Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.59 | 21.74 | 21.38 | 21.64 | 373,219 | +0.16(+0.73%) |
Aug 30, 2004 | 21.45 | 21.61 | 21.38 | 21.48 | 320,473 | +0.01(+0.06%) |
Aug 27, 2004 | 21.32 | 21.50 | 21.32 | 21.47 | 368,509 | +0.22(+1.02%) |
Aug 26, 2004 | 21.19 | 21.35 | 21.19 | 21.26 | 466,935 | +0.03(+0.12%) |
Aug 25, 2004 | 21.09 | 21.24 | 21.05 | 21.23 | 273,379 | +0.18(+0.85%) |
Aug 24, 2004 | 21.11 | 21.23 | 21.04 | 21.05 | 252,658 | -0.03(-0.14%) |
Aug 23, 2004 | 21.36 | 21.36 | 21.02 | 21.08 | 254,542 | -0.22(-1.04%) |
Aug 20, 2004 | 21.16 | 21.31 | 21.04 | 21.30 | 256,190 | +0.18(+0.86%) |
Aug 19, 2004 | 21.26 | 21.26 | 21.06 | 21.12 | 305,874 | -0.16(-0.76%) |
Aug 18, 2004 | 21.27 | 21.28 | 21.09 | 21.28 | 317,177 | +0.09(+0.42%) |
Aug 17, 2004 | 21.34 | 21.43 | 21.09 | 21.19 | 237,117 | -0.04(-0.20%) |
Aug 16, 2004 | 21.03 | 21.30 | 21.03 | 21.23 | 324,712 | +0.17(+0.81%) |
Aug 13, 2004 | 21.15 | 21.28 | 20.97 | 21.06 | 166,476 | -0.11(-0.50%) |
Aug 12, 2004 | 21.37 | 21.37 | 21.11 | 21.17 | 211,922 | -0.17(-0.78%) |
Aug 11, 2004 | 21.54 | 21.60 | 21.20 | 21.34 | 522,506 | -0.25(-1.14%) |
Aug 10, 2004 | 21.28 | 21.62 | 21.12 | 21.58 | 396,295 | +0.31(+1.44%) |
Aug 09, 2004 | 21.26 | 21.49 | 21.15 | 21.28 | 531,218 | +0.10(+0.48%) |
Aug 06, 2004 | 21.20 | 21.28 | 20.75 | 21.17 | 527,451 | -0.11(-0.50%) |
Aug 05, 2004 | 21.82 | 21.83 | 21.23 | 21.28 | 391,114 | -0.59(-2.68%) |
Aug 04, 2004 | 21.96 | 21.96 | 21.65 | 21.87 | 332,247 | -0.15(-0.69%) |
Aug 03, 2004 | 22.47 | 22.49 | 21.96 | 22.02 | 555,236 | -0.45(-1.99%) |
Aug 02, 2004 | 22.55 | 22.59 | 22.27 | 22.47 | 411,365 | -0.03(-0.13%) |
Jul 30, 2004 | 22.32 | 22.50 | 22.01 | 22.50 | 491,660 | +0.33(+1.49%) |
Jul 29, 2004 | 21.91 | 22.33 | 21.89 | 22.16 | 839,212 | +0.21(+0.95%) |
Jul 28, 2004 | 21.81 | 22.21 | 21.62 | 21.96 | 1,105,528 | +0.15(+0.68%) |
Jul 27, 2004 | 23.68 | 23.68 | 20.52 | 21.81 | 5,207,170 | -2.04(-8.55%) |
Jul 26, 2004 | 23.96 | 24.12 | 23.53 | 23.85 | 578,077 | -0.00(-0.02%) |
Jul 23, 2004 | 23.87 | 24.15 | 23.72 | 23.85 | 542,286 | +0.07(+0.29%) |
Jul 22, 2004 | 23.97 | 23.98 | 23.38 | 23.78 | 350,849 | -0.19(-0.80%) |
Jul 21, 2004 | 24.44 | 24.67 | 23.97 | 23.97 | 569,600 | -0.34(-1.40%) |
Jul 20, 2004 | 23.36 | 24.54 | 23.36 | 24.31 | 1,417,761 | +1.30(+5.63%) |
