Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.23 | 37.49 | 36.96 | 37.33 | 921,190 | +0.18(+0.49%) |
Jul 29, 2004 | 36.50 | 37.20 | 35.82 | 37.15 | 1,667,015 | +0.87(+2.39%) |
Jul 28, 2004 | 35.92 | 36.48 | 35.61 | 36.28 | 1,012,647 | +0.15(+0.41%) |
Jul 27, 2004 | 36.30 | 36.74 | 35.25 | 36.14 | 2,036,383 | +0.28(+0.78%) |
Jul 26, 2004 | 36.50 | 36.98 | 35.53 | 35.86 | 1,762,129 | -0.77(-2.10%) |
Jul 23, 2004 | 36.82 | 37.38 | 36.43 | 36.63 | 1,798,025 | -0.41(-1.11%) |
Jul 22, 2004 | 36.22 | 37.28 | 36.21 | 37.04 | 1,576,359 | +0.82(+2.27%) |
Jul 21, 2004 | 36.87 | 37.40 | 36.13 | 36.21 | 1,851,184 | -0.73(-1.97%) |
Jul 20, 2004 | 36.21 | 36.97 | 35.30 | 36.94 | 3,075,895 | -0.20(-0.54%) |
Jul 19, 2004 | 37.84 | 37.84 | 36.63 | 37.14 | 1,508,453 | -0.61(-1.62%) |
Jul 16, 2004 | 37.79 | 38.34 | 37.72 | 37.75 | 1,346,232 | +0.23(+0.61%) |
Jul 15, 2004 | 37.88 | 37.88 | 37.12 | 37.53 | 1,578,759 | -0.18(-0.49%) |
Jul 14, 2004 | 37.96 | 38.58 | 37.57 | 37.71 | 1,517,370 | -0.73(-1.91%) |
Jul 13, 2004 | 37.47 | 38.66 | 37.40 | 38.44 | 1,883,194 | +1.07(+2.86%) |
Jul 12, 2004 | 37.09 | 37.66 | 36.84 | 37.38 | 932,280 | +0.08(+0.21%) |
Jul 09, 2004 | 37.13 | 37.86 | 36.94 | 37.30 | 1,822,147 | +0.40(+1.09%) |
Jul 08, 2004 | 38.49 | 38.51 | 36.81 | 36.90 | 2,821,761 | -2.11(-5.40%) |
Jul 07, 2004 | 39.05 | 39.46 | 38.62 | 39.00 | 962,003 | +0.16(+0.41%) |
Jul 06, 2004 | 39.61 | 39.61 | 38.51 | 38.85 | 1,414,482 | -0.77(-1.94%) |
Jul 02, 2004 | 39.49 | 40.29 | 39.43 | 39.62 | 1,681,076 | +0.77(+1.98%) |
Jul 01, 2004 | 39.17 | 39.45 | 38.72 | 38.85 | 1,437,346 | -0.27(-0.69%) |
Jun 30, 2004 | 38.43 | 39.23 | 38.34 | 39.12 | 1,806,714 | +0.69(+1.80%) |
Jun 29, 2004 | 38.05 | 38.82 | 37.96 | 38.43 | 1,958,302 | -0.42(-1.08%) |
Jun 28, 2004 | 40.06 | 40.43 | 38.78 | 38.85 | 1,317,309 | -1.30(-3.25%) |
Jun 25, 2004 | 39.84 | 40.65 | 39.42 | 40.15 | 1,979,108 | +0.36(+0.90%) |
Jun 24, 2004 | 38.97 | 40.62 | 38.93 | 39.79 | 4,470,485 | +1.05(+2.71%) |
Jun 23, 2004 | 38.14 | 38.84 | 38.11 | 38.74 | 2,045,300 | +0.31(+0.82%) |
Jun 22, 2004 | 38.27 | 38.71 | 38.14 | 38.43 | 1,449,349 | +0.04(+0.11%) |
Jun 21, 2004 | 38.05 | 38.88 | 38.01 | 38.38 | 1,826,720 | -0.31(-0.81%) |
Jun 18, 2004 | 38.27 | 38.79 | 37.99 | 38.70 | 2,141,100 | +0.56(+1.47%) |
Jun 17, 2004 | 37.86 | 38.67 | 37.47 | 38.14 | 2,807,700 | +0.61(+1.63%) |
Jun 16, 2004 | 38.25 | 39.31 | 37.19 | 37.53 | 6,379,287 | -0.59(-1.56%) |
Jun 15, 2004 | 39.36 | 39.40 | 38.12 | 38.12 | 3,283,729 | +0.07(+0.18%) |
Jun 14, 2004 | 38.76 | 39.07 | 37.89 | 38.05 | 1,661,984 | -0.70(-1.81%) |
