Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.970 | 10.03 | 9.685 | 9.714 | 528,112 | -0.20(-1.99%) |
Oct 28, 2004 | 9.823 | 10.09 | 9.754 | 9.911 | 212,544 | -0.06(-0.59%) |
Oct 27, 2004 | 9.448 | 9.970 | 9.359 | 9.970 | 250,404 | +0.54(+5.75%) |
Oct 26, 2004 | 9.606 | 9.813 | 9.340 | 9.428 | 233,453 | -0.29(-2.94%) |
Oct 25, 2004 | 9.832 | 9.931 | 9.537 | 9.714 | 375,860 | -0.01(-0.10%) |
Oct 22, 2004 | 10.34 | 10.53 | 9.556 | 9.724 | 669,200 | -1.08(-10.03%) |
Oct 21, 2004 | 10.32 | 10.81 | 10.19 | 10.81 | 261,265 | +0.61(+5.99%) |
Oct 20, 2004 | 10.24 | 10.44 | 9.891 | 10.20 | 322,876 | -0.02(-0.19%) |
Oct 19, 2004 | 10.01 | 10.31 | 10.01 | 10.22 | 649,102 | +0.38(+3.91%) |
Oct 18, 2004 | 9.773 | 10.01 | 9.556 | 9.832 | 330,083 | +0.19(+1.94%) |
Oct 15, 2004 | 9.832 | 9.891 | 9.606 | 9.645 | 248,069 | -0.07(-0.71%) |
Oct 14, 2004 | 9.921 | 10.14 | 9.606 | 9.714 | 352,718 | -0.28(-2.76%) |
Oct 13, 2004 | 9.990 | 10.31 | 9.852 | 9.990 | 466,805 | +0.23(+2.32%) |
Oct 12, 2004 | 9.783 | 9.901 | 9.616 | 9.763 | 269,385 | -0.16(-1.59%) |
Oct 11, 2004 | 9.803 | 9.921 | 9.734 | 9.921 | 657,628 | +0.09(+0.90%) |
Oct 08, 2004 | 10.17 | 10.22 | 9.832 | 9.832 | 280,245 | -0.48(-4.68%) |
Oct 07, 2004 | 10.34 | 10.53 | 10.29 | 10.32 | 255,682 | -0.11(-1.04%) |
Oct 06, 2004 | 10.68 | 10.68 | 10.35 | 10.42 | 331,504 | -0.14(-1.31%) |
Oct 05, 2004 | 10.68 | 10.76 | 10.46 | 10.56 | 308,158 | -0.06(-0.56%) |
Oct 04, 2004 | 10.13 | 10.77 | 10.12 | 10.62 | 582,111 | +0.58(+5.79%) |
Oct 01, 2004 | 9.409 | 10.18 | 9.320 | 10.04 | 555,112 | +0.89(+9.69%) |
Sep 30, 2004 | 8.758 | 9.645 | 8.680 | 9.153 | 395,754 | -0.16(-1.69%) |
Sep 29, 2004 | 8.798 | 9.773 | 8.788 | 9.310 | 600,990 | +0.19(+2.05%) |
Sep 28, 2004 | 8.887 | 9.133 | 8.827 | 9.123 | 134,185 | +0.12(+1.31%) |
Sep 27, 2004 | 9.005 | 9.143 | 8.877 | 9.005 | 115,711 | -0.08(-0.87%) |
Sep 24, 2004 | 9.665 | 9.665 | 8.975 | 9.084 | 152,455 | -0.39(-4.16%) |
Sep 23, 2004 | 9.488 | 9.635 | 9.222 | 9.478 | 105,358 | +0.17(+1.80%) |
Sep 22, 2004 | 9.852 | 9.852 | 9.310 | 9.310 | 318,715 | -0.81(-7.98%) |
Sep 21, 2004 | 9.941 | 10.17 | 9.813 | 10.12 | 176,105 | +0.35(+3.63%) |
Sep 20, 2004 | 9.931 | 10.21 | 9.675 | 9.763 | 188,589 | -0.15(-1.49%) |
Sep 17, 2004 | 9.685 | 9.921 | 9.123 | 9.911 | 343,278 | +0.12(+1.21%) |