Jul 19, 2004 | 23.10 | 23.17 | 22.89 | 23.02 | 322,357 | -0.18(-0.79%) |
Jul 16, 2004 | 23.53 | 23.58 | 23.10 | 23.20 | 354,145 | -0.25(-1.05%) |
Jul 15, 2004 | 23.69 | 23.77 | 23.34 | 23.45 | 277,618 | -0.19(-0.79%) |
Jul 14, 2004 | 23.73 | 23.78 | 23.53 | 23.63 | 216,396 | -0.10(-0.41%) |
Jul 13, 2004 | 23.42 | 23.74 | 23.34 | 23.73 | 273,379 | +0.42(+1.79%) |
Jul 12, 2004 | 23.61 | 23.65 | 23.29 | 23.32 | 595,266 | -0.24(-1.01%) |
Jul 09, 2004 | 23.49 | 23.81 | 23.49 | 23.55 | 233,821 | +0.07(+0.29%) |
Jul 08, 2004 | 23.97 | 23.97 | 23.41 | 23.48 | 356,971 | -0.44(-1.83%) |
Jul 07, 2004 | 24.04 | 24.14 | 23.87 | 23.92 | 481,064 | -0.19(-0.78%) |
Jul 06, 2004 | 24.02 | 24.13 | 23.95 | 24.11 | 339,075 | +0.09(+0.37%) |
Jul 02, 2004 | 24.23 | 24.23 | 23.65 | 24.02 | 466,935 | -0.14(-0.58%) |
Jul 01, 2004 | 24.40 | 24.41 | 23.76 | 24.16 | 582,080 | -0.18(-0.73%) |
Jun 30, 2004 | 24.25 | 24.38 | 24.15 | 24.34 | 479,415 | +0.05(+0.19%) |
Jun 29, 2004 | 24.60 | 24.62 | 24.16 | 24.29 | 673,913 | -0.30(-1.23%) |
Jun 28, 2004 | 23.70 | 24.86 | 23.66 | 24.59 | 1,810,759 | +0.90(+3.78%) |
Jun 25, 2004 | 23.05 | 23.70 | 22.89 | 23.70 | 3,040,851 | +0.69(+2.99%) |
Jun 24, 2004 | 23.19 | 23.28 | 22.98 | 23.01 | 398,649 | -0.10(-0.44%) |
Jun 23, 2004 | 22.43 | 23.11 | 22.30 | 23.11 | 521,329 | +0.73(+3.24%) |
Jun 22, 2004 | 22.59 | 22.64 | 22.00 | 22.39 | 719,359 | -0.15(-0.66%) |
Jun 21, 2004 | 22.72 | 22.78 | 22.51 | 22.53 | 283,976 | -0.12(-0.54%) |
Jun 18, 2004 | 22.82 | 22.92 | 22.64 | 22.66 | 558,533 | -0.17(-0.73%) |
Jun 17, 2004 | 22.50 | 22.86 | 22.26 | 22.82 | 792,590 | +0.37(+1.65%) |
Jun 16, 2004 | 22.63 | 22.64 | 22.27 | 22.45 | 240,649 | -0.09(-0.41%) |
Jun 15, 2004 | 22.13 | 22.71 | 22.13 | 22.55 | 410,187 | +0.57(+2.59%) |
Jun 14, 2004 | 22.57 | 22.57 | 21.91 | 21.98 | 841,803 | -0.59(-2.63%) |
Jun 10, 2004 | 22.59 | 22.74 | 22.39 | 22.57 | 563,713 | -0.00(-0.02%) |
Jun 09, 2004 | 23.04 | 23.12 | 22.57 | 22.58 | 516,384 | -0.46(-2.01%) |
Jun 08, 2004 | 23.02 | 23.15 | 22.93 | 23.04 | 405,478 | +0.02(+0.09%) |
Jun 07, 2004 | 22.80 | 23.03 | 22.75 | 23.02 | 372,512 | +0.31(+1.35%) |
Jun 04, 2004 | 22.55 | 22.83 | 22.43 | 22.71 | 707,585 | +0.25(+1.10%) |
Jun 03, 2004 | 22.44 | 22.60 | 22.26 | 22.47 | 412,071 | -0.02(-0.09%) |