Jun 10, 2004 | 38.84 | 39.10 | 38.44 | 38.75 | 1,742,237 | +0.07(+0.18%) |
Jun 09, 2004 | 39.36 | 39.70 | 38.67 | 38.68 | 1,664,385 | -0.91(-2.30%) |
Jun 08, 2004 | 40.06 | 40.06 | 39.23 | 39.59 | 2,656,226 | -0.95(-2.35%) |
Jun 07, 2004 | 38.86 | 40.68 | 38.52 | 40.54 | 2,333,958 | +1.88(+4.86%) |
Jun 04, 2004 | 39.16 | 39.29 | 38.33 | 38.66 | 1,680,047 | -0.18(-0.47%) |
Jun 03, 2004 | 39.21 | 39.23 | 38.61 | 38.85 | 1,600,366 | -0.42(-1.07%) |
Jun 02, 2004 | 39.89 | 40.17 | 38.80 | 39.27 | 1,740,065 | -0.45(-1.12%) |
Jun 01, 2004 | 39.98 | 40.50 | 39.20 | 39.71 | 2,102,574 | -0.44(-1.09%) |
May 28, 2004 | 40.23 | 40.56 | 39.96 | 40.15 | 1,671,587 | +0.03(+0.07%) |
May 27, 2004 | 39.62 | 40.24 | 39.45 | 40.12 | 2,292,688 | +0.68(+1.73%) |
May 26, 2004 | 39.58 | 40.11 | 38.61 | 39.44 | 3,585,991 | -0.07(-0.18%) |
May 25, 2004 | 37.84 | 39.63 | 37.57 | 39.51 | 3,130,768 | +1.64(+4.34%) |
May 24, 2004 | 37.53 | 38.00 | 36.87 | 37.87 | 3,001,130 | +0.87(+2.36%) |
May 21, 2004 | 36.66 | 37.66 | 36.54 | 36.99 | 3,915,576 | +0.34(+0.93%) |
May 20, 2004 | 36.83 | 36.87 | 36.15 | 36.65 | 2,610,269 | +0.24(+0.67%) |
May 19, 2004 | 37.82 | 37.82 | 36.41 | 36.41 | 3,182,327 | -1.28(-3.39%) |
May 18, 2004 | 37.83 | 38.29 | 37.24 | 37.68 | 1,838,723 | -0.14(-0.37%) |
May 17, 2004 | 38.09 | 38.90 | 37.66 | 37.82 | 2,118,121 | -0.86(-2.22%) |
May 14, 2004 | 38.93 | 39.10 | 38.21 | 38.68 | 2,612,556 | +0.28(+0.73%) |
May 13, 2004 | 38.12 | 38.88 | 37.56 | 38.40 | 2,052,616 | +0.06(+0.16%) |
May 12, 2004 | 38.13 | 38.34 | 36.77 | 38.34 | 4,144,673 | +0.22(+0.57%) |
May 11, 2004 | 37.82 | 38.61 | 37.40 | 38.12 | 2,192,430 | +0.31(+0.81%) |
May 10, 2004 | 38.71 | 38.93 | 37.26 | 37.81 | 2,811,930 | -1.11(-2.85%) |
May 07, 2004 | 40.02 | 40.02 | 38.62 | 38.93 | 3,856,929 | -1.75(-4.30%) |
May 06, 2004 | 41.36 | 41.56 | 40.34 | 40.68 | 1,548,922 | -0.90(-2.17%) |
May 05, 2004 | 41.66 | 41.66 | 41.02 | 41.58 | 940,511 | +0.33(+0.81%) |
May 04, 2004 | 41.56 | 41.93 | 40.92 | 41.24 | 1,590,877 | -0.10(-0.23%) |
May 03, 2004 | 41.11 | 41.69 | 40.36 | 41.34 | 2,107,947 | +0.36(+0.88%) |
Apr 30, 2004 | 41.11 | 41.52 | 40.82 | 40.98 | 1,591,449 | +0.04(+0.11%) |
Apr 29, 2004 | 41.76 | 42.35 | 40.04 | 40.94 | 2,507,153 | -0.82(-1.97%) |
Apr 28, 2004 | 42.91 | 43.16 | 41.65 | 41.76 | 1,455,637 | -1.46(-3.38%) |
Apr 27, 2004 | 42.86 | 43.47 | 42.67 | 43.22 | 1,622,887 | +0.84(+1.98%) |
Apr 26, 2004 | 42.34 | 43.07 | 42.12 | 42.38 | 1,021,563 | +0.11(+0.27%) |
Apr 23, 2004 | 42.70 | 42.82 | 42.05 | 42.27 | 1,307,364 | -0.66(-1.53%) |
Apr 22, 2004 | 42.51 | 43.40 | 42.35 | 42.92 | 2,214,150 | +0.87(+2.08%) |