Sep 16, 2004 | 9.616 | 9.872 | 9.497 | 9.793 | 156,413 | +0.12(+1.22%) |
Sep 15, 2004 | 10.15 | 10.15 | 9.517 | 9.675 | 177,627 | -0.47(-4.66%) |
Sep 14, 2004 | 10.01 | 10.28 | 9.783 | 10.15 | 202,597 | -0.06(-0.58%) |
Sep 13, 2004 | 9.704 | 10.26 | 9.645 | 10.21 | 318,715 | +0.57(+5.93%) |
Sep 10, 2004 | 9.419 | 9.783 | 9.162 | 9.635 | 310,188 | +0.31(+3.27%) |
Sep 09, 2004 | 8.896 | 9.468 | 8.690 | 9.330 | 258,321 | +0.52(+5.93%) |
Sep 08, 2004 | 8.847 | 9.113 | 8.670 | 8.808 | 186,153 | -0.03(-0.33%) |
Sep 07, 2004 | 8.936 | 9.064 | 8.699 | 8.837 | 265,528 | +0.03(+0.34%) |
Sep 03, 2004 | 9.300 | 9.507 | 8.798 | 8.808 | 334,752 | -0.78(-8.12%) |
Sep 02, 2004 | 9.556 | 9.625 | 9.419 | 9.586 | 135,504 | -0.07(-0.71%) |
Sep 01, 2004 | 9.527 | 10.27 | 9.468 | 9.655 | 238,325 | +0.04(+0.41%) |
Aug 31, 2004 | 9.832 | 9.832 | 9.300 | 9.616 | 202,495 | -0.11(-1.11%) |
Aug 30, 2004 | 10.01 | 10.15 | 9.714 | 9.724 | 171,030 | -0.36(-3.61%) |
Aug 27, 2004 | 9.714 | 10.19 | 9.714 | 10.09 | 183,210 | +0.27(+2.71%) |
Aug 26, 2004 | 9.783 | 9.842 | 9.645 | 9.823 | 258,017 | -0.02(-0.20%) |
Aug 25, 2004 | 9.655 | 10.02 | 9.596 | 9.842 | 314,350 | +0.14(+1.42%) |
Aug 24, 2004 | 10.13 | 10.13 | 9.606 | 9.704 | 184,022 | -0.23(-2.28%) |
Aug 23, 2004 | 9.911 | 10.17 | 9.773 | 9.931 | 210,615 | +0.21(+2.13%) |
Aug 20, 2004 | 9.655 | 9.862 | 9.530 | 9.724 | 239,949 | +0.10(+1.02%) |
Aug 19, 2004 | 9.882 | 9.882 | 9.458 | 9.625 | 598,047 | -0.26(-2.59%) |
Aug 18, 2004 | 9.340 | 9.980 | 9.340 | 9.882 | 328,966 | +0.27(+2.77%) |
Aug 17, 2004 | 9.162 | 9.773 | 9.005 | 9.616 | 402,555 | +0.64(+7.13%) |
Aug 16, 2004 | 8.867 | 9.153 | 8.788 | 8.975 | 152,049 | +0.17(+1.90%) |
Aug 13, 2004 | 8.867 | 8.867 | 8.640 | 8.808 | 152,455 | +0.07(+0.79%) |
Aug 12, 2004 | 9.044 | 9.044 | 8.709 | 8.739 | 261,265 | -0.29(-3.17%) |
Aug 11, 2004 | 9.162 | 9.182 | 8.827 | 9.024 | 330,590 | -0.38(-4.08%) |
Aug 10, 2004 | 9.310 | 9.488 | 9.192 | 9.409 | 190,010 | +0.15(+1.60%) |
Aug 09, 2004 | 9.231 | 9.428 | 9.143 | 9.261 | 208,484 | +0.13(+1.40%) |
Aug 06, 2004 | 9.251 | 9.556 | 9.074 | 9.133 | 311,406 | -0.37(-3.94%) |
Aug 05, 2004 | 9.675 | 9.803 | 9.428 | 9.507 | 240,254 | -0.25(-2.53%) |
Aug 04, 2004 | 9.428 | 9.990 | 9.409 | 9.754 | 267,355 | +0.31(+3.23%) |