Jun 02, 2004 | 22.30 | 22.57 | 22.10 | 22.49 | 465,523 | +0.27(+1.20%) |
Jun 01, 2004 | 21.93 | 22.29 | 21.85 | 22.22 | 527,216 | +0.24(+1.10%) |
May 28, 2004 | 21.94 | 22.00 | 21.65 | 21.98 | 393,233 | +0.02(+0.10%) |
May 27, 2004 | 21.76 | 22.06 | 21.76 | 21.96 | 607,040 | +0.20(+0.92%) |
May 26, 2004 | 21.45 | 21.81 | 21.37 | 21.76 | 618,578 | +0.27(+1.27%) |
May 25, 2004 | 20.94 | 21.48 | 20.83 | 21.48 | 402,652 | +0.48(+2.26%) |
May 24, 2004 | 20.92 | 21.32 | 20.89 | 21.01 | 367,567 | +0.19(+0.90%) |
May 21, 2004 | 20.72 | 20.84 | 20.41 | 20.82 | 351,791 | +0.19(+0.91%) |
May 20, 2004 | 20.81 | 20.85 | 20.30 | 20.64 | 895,254 | -0.25(-1.20%) |
May 19, 2004 | 21.09 | 21.34 | 20.81 | 20.89 | 470,938 | -0.09(-0.45%) |
May 18, 2004 | 20.83 | 21.02 | 20.83 | 20.98 | 645,892 | +0.15(+0.71%) |
May 17, 2004 | 21.02 | 21.02 | 20.60 | 20.83 | 811,663 | -0.36(-1.70%) |
May 14, 2004 | 21.23 | 21.49 | 21.12 | 21.19 | 696,989 | -0.14(-0.66%) |
May 13, 2004 | 21.66 | 21.69 | 21.19 | 21.33 | 430,673 | -0.38(-1.76%) |
May 12, 2004 | 21.81 | 21.83 | 20.95 | 21.71 | 639,770 | -0.07(-0.31%) |
May 11, 2004 | 21.30 | 21.78 | 21.26 | 21.78 | 639,299 | +0.55(+2.58%) |
May 10, 2004 | 21.64 | 21.64 | 21.09 | 21.23 | 902,789 | -0.51(-2.34%) |
May 07, 2004 | 22.68 | 22.83 | 21.74 | 21.74 | 550,762 | -0.96(-4.23%) |
May 06, 2004 | 22.94 | 22.94 | 22.44 | 22.70 | 648,482 | -0.23(-1.00%) |
May 05, 2004 | 22.83 | 23.04 | 22.67 | 22.93 | 640,712 | +0.14(+0.61%) |
May 04, 2004 | 22.84 | 23.15 | 22.58 | 22.79 | 1,239,746 | +0.06(+0.26%) |
May 03, 2004 | 22.25 | 23.03 | 22.24 | 22.73 | 1,230,327 | +0.99(+4.55%) |
Apr 30, 2004 | 22.05 | 22.18 | 21.48 | 21.74 | 618,107 | -0.16(-0.72%) |
Apr 29, 2004 | 22.40 | 22.57 | 21.87 | 21.90 | 1,114,241 | -0.54(-2.39%) |
Apr 28, 2004 | 22.72 | 22.72 | 22.40 | 22.44 | 1,151,680 | -0.26(-1.16%) |
Apr 27, 2004 | 22.10 | 23.19 | 21.83 | 22.70 | 3,296,807 | -0.87(-3.69%) |
Apr 26, 2004 | 23.44 | 23.76 | 23.15 | 23.57 | 651,779 | +0.43(+1.85%) |
Apr 23, 2004 | 23.36 | 23.36 | 22.83 | 23.14 | 806,718 | -0.17(-0.75%) |
Apr 22, 2004 | 22.98 | 23.47 | 22.98 | 23.32 | 457,752 | +0.35(+1.54%) |
Apr 21, 2004 | 22.55 | 23.20 | 22.48 | 22.96 | 472,351 | +0.49(+2.19%) |
Apr 20, 2004 | 23.21 | 23.32 | 22.42 | 22.47 | 640,476 | -0.74(-3.18%) |
Apr 19, 2004 | 23.04 | 23.27 | 22.75 | 23.21 | 310,348 | +0.20(+0.89%) |
