2003 | 19.63 | 19.76 | 19.14 | 19.28 | 85,586 | -0.45(-2.30%) |
Aug 04, 2003 | 19.43 | 19.89 | 19.43 | 19.73 | 108,358 | -0.22(-1.10%) |