Aug 03, 2004 | 9.852 | 9.852 | 9.438 | 9.448 | 547,702 | -0.28(-2.84%) |
Aug 02, 2004 | 9.823 | 9.970 | 9.290 | 9.724 | 468,937 | +0.01(+0.10%) |
Jul 30, 2004 | 9.665 | 9.862 | 9.409 | 9.714 | 310,391 | -0.02(-0.20%) |
Jul 29, 2004 | 9.310 | 9.773 | 9.202 | 9.734 | 350,789 | +0.62(+6.81%) |
Jul 28, 2004 | 9.074 | 9.409 | 8.887 | 9.113 | 612,562 | -0.10(-1.07%) |
Jul 27, 2004 | 8.729 | 9.330 | 8.729 | 9.212 | 584,547 | +0.39(+4.47%) |
Jul 26, 2004 | 8.768 | 8.995 | 8.611 | 8.818 | 854,744 | +0.17(+1.94%) |
Jul 23, 2004 | 8.867 | 8.965 | 8.424 | 8.650 | 760,551 | -0.18(-2.01%) |
Jul 22, 2004 | 8.473 | 8.965 | 7.793 | 8.827 | 2,708,570 | -2.12(-19.35%) |
Jul 21, 2004 | 12.55 | 13.01 | 10.95 | 10.95 | 1,098,247 | -1.66(-13.20%) |
Jul 20, 2004 | 12.15 | 12.66 | 12.14 | 12.61 | 352,109 | +0.38(+3.14%) |
Jul 19, 2004 | 12.24 | 12.36 | 11.90 | 12.23 | 465,587 | +0.08(+0.65%) |
Jul 16, 2004 | 12.53 | 12.72 | 12.12 | 12.15 | 318,715 | -0.34(-2.76%) |
Jul 15, 2004 | 12.54 | 12.68 | 12.34 | 12.49 | 279,535 | +0.26(+2.09%) |
Jul 14, 2004 | 11.99 | 12.49 | 11.95 | 12.24 | 386,721 | -0.22(-1.74%) |
Jul 13, 2004 | 12.73 | 13.08 | 12.43 | 12.45 | 453,915 | -0.35(-2.77%) |
Jul 12, 2004 | 13.25 | 13.69 | 12.25 | 12.81 | 889,154 | -0.98(-7.08%) |
Jul 09, 2004 | 13.79 | 14.06 | 13.57 | 13.78 | 205,642 | +0.21(+1.52%) |
Jul 08, 2004 | 13.79 | 13.82 | 13.45 | 13.58 | 317,497 | -0.18(-1.29%) |
Jul 07, 2004 | 13.74 | 14.35 | 13.73 | 13.75 | 429,554 | -0.08(-0.57%) |
Jul 06, 2004 | 14.83 | 14.85 | 13.69 | 13.83 | 431,990 | -1.06(-7.14%) |
Jul 02, 2004 | 15.27 | 15.27 | 14.75 | 14.90 | 432,295 | -0.20(-1.31%) |
Jul 01, 2004 | 15.34 | 15.49 | 14.96 | 15.09 | 451,479 | -0.39(-2.54%) |
Jun 30, 2004 | 15.12 | 15.54 | 14.99 | 15.49 | 394,638 | +0.41(+2.74%) |
Jun 29, 2004 | 14.58 | 15.07 | 14.58 | 15.07 | 244,618 | +0.40(+2.75%) |
Jun 28, 2004 | 14.86 | 14.94 | 14.58 | 14.67 | 208,687 | -0.09(-0.60%) |
Jun 25, 2004 | 14.26 | 14.82 | 14.21 | 14.76 | 442,851 | +0.46(+3.24%) |
Jun 24, 2004 | 14.55 | 15.02 | 14.30 | 14.30 | 364,695 | -0.15(-1.02%) |
Jun 23, 2004 | 14.04 | 14.52 | 14.01 | 14.44 | 285,727 | +0.36(+2.59%) |
Jun 22, 2004 | 13.80 | 14.16 | 13.73 | 14.08 | 384,488 | +0.29(+2.07%) |
Jun 21, 2004 | 13.97 | 14.30 | 13.79 | 13.79 | 126,064 | -0.17(-1.20%) |