Apr 16, 2004 | 23.29 | 23.30 | 22.87 | 23.01 | 561,594 | -0.25(-1.08%) |
Apr 15, 2004 | 23.12 | 23.48 | 23.06 | 23.26 | 267,022 | +0.05(+0.20%) |
Apr 14, 2004 | 23.32 | 23.44 | 23.10 | 23.21 | 285,388 | -0.21(-0.89%) |
Apr 13, 2004 | 24.19 | 24.19 | 23.32 | 23.42 | 548,879 | -0.70(-2.92%) |
Apr 12, 2004 | 23.89 | 24.24 | 23.68 | 24.12 | 429,496 | +0.29(+1.23%) |
Apr 08, 2004 | 23.99 | 24.08 | 23.76 | 23.83 | 265,609 | -0.08(-0.34%) |
Apr 07, 2004 | 24.02 | 24.11 | 23.60 | 23.91 | 378,163 | -0.17(-0.69%) |
Apr 06, 2004 | 24.36 | 24.49 | 24.00 | 24.08 | 527,451 | -0.75(-3.01%) |
Apr 05, 2004 | 24.50 | 24.84 | 24.30 | 24.82 | 465,758 | +0.35(+1.42%) |
Apr 02, 2004 | 23.84 | 24.50 | 23.84 | 24.47 | 398,649 | +0.81(+3.41%) |
Apr 01, 2004 | 23.76 | 24.19 | 23.53 | 23.67 | 366,390 | +0.01(+0.05%) |
Mar 31, 2004 | 24.10 | 24.10 | 23.48 | 23.65 | 320,002 | -0.43(-1.80%) |
Mar 30, 2004 | 23.29 | 24.14 | 23.21 | 24.09 | 496,369 | +0.73(+3.13%) |
Mar 29, 2004 | 22.84 | 23.36 | 22.84 | 23.36 | 299,517 | +0.61(+2.67%) |
Mar 26, 2004 | 22.61 | 22.86 | 22.58 | 22.75 | 497,782 | +0.00(+0.02%) |
Mar 25, 2004 | 22.74 | 22.84 | 22.62 | 22.75 | 419,841 | +0.15(+0.66%) |
Mar 24, 2004 | 22.70 | 23.00 | 22.56 | 22.60 | 482,241 | -0.19(-0.82%) |
Mar 23, 2004 | 23.33 | 23.46 | 22.64 | 22.78 | 552,175 | -0.37(-1.61%) |
Mar 22, 2004 | 23.59 | 23.59 | 22.97 | 23.16 | 545,347 | -0.61(-2.56%) |
Mar 19, 2004 | 23.71 | 24.04 | 23.48 | 23.77 | 389,230 | +0.17(+0.70%) |
Mar 18, 2004 | 23.95 | 23.95 | 23.41 | 23.60 | 335,072 | -0.35(-1.47%) |
Mar 17, 2004 | 23.45 | 23.96 | 23.45 | 23.95 | 655,075 | +0.61(+2.60%) |
Mar 16, 2004 | 23.09 | 23.40 | 23.09 | 23.34 | 389,230 | +0.38(+1.66%) |
Mar 15, 2004 | 23.38 | 23.45 | 22.87 | 22.96 | 359,326 | -0.46(-1.96%) |
Mar 12, 2004 | 22.92 | 23.47 | 22.92 | 23.42 | 656,253 | +0.39(+1.72%) |
Mar 11, 2004 | 23.55 | 23.55 | 22.59 | 23.03 | 784,584 | -0.65(-2.73%) |
Mar 10, 2004 | 24.33 | 24.53 | 23.63 | 23.67 | 450,688 | -0.62(-2.55%) |
Mar 09, 2004 | 24.76 | 24.78 | 24.23 | 24.29 | 255,248 | -0.49(-1.97%) |
Mar 08, 2004 | 25.08 | 25.18 | 24.69 | 24.78 | 276,441 | -0.32(-1.27%) |
Mar 05, 2004 | 24.69 | 25.27 | 24.63 | 25.10 | 202,268 | +0.37(+1.48%) |
Mar 04, 2004 | 24.98 | 24.98 | 24.52 | 24.73 | 309,406 | -0.20(-0.80%) |
Mar 03, 2004 | 25.19 | 25.23 | 24.51 | 24.93 | 292,923 | -0.21(-0.84%) |
Mar 02, 2004 | 25.16 | 25.26 | 25.10 | 25.15 | 248,420 | -0.04(-0.17%) |
Mar 01, 2004 | 25.04 | 25.34 | 25.00 | 25.19 | 582,786 | +0.20(+0.78%) |
Feb 27, 2004 | 24.85 | 25.12 | 24.78 | 24.99 | 414,190 | +0.25(+1.00%) |
Feb 26, 2004 | 24.36 | 24.75 | 24.29 | 24.75 | 349,201 | +0.33(+1.34%) |
Feb 25, 2004 | 24.25 | 24.49 | 24.21 | 24.42 | 517,561 | +0.21(+0.86%) |
Feb 24, 2004 | 24.43 | 24.48 | 24.11 | 24.21 | 452,572 | -0.17(-0.71%) |
Feb 23, 2004 | 24.91 | 24.91 | 24.36 | 24.39 | 652,956 | -0.46(-1.85%) |
Feb 20, 2004 | 24.95 | 24.95 | 24.62 | 24.84 | 884,187 | +0.00(+0.00%) |
Feb 19, 2004 | 24.76 | 24.97 | 24.76 | 24.84 | 605,391 | +0.34(+1.39%) |
Feb 18, 2004 | 24.63 | 24.63 | 24.44 | 24.50 | 283,976 | -0.02(-0.09%) |
Feb 17, 2004 | 24.16 | 24.70 | 24.11 | 24.53 | 486,715 | +0.49(+2.03%) |
Feb 13, 2004 | 24.65 | 24.78 | 23.85 | 24.04 | 464,816 | -0.59(-2.38%) |
Feb 12, 2004 | 24.67 | 24.87 | 24.59 | 24.62 | 510,262 | -0.03(-0.10%) |
Feb 11, 2004 | 24.93 | 25.03 | 24.44 | 24.65 | 1,101,290 | -0.23(-0.92%) |
Feb 10, 2004 | 25.42 | 25.52 | 24.67 | 24.88 | 874,062 | +0.25(+1.00%) |
Feb 09, 2004 | 24.78 | 24.91 | 24.44 | 24.63 | 395,353 | -0.06(-0.26%) |
Feb 06, 2004 | 24.63 | 24.70 | 24.50 | 24.70 | 499,666 | +0.12(+0.50%) |
Feb 05, 2004 | 24.60 | 24.84 | 24.42 | 24.57 | 319,767 | +0.05(+0.19%) |
Feb 04, 2004 | 24.81 | 24.81 | 24.50 | 24.53 | 805,305 | -0.31(-1.26%) |
Feb 03, 2004 | 24.46 | 24.94 | 24.33 | 24.84 | 493,308 | +0.55(+2.27%) |
Feb 02, 2004 | 24.78 | 24.92 | 24.10 | 24.29 | 546,524 | -0.46(-1.87%) |
Jan 30, 2004 | 25.16 | 25.16 | 24.36 | 24.75 | 601,859 | -0.18(-0.72%) |
Jan 29, 2004 | 25.10 | 25.15 | 24.78 | 24.93 | 706,408 | -0.13(-0.53%) |
Jan 28, 2004 | 25.52 | 25.67 | 25.04 | 25.06 | 775,636 | -0.25(-1.01%) |
Jan 27, 2004 | 24.67 | 25.53 | 24.67 | 25.32 | 629,880 | +0.74(+3.01%) |
Jan 26, 2004 | 24.81 | 24.82 | 24.37 | 24.58 | 757,740 | -0.23(-0.92%) |
Jan 23, 2004 | 25.23 | 25.43 | 24.50 | 24.81 | 793,767 | -0.42(-1.67%) |
Jan 22, 2004 | 24.57 | 25.74 | 24.04 | 25.23 | 2,115,457 | +2.68(+11.89%) |
Jan 21, 2004 | 22.24 | 22.62 | 22.12 | 22.55 | 298,810 | +0.39(+1.76%) |
Jan 20, 2004 | 22.15 | 22.19 | 21.83 | 22.16 | 259,722 | +0.07(+0.33%) |
Jan 16, 2004 | 22.22 | 22.23 | 21.96 | 22.08 | 237,588 | +0.03(+0.13%) |