Jun 18, 2004 | 13.92 | 14.38 | 13.80 | 13.96 | 277,606 | -0.15(-1.05%) |
Jun 17, 2004 | 14.44 | 14.44 | 13.89 | 14.11 | 263,193 | -0.32(-2.19%) |
Jun 16, 2004 | 14.51 | 14.69 | 14.32 | 14.42 | 218,126 | -0.17(-1.15%) |
Jun 15, 2004 | 14.55 | 14.78 | 14.38 | 14.59 | 217,619 | +0.14(+0.95%) |
Jun 14, 2004 | 14.81 | 15.02 | 14.23 | 14.45 | 405,295 | -0.61(-4.05%) |
Jun 10, 2004 | 15.45 | 15.74 | 14.98 | 15.06 | 363,375 | -0.36(-2.36%) |
Jun 09, 2004 | 15.54 | 15.74 | 15.35 | 15.43 | 387,025 | -0.16(-1.01%) |
Jun 08, 2004 | 15.64 | 15.83 | 15.27 | 15.59 | 283,493 | +0.11(+0.70%) |
Jun 07, 2004 | 15.37 | 15.63 | 15.21 | 15.48 | 208,991 | +0.46(+3.08%) |
Jun 04, 2004 | 14.88 | 15.27 | 14.68 | 15.01 | 390,781 | +0.72(+5.03%) |
Jun 03, 2004 | 14.89 | 14.89 | 14.29 | 14.30 | 307,245 | -0.43(-2.94%) |
Jun 02, 2004 | 14.98 | 15.12 | 14.56 | 14.73 | 296,993 | -0.42(-2.80%) |
Jun 01, 2004 | 14.98 | 15.16 | 14.87 | 15.15 | 277,911 | +0.08(+0.52%) |
May 28, 2004 | 14.63 | 15.17 | 14.63 | 15.07 | 268,471 | +0.39(+2.68%) |
May 27, 2004 | 14.94 | 15.17 | 14.41 | 14.68 | 308,260 | -0.27(-1.78%) |
May 26, 2004 | 14.28 | 15.11 | 13.80 | 14.95 | 658,643 | +0.78(+5.49%) |
May 25, 2004 | 13.65 | 14.29 | 13.44 | 14.17 | 522,631 | +0.45(+3.30%) |
May 24, 2004 | 13.62 | 13.92 | 13.48 | 13.71 | 315,162 | +0.23(+1.68%) |
May 21, 2004 | 13.54 | 13.64 | 13.19 | 13.49 | 397,581 | +0.15(+1.11%) |
May 20, 2004 | 13.66 | 13.76 | 13.16 | 13.34 | 283,696 | -0.27(-1.96%) |
May 19, 2004 | 13.74 | 14.07 | 13.33 | 13.61 | 559,882 | +0.28(+2.07%) |
May 18, 2004 | 12.96 | 13.34 | 12.67 | 13.33 | 510,045 | +0.65(+5.13%) |
May 17, 2004 | 12.50 | 13.05 | 12.10 | 12.68 | 494,820 | +0.04(+0.31%) |
May 14, 2004 | 13.40 | 13.40 | 12.57 | 12.64 | 525,067 | -0.49(-3.75%) |
May 13, 2004 | 13.47 | 13.58 | 13.02 | 13.13 | 427,017 | -0.25(-1.84%) |
May 12, 2004 | 13.99 | 13.99 | 12.84 | 13.38 | 616,216 | -0.62(-4.43%) |
May 11, 2004 | 13.57 | 14.01 | 13.41 | 14.00 | 266,035 | +0.64(+4.79%) |
May 10, 2004 | 13.32 | 13.56 | 12.90 | 13.36 | 318,512 | -0.22(-1.60%) |
May 07, 2004 | 13.70 | 14.35 | 13.44 | 13.58 | 816,377 | -0.28(-1.99%) |
May 06, 2004 | 14.22 | 14.22 | 13.66 | 13.85 | 399,814 | -0.33(-2.36%) |
May 05, 2004 | 13.81 | 14.36 | 13.56 | 14.19 | 701,477 | +0.33(+2.35%) |
May 04, 2004 | 13.39 | 13.94 | 13.35 | 13.86 | 419,607 | +0.53(+3.99%) |
May 03, 2004 | 13.53 | 13.80 | 13.01 | 13.33 | 418,897 | +0.29(+2.19%) |
Apr 30, 2004 | 14.19 | 14.20 | 12.82 | 13.04 | 621,595 | -0.41(-3.07%) |
Apr 29, 2004 | 14.41 | 14.48 | 13.35 | 13.46 | 518,165 | -1.01(-7.01%) |
Apr 28, 2004 | 14.22 | 14.77 | 14.05 | 14.47 | 630,933 | +0.33(+2.30%) |
Apr 27, 2004 | 14.80 | 15.11 | 13.97 | 14.15 | 1,260,243 | -0.58(-3.95%) |
Apr 26, 2004 | 15.34 | 15.39 | 14.68 | 14.73 | 608,908 | -0.59(-3.86%) |
Apr 23, 2004 | 15.34 | 15.59 | 15.08 | 15.32 | 526,793 | +0.03(+0.19%) |
Apr 22, 2004 | 15.21 | 15.63 | 15.17 | 15.29 | 656,512 | -0.14(-0.89%) |
Apr 21, 2004 | 15.16 | 15.54 | 15.02 | 15.43 | 589,318 | +0.42(+2.82%) |
Apr 20, 2004 | 15.41 | 15.66 | 14.98 | 15.00 | 973,907 | -0.31(-1.99%) |
Apr 19, 2004 | 14.57 | 15.66 | 14.57 | 15.31 | 1,665,539 | +0.46(+3.12%) |
Apr 16, 2004 | 18.40 | 18.66 | 14.61 | 14.85 | 5,128,063 | -5.65(-27.58%) |
Apr 14, 2004 | 21.15 | 21.28 | 20.43 | 20.50 | 325,617 | -0.73(-3.43%) |
Apr 13, 2004 | 21.85 | 22.21 | 21.20 | 21.23 | 394,536 | -0.54(-2.49%) |
Apr 12, 2004 | 21.63 | 21.87 | 21.60 | 21.77 | 347,033 | +0.17(+0.78%) |
Apr 08, 2004 | 22.22 | 22.28 | 21.42 | 21.61 | 508,726 | -0.30(-1.35%) |
Apr 07, 2004 | 21.67 | 22.15 | 21.31 | 21.90 | 345,206 | +0.13(+0.59%) |
Apr 06, 2004 | 22.61 | 22.61 | 21.76 | 21.77 | 409,660 | -0.96(-4.20%) |
Apr 05, 2004 | 21.72 | 22.73 | 21.68 | 22.73 | 536,638 | +0.72(+3.27%) |
Apr 02, 2004 | 21.25 | 22.02 | 21.16 | 22.01 | 917,168 | +1.71(+8.45%) |
Apr 01, 2004 | 20.08 | 21.11 | 20.08 | 20.30 | 678,233 | +0.21(+1.03%) |
Mar 31, 2004 | 20.33 | 20.41 | 19.76 | 20.09 | 384,082 | -0.11(-0.54%) |
Mar 30, 2004 | 20.06 | 20.32 | 19.72 | 20.20 | 266,137 | +0.19(+0.94%) |
Mar 29, 2004 | 19.77 | 20.39 | 19.66 | 20.01 | 675,696 | +0.59(+3.04%) |
Mar 26, 2004 | 19.65 | 20.05 | 19.41 | 19.42 | 1,048,511 | -0.17(-0.86%) |
Mar 25, 2004 | 19.13 | 19.67 | 19.04 | 19.59 | 653,670 | +0.68(+3.60%) |
Mar 24, 2004 | 18.81 | 19.19 | 18.77 | 18.91 | 747,356 | +0.06(+0.31%) |
Mar 23, 2004 | 19.50 | 19.83 | 18.73 | 18.85 | 660,166 | -0.48(-2.50%) |
Mar 22, 2004 | 19.64 | 19.84 | 19.02 | 19.33 | 582,822 | -0.53(-2.68%) |
Mar 19, 2004 | 20.33 | 20.73 | 19.81 | 19.86 | 823,482 | -0.29(-1.42%) |