Jan 15, 2004 | 22.34 | 22.34 | 21.79 | 22.05 | 249,362 | -0.20(-0.88%) |
Jan 14, 2004 | 22.28 | 22.42 | 22.04 | 22.25 | 254,777 | +0.02(+0.08%) |
Jan 13, 2004 | 22.08 | 22.28 | 21.89 | 22.23 | 348,023 | +0.15(+0.67%) |
Jan 12, 2004 | 22.30 | 22.37 | 21.97 | 22.08 | 296,691 | -0.18(-0.80%) |
Jan 09, 2004 | 22.64 | 22.78 | 22.26 | 22.26 | 287,508 | -0.40(-1.78%) |
Jan 08, 2004 | 22.55 | 22.79 | 22.55 | 22.67 | 492,602 | +0.25(+1.12%) |
Jan 07, 2004 | 22.26 | 22.55 | 22.18 | 22.41 | 226,286 | +0.20(+0.92%) |
Jan 06, 2004 | 22.43 | 22.50 | 22.19 | 22.21 | 366,154 | -0.21(-0.95%) |
Jan 05, 2004 | 22.17 | 22.58 | 22.14 | 22.42 | 399,120 | +0.54(+2.48%) |
Jan 02, 2004 | 21.77 | 22.18 | 21.77 | 21.88 | 407,362 | +0.21(+0.96%) |
Dec 31, 2003 | 22.21 | 22.25 | 21.57 | 21.67 | 575,016 | -0.51(-2.30%) |
Dec 30, 2003 | 21.98 | 22.20 | 21.87 | 22.18 | 445,979 | +0.25(+1.14%) |
Dec 29, 2003 | 22.08 | 22.38 | 21.77 | 21.93 | 558,297 | -0.13(-0.60%) |
Dec 26, 2003 | 21.96 | 22.07 | 21.91 | 22.06 | 112,554 | +0.21(+0.95%) |
Dec 24, 2003 | 21.85 | 22.00 | 21.79 | 21.85 | 195,204 | -0.02(-0.08%) |
Dec 23, 2003 | 21.45 | 21.87 | 21.63 | 21.87 | 328,950 | +0.42(+1.96%) |
Dec 22, 2003 | 21.96 | 22.02 | 21.34 | 21.45 | 364,271 | -0.34(-1.54%) |
Dec 19, 2003 | 21.20 | 21.79 | 21.20 | 21.79 | 507,672 | +0.61(+2.89%) |
Dec 18, 2003 | 21.09 | 21.28 | 21.08 | 21.17 | 370,864 | +0.12(+0.58%) |
Dec 17, 2003 | 21.02 | 21.13 | 20.81 | 21.05 | 560,181 | +0.19(+0.90%) |
Dec 16, 2003 | 21.13 | 21.27 | 20.94 | 20.86 | 449,746 | -0.26(-1.25%) |
Dec 15, 2003 | 21.98 | 22.02 | 21.07 | 21.13 | 433,028 | +0.02(+0.10%) |
Dec 12, 2003 | 21.02 | 21.17 | 20.78 | 21.11 | 328,479 | +0.19(+0.91%) |
Dec 11, 2003 | 20.10 | 20.92 | 20.10 | 20.92 | 369,451 | +0.87(+4.34%) |
Dec 10, 2003 | 20.59 | 20.59 | 19.86 | 20.05 | 320,473 | -0.55(-2.66%) |
Dec 09, 2003 | 20.72 | 20.72 | 20.34 | 20.59 | 257,368 | -0.20(-0.94%) |
Dec 08, 2003 | 20.61 | 20.79 | 20.27 | 20.79 | 192,849 | +0.18(+0.89%) |
Dec 05, 2003 | 20.85 | 20.85 | 20.44 | 20.61 | 213,570 | -0.39(-1.88%) |
Dec 04, 2003 | 20.77 | 21.00 | 20.54 | 21.00 | 329,892 | +0.26(+1.27%) |
Dec 03, 2003 | 20.87 | 21.03 | 20.72 | 20.74 | 456,339 | -0.07(-0.35%) |
Dec 02, 2003 | 20.47 | 20.79 | 20.41 | 20.81 | 398,414 | +0.29(+1.41%) |