Mar 18, 2004 | 19.93 | 20.37 | 19.74 | 20.15 | 745,935 | +0.11(+0.54%) |
Mar 17, 2004 | 19.71 | 20.19 | 19.68 | 20.04 | 333,128 | +0.49(+2.52%) |
Mar 16, 2004 | 19.63 | 19.99 | 19.09 | 19.55 | 449,144 | +0.25(+1.28%) |
Mar 15, 2004 | 20.43 | 20.51 | 19.16 | 19.30 | 623,828 | -1.22(-5.95%) |
Mar 12, 2004 | 19.86 | 20.65 | 19.81 | 20.52 | 368,044 | +0.95(+4.83%) |
Mar 11, 2004 | 19.61 | 20.69 | 19.41 | 19.58 | 640,881 | -0.26(-1.29%) |
Mar 10, 2004 | 20.32 | 20.96 | 19.75 | 19.83 | 574,194 | -0.52(-2.57%) |
Mar 09, 2004 | 20.94 | 21.18 | 20.21 | 20.35 | 553,183 | -0.62(-2.96%) |
Mar 08, 2004 | 21.88 | 22.10 | 20.95 | 20.98 | 533,999 | -0.78(-3.58%) |
Mar 05, 2004 | 21.82 | 22.28 | 21.67 | 21.75 | 736,191 | -0.40(-1.82%) |
Mar 04, 2004 | 21.60 | 22.30 | 21.47 | 22.16 | 447,419 | +0.71(+3.31%) |
Mar 03, 2004 | 22.07 | 22.24 | 21.39 | 21.45 | 507,406 | -0.84(-3.76%) |
Mar 02, 2004 | 22.20 | 23.04 | 22.11 | 22.29 | 481,016 | -0.05(-0.22%) |
Mar 01, 2004 | 21.65 | 22.34 | 21.28 | 22.33 | 447,622 | +0.91(+4.23%) |
Feb 27, 2004 | 22.08 | 22.36 | 21.41 | 21.43 | 363,071 | -0.70(-3.16%) |
Feb 26, 2004 | 21.63 | 22.36 | 21.32 | 22.13 | 407,630 | +0.49(+2.28%) |
Feb 25, 2004 | 21.46 | 21.99 | 21.33 | 21.64 | 394,638 | +0.33(+1.57%) |
Feb 24, 2004 | 21.43 | 22.12 | 20.98 | 21.30 | 512,583 | -0.33(-1.55%) |
Feb 23, 2004 | 23.29 | 23.43 | 21.29 | 21.64 | 741,976 | -1.30(-5.67%) |
Feb 20, 2004 | 23.42 | 23.42 | 22.53 | 22.94 | 500,910 | -0.19(-0.81%) |
Feb 19, 2004 | 24.36 | 24.48 | 23.10 | 23.12 | 896,665 | -0.44(-1.88%) |
Feb 18, 2004 | 23.06 | 24.14 | 22.91 | 23.57 | 622,204 | +0.47(+2.05%) |
Feb 17, 2004 | 23.30 | 24.04 | 22.60 | 23.09 | 933,510 | +1.06(+4.83%) |
Feb 13, 2004 | 23.99 | 24.27 | 22.02 | 22.03 | 3,955,111 | +0.77(+3.61%) |
Feb 12, 2004 | 21.97 | 22.52 | 21.26 | 21.26 | 841,955 | -0.71(-3.23%) |
Feb 11, 2004 | 21.95 | 22.37 | 21.53 | 21.97 | 673,666 | +0.10(+0.45%) |
Feb 10, 2004 | 21.46 | 21.94 | 21.22 | 21.87 | 269,385 | +0.62(+2.92%) |
Feb 09, 2004 | 21.64 | 21.91 | 21.22 | 21.25 | 263,904 | -0.47(-2.17%) |
Feb 06, 2004 | 20.49 | 21.77 | 20.39 | 21.72 | 403,367 | +1.33(+6.52%) |
Feb 05, 2004 | 20.12 | 20.98 | 20.11 | 20.39 | 482,031 | +0.14(+0.68%) |
Feb 04, 2004 | 20.90 | 20.98 | 19.95 | 20.26 | 633,978 | -0.90(-4.24%) |