Dec 01, 2003 | 20.04 | 20.52 | 20.04 | 20.52 | 226,992 | +0.60(+3.03%) |
Nov 28, 2003 | 19.97 | 20.01 | 19.91 | 19.92 | 72,289 | -0.10(-0.49%) |
Nov 26, 2003 | 19.98 | 20.02 | 19.70 | 20.02 | 255,955 | +0.08(+0.38%) |
Nov 25, 2003 | 19.68 | 20.02 | 19.63 | 19.94 | 368,274 | +0.26(+1.32%) |
Nov 24, 2003 | 19.15 | 19.68 | 19.15 | 19.68 | 434,911 | +0.58(+3.05%) |
Nov 21, 2003 | 19.12 | 19.13 | 18.91 | 19.10 | 232,643 | -0.03(-0.16%) |
Nov 20, 2003 | 19.07 | 19.42 | 18.99 | 19.13 | 332,247 | -0.04(-0.22%) |
Nov 19, 2003 | 19.23 | 19.38 | 19.11 | 19.17 | 794,473 | -0.02(-0.11%) |
Nov 18, 2003 | 19.32 | 19.42 | 19.12 | 19.19 | 415,132 | -0.03(-0.13%) |
Nov 17, 2003 | 19.06 | 19.39 | 19.06 | 19.22 | 362,151 | -0.39(-1.97%) |
Nov 14, 2003 | 19.91 | 19.96 | 19.58 | 19.60 | 244,888 | -0.31(-1.54%) |
Nov 13, 2003 | 19.90 | 20.06 | 19.73 | 19.91 | 248,420 | -0.05(-0.26%) |
Nov 12, 2003 | 19.66 | 19.96 | 19.52 | 19.96 | 381,931 | +0.30(+1.51%) |
Nov 11, 2003 | 19.22 | 19.75 | 18.96 | 19.66 | 413,719 | +0.45(+2.32%) |
Nov 10, 2003 | 19.54 | 19.54 | 19.14 | 19.22 | 512,145 | -0.32(-1.63%) |
Nov 07, 2003 | 19.73 | 19.73 | 19.57 | 19.54 | 321,886 | -0.16(-0.82%) |
Nov 06, 2003 | 19.61 | 19.71 | 19.36 | 19.70 | 261,841 | +0.05(+0.26%) |
Nov 05, 2003 | 19.76 | 19.94 | 19.62 | 19.65 | 326,125 | -0.05(-0.26%) |
Nov 04, 2003 | 19.76 | 19.94 | 19.62 | 19.70 | 608,940 | -0.08(-0.41%) |
Nov 03, 2003 | 19.47 | 19.64 | 19.41 | 19.78 | 594,148 | +0.31(+1.61%) |
Oct 31, 2003 | 19.64 | 19.71 | 19.47 | 19.46 | 608,688 | -0.06(-0.28%) |
Oct 30, 2003 | 19.10 | 19.82 | 19.10 | 19.52 | 498,017 | +0.73(+3.86%) |
Oct 29, 2003 | 18.35 | 18.89 | 18.28 | 18.79 | 421,254 | +0.65(+3.61%) |
Oct 28, 2003 | 17.94 | 18.21 | 17.49 | 18.14 | 627,761 | +0.52(+2.94%) |
Oct 27, 2003 | 17.28 | 17.71 | 17.26 | 17.62 | 229,818 | +0.42(+2.44%) |
Oct 24, 2003 | 17.42 | 17.42 | 17.06 | 17.20 | 315,293 | -0.23(-1.29%) |
Oct 23, 2003 | 17.30 | 17.58 | 17.20 | 17.42 | 381,460 | +0.13(+0.74%) |
Oct 22, 2003 | 17.73 | 17.73 | 17.26 | 17.30 | 370,393 | -0.47(-2.65%) |
Oct 21, 2003 | 17.92 | 17.96 | 17.73 | 17.77 | 530,748 | -0.20(-1.09%) |
Oct 20, 2003 | 17.86 | 18.03 | 17.83 | 17.96 | 324,005 | +0.10(+0.55%) |
Oct 17, 2003 | 18.35 | 18.35 | 17.87 | 17.87 | 226,757 | -0.42(-2.32%) |
Oct 16, 2003 | 18.44 | 18.40 | 18.22 | 18.29 | 278,089 | -0.15(-0.81%) |
Oct 15, 2003 | 18.34 | 18.67 | 18.28 | 18.44 | 468,113 | +0.18(+1.00%) |
Oct 14, 2003 | 17.94 | 18.28 | 17.94 | 18.26 | 198,500 | +0.33(+1.85%) |
Oct 13, 2003 | 17.82 | 17.99 | 17.79 | 17.93 | 249,597 | +0.29(+1.66%) |
Oct 10, 2003 | 17.75 | 17.79 | 17.50 | 17.63 | 228,169 | -0.11(-0.60%) |
Oct 09, 2003 | 17.46 | 17.99 | 17.45 | 17.74 | 198,029 | +0.36(+2.05%) |
Oct 08, 2003 | 17.52 | 17.53 | 17.34 | 17.38 | 195,675 | -0.16(-0.92%) |
Oct 07, 2003 | 17.14 | 17.54 | 16.88 | 17.54 | 442,447 | +0.41(+2.38%) |
Oct 06, 2003 | 17.33 | 17.40 | 16.97 | 17.14 | 310,348 | -0.20(-1.18%) |
Oct 03, 2003 | 17.16 | 17.40 | 17.16 | 17.34 | 213,570 | +0.37(+2.20%) |
Oct 02, 2003 | 16.92 | 17.00 | 16.89 | 16.97 | 217,573 | -0.01(-0.08%) |
Oct 01, 2003 | 16.80 | 16.98 | 16.67 | 16.98 | 544,405 | +0.16(+0.93%) |
Sep 30, 2003 | 16.71 | 16.97 | 16.71 | 16.82 | 333,424 | +0.20(+1.17%) |
Sep 29, 2003 | 16.72 | 16.72 | 16.52 | 16.63 | 311,055 | -0.09(-0.56%) |
Sep 26, 2003 | 16.92 | 16.91 | 16.70 | 16.72 | 262,783 | -0.20(-1.20%) |
Sep 25, 2003 | 17.45 | 17.45 | 16.82 | 16.92 | 795,651 | -0.59(-3.35%) |
Sep 24, 2003 | 17.62 | 17.69 | 17.48 | 17.51 | 525,332 | -0.03(-0.17%) |
Sep 23, 2003 | 17.31 | 17.59 | 17.21 | 17.54 | 301,636 | +0.31(+1.77%) |
Sep 22, 2003 | 17.53 | 17.53 | 17.19 | 17.23 | 374,160 | -0.34(-1.91%) |
Sep 19, 2003 | 17.55 | 17.67 | 17.51 | 17.57 | 394,882 | +0.02(+0.12%) |
Sep 18, 2003 | 17.20 | 17.55 | 17.15 | 17.55 | 308,464 | +0.35(+2.02%) |
Sep 17, 2003 | 17.31 | 17.31 | 16.92 | 17.20 | 301,165 | -0.22(-1.27%) |
Sep 16, 2003 | 16.84 | 17.44 | 16.84 | 17.42 | 334,131 | +0.65(+3.85%) |
Sep 15, 2003 | 16.88 | 16.89 | 16.65 | 16.77 | 461,520 | -0.02(-0.13%) |
Sep 12, 2003 | 16.96 | 16.96 | 16.65 | 16.80 | 236,411 | -0.19(-1.12%) |
Sep 11, 2003 | 16.61 | 17.14 | 16.61 | 16.99 | 411,365 | +0.46(+2.80%) |
Sep 10, 2003 | 16.97 | 16.97 | 16.47 | 16.52 | 307,758 | -0.46(-2.72%) |
Sep 09, 2003 | 17.25 | 17.26 | 16.86 | 16.99 | 461,520 | -0.22(-1.28%) |
Sep 08, 2003 | 16.86 | 17.34 | 16.75 | 17.21 | 655,782 | +0.43(+2.58%) |
Sep 05, 2003 | 17.07 | 17.11 | 16.68 | 16.77 | 393,940 | -0.25(-1.50%) |
Sep 04, 2003 | 16.86 | 17.06 | 16.73 | 17.03 | 391,350 | +0.17(+1.03%) |
Sep 03, 2003 | 16.97 | 17.17 | 16.81 | 16.86 | 507,907 | -0.05(-0.28%) |