Feb 03, 2004 | 20.40 | 21.43 | 20.26 | 21.15 | 665,444 | -0.21(-0.97%) |
Feb 02, 2004 | 22.02 | 22.60 | 21.13 | 21.36 | 574,397 | -0.69(-3.13%) |
Jan 30, 2004 | 21.13 | 22.73 | 21.08 | 22.05 | 591,145 | +0.92(+4.34%) |
Jan 29, 2004 | 22.55 | 22.68 | 20.27 | 21.13 | 1,602,202 | -1.21(-5.42%) |
Jan 28, 2004 | 23.33 | 24.35 | 22.34 | 22.34 | 1,354,741 | -0.83(-3.57%) |
Jan 27, 2004 | 24.65 | 24.68 | 22.91 | 23.17 | 750,604 | -1.72(-6.93%) |
Jan 26, 2004 | 24.35 | 24.91 | 23.94 | 24.90 | 297,704 | +0.59(+2.43%) |
Jan 23, 2004 | 25.30 | 25.64 | 23.62 | 24.30 | 700,970 | -0.89(-3.55%) |
Jan 22, 2004 | 26.46 | 26.80 | 25.03 | 25.20 | 382,458 | -1.18(-4.49%) |
Jan 21, 2004 | 26.96 | 26.96 | 25.62 | 26.38 | 321,151 | -0.71(-2.62%) |
Jan 20, 2004 | 27.09 | 27.19 | 26.43 | 27.09 | 422,957 | +0.11(+0.40%) |
Jan 16, 2004 | 27.03 | 27.40 | 26.98 | 26.98 | 668,489 | -0.04(-0.15%) |
Jan 15, 2004 | 26.52 | 27.37 | 25.96 | 27.02 | 478,807 | +0.42(+1.59%) |
Jan 14, 2004 | 26.71 | 27.32 | 26.08 | 26.60 | 231,503 | -0.05(-0.18%) |
Jan 13, 2004 | 27.22 | 27.33 | 26.01 | 26.65 | 338,281 | -0.74(-2.70%) |
Jan 12, 2004 | 26.88 | 27.39 | 26.81 | 27.39 | 465,628 | +0.59(+2.21%) |
Jan 09, 2004 | 27.06 | 27.64 | 26.68 | 26.80 | 544,527 | -0.69(-2.51%) |
Jan 08, 2004 | 27.83 | 28.03 | 27.31 | 27.49 | 914,062 | -0.29(-1.03%) |
Jan 07, 2004 | 26.85 | 27.93 | 26.38 | 27.77 | 646,253 | +0.78(+2.88%) |
Jan 06, 2004 | 26.57 | 27.38 | 26.57 | 26.99 | 703,406 | +0.40(+1.52%) |
Jan 05, 2004 | 26.31 | 26.75 | 26.11 | 26.59 | 556,634 | +0.60(+2.31%) |
Jan 02, 2004 | 26.30 | 26.30 | 25.64 | 25.99 | 306,940 | +0.33(+1.27%) |
Dec 31, 2003 | 26.41 | 26.50 | 25.48 | 25.66 | 278,926 | -0.56(-2.14%) |
Dec 30, 2003 | 26.33 | 26.54 | 25.86 | 26.23 | 188,663 | -0.14(-0.52%) |
Dec 29, 2003 | 25.68 | 26.40 | 25.52 | 26.36 | 174,116 | +0.89(+3.48%) |
Dec 26, 2003 | 25.21 | 25.75 | 25.21 | 25.48 | 54,771 | +0.18(+0.70%) |
Dec 24, 2003 | 25.53 | 25.61 | 25.30 | 25.30 | 57,941 | -0.38(-1.50%) |
Dec 23, 2003 | 25.00 | 25.68 | 25.00 | 25.68 | 183,424 | +0.53(+2.12%) |
Dec 22, 2003 | 24.75 | 25.20 | 24.71 | 25.15 | 304,455 | +0.37(+1.51%) |
Dec 19, 2003 | 24.50 | 25.30 | 24.49 | 24.78 | 391,532 | +0.18(+0.72%) |
Dec 18, 2003 | 23.27 | 24.70 | 23.11 | 24.60 | 421,248 | +1.28(+5.49%) |
Dec 17, 2003 | 23.74 | 23.74 | 22.94 | 23.32 | 180,294 | -0.20(-0.84%) |
Dec 16, 2003 | 23.72 | 23.97 | 22.77 | 23.52 | 582,332 | -0.32(-1.32%) |
Dec 15, 2003 | 25.81 | 25.81 | 23.77 | 23.83 | 530,630 | -1.13(-4.54%) |
Dec 12, 2003 | 24.67 | 25.10 | 24.28 | 24.97 | 360,946 | +0.49(+2.01%) |
Dec 11, 2003 | 23.28 | 24.66 | 23.28 | 24.47 | 353,834 | +1.11(+4.77%) |
Dec 10, 2003 | 23.36 | 24.00 | 22.85 | 23.36 | 338,147 | -0.18(-0.75%) |
Dec 09, 2003 | 24.93 | 24.98 | 23.32 | 23.54 | 530,522 | -1.11(-4.52%) |
Dec 08, 2003 | 24.50 | 25.16 | 24.16 | 24.65 | 487,257 | +0.02(+0.08%) |
Dec 05, 2003 | 25.64 | 25.29 | 24.58 | 24.63 | 390,309 | -1.00(-3.92%) |
Dec 04, 2003 | 26.15 | 26.36 | 24.89 | 25.64 | 919,291 | -0.38(-1.48%) |
Dec 03, 2003 | 27.45 | 27.60 | 26.02 | 26.02 | 612,485 | -1.18(-4.35%) |
Dec 02, 2003 | 27.68 | 28.00 | 27.08 | 27.20 | 702,242 | -0.43(-1.57%) |
Dec 01, 2003 | 26.56 | 27.71 | 26.37 | 27.64 | 1,041,971 | +1.56(+5.97%) |
Nov 28, 2003 | 25.70 | 26.28 | 25.70 | 26.08 | 181,573 | +0.33(+1.26%) |
Nov 26, 2003 | 26.40 | 26.55 | 25.37 | 25.75 | 493,778 | -0.35(-1.36%) |
Nov 25, 2003 | 26.26 | 26.35 | 25.96 | 26.11 | 672,057 | +0.00(+0.00%) |
Nov 24, 2003 | 26.30 | 26.65 | 25.91 | 26.11 | 744,717 | +0.25(+0.95%) |
Nov 21, 2003 | 26.02 | 26.30 | 25.36 | 25.86 | 714,780 | -0.16(-0.61%) |
Nov 20, 2003 | 25.92 | 26.42 | 25.62 | 26.02 | 701,883 | -0.04(-0.15%) |
Nov 19, 2003 | 25.71 | 26.33 | 25.63 | 26.06 | 408,650 | +0.32(+1.22%) |
Nov 18, 2003 | 26.99 | 27.46 | 25.62 | 25.74 | 701,269 | -0.67(-2.54%) |
Nov 17, 2003 | 26.97 | 27.09 | 26.04 | 26.41 | 478,329 | -1.02(-3.73%) |
Nov 14, 2003 | 28.57 | 28.63 | 27.14 | 27.44 | 654,457 | -1.19(-4.16%) |
Nov 13, 2003 | 28.97 | 29.55 | 28.10 | 28.63 | 436,008 | -0.67(-2.29%) |
Nov 12, 2003 | 28.89 | 29.36 | 28.77 | 29.30 | 654,028 | +0.39(+1.36%) |
Nov 11, 2003 | 27.71 | 28.91 | 27.53 | 28.91 | 1,393,711 | +1.15(+4.15%) |
Nov 10, 2003 | 28.42 | 28.89 | 27.71 | 27.75 | 1,229,565 | -0.57(-2.02%) |
Nov 07, 2003 | 28.32 | 28.47 | 27.58 | 28.32 | 838,367 | +0.09(+0.31%) |
Nov 06, 2003 | 26.11 | 28.24 | 25.91 | 28.24 | 1,414,810 | +2.14(+8.19%) |
Nov 05, 2003 | 25.62 | 26.10 | 25.05 | 26.10 | 829,126 | +0.24(+0.91%) |
Nov 04, 2003 | 25.02 | 26.09 | 24.63 | 25.86 | 2,781,348 | +2.07(+8.70%) |