Apr 21, 2004 | 41.32 | 42.21 | 41.18 | 42.05 | 2,439,018 | +0.77(+1.86%) |
Apr 20, 2004 | 41.73 | 42.18 | 41.27 | 41.28 | 2,258,621 | -1.11(-2.62%) |
Apr 19, 2004 | 43.05 | 43.05 | 42.23 | 42.39 | 1,149,030 | -0.66(-1.52%) |
Apr 16, 2004 | 43.30 | 43.40 | 42.67 | 43.05 | 1,781,563 | +0.29(+0.67%) |
Apr 15, 2004 | 43.12 | 43.27 | 42.13 | 42.76 | 1,801,912 | +0.12(+0.29%) |
Apr 14, 2004 | 41.55 | 43.02 | 41.49 | 42.63 | 2,855,029 | -0.05(-0.12%) |
Apr 13, 2004 | 43.37 | 43.37 | 42.30 | 42.69 | 2,683,777 | -0.67(-1.55%) |
Apr 12, 2004 | 44.16 | 44.16 | 43.12 | 43.36 | 1,822,947 | -0.79(-1.78%) |
Apr 08, 2004 | 45.15 | 45.21 | 43.83 | 44.15 | 1,803,055 | -0.78(-1.73%) |
Apr 07, 2004 | 45.30 | 45.40 | 44.52 | 44.93 | 1,346,575 | -0.24(-0.54%) |
Apr 06, 2004 | 45.09 | 45.63 | 44.97 | 45.17 | 1,592,364 | +0.27(+0.60%) |
Apr 05, 2004 | 45.70 | 46.52 | 44.17 | 44.90 | 3,322,940 | -0.78(-1.70%) |
Apr 02, 2004 | 45.70 | 46.23 | 45.27 | 45.68 | 3,801,256 | -1.70(-3.58%) |
Apr 01, 2004 | 47.61 | 47.91 | 47.03 | 47.38 | 1,784,193 | +0.11(+0.24%) |
Mar 31, 2004 | 47.82 | 48.31 | 47.13 | 47.26 | 2,130,125 | -0.53(-1.12%) |
Mar 30, 2004 | 46.75 | 48.02 | 46.61 | 47.80 | 1,871,876 | +1.18(+2.53%) |
Mar 29, 2004 | 47.02 | 47.32 | 46.41 | 46.61 | 1,728,747 | -0.38(-0.82%) |
Mar 26, 2004 | 47.05 | 47.21 | 46.70 | 47.00 | 1,341,431 | +0.21(+0.45%) |
Mar 25, 2004 | 46.49 | 47.08 | 46.29 | 46.79 | 1,792,195 | +0.30(+0.64%) |
Mar 24, 2004 | 46.75 | 47.59 | 46.24 | 46.49 | 1,974,078 | -0.44(-0.93%) |
Mar 23, 2004 | 46.89 | 47.18 | 46.26 | 46.93 | 1,703,940 | +0.58(+1.25%) |
Mar 22, 2004 | 46.54 | 46.71 | 46.10 | 46.35 | 1,945,270 | -0.18(-0.39%) |
Mar 19, 2004 | 47.23 | 47.31 | 46.19 | 46.54 | 2,038,783 | -0.79(-1.66%) |
Mar 18, 2004 | 46.97 | 47.58 | 46.81 | 47.32 | 2,433,759 | +0.31(+0.65%) |
Mar 17, 2004 | 48.01 | 48.37 | 45.73 | 47.02 | 8,867,120 | -1.98(-4.03%) |
Mar 16, 2004 | 49.42 | 49.42 | 48.24 | 48.99 | 2,961,803 | +0.03(+0.05%) |
Mar 15, 2004 | 48.72 | 49.84 | 48.70 | 48.97 | 2,841,424 | +0.35(+0.72%) |
Mar 12, 2004 | 48.11 | 48.71 | 47.15 | 48.62 | 2,088,741 | +1.03(+2.17%) |
Mar 11, 2004 | 47.29 | 48.22 | 47.06 | 47.59 | 2,082,339 | +0.30(+0.63%) |
Mar 10, 2004 | 48.81 | 49.15 | 47.06 | 47.29 | 2,542,706 | -1.12(-2.31%) |
Mar 09, 2004 | 48.79 | 48.93 | 48.32 | 48.41 | 2,483,031 | -0.38(-0.79%) |
Mar 08, 2004 | 48.37 | 49.16 | 48.01 | 48.79 | 3,678,933 | +0.42(+0.87%) |
Mar 05, 2004 | 46.97 | 48.37 | 46.80 | 48.37 | 3,584,047 | +1.92(+4.14%) |
Mar 04, 2004 | 45.53 | 46.69 | 45.31 | 46.45 | 2,623,416 | +0.92(+2.02%) |
Mar 03, 2004 | 45.57 | 45.79 | 44.52 | 45.53 | 2,173,452 | +0.31(+0.68%) |
Mar 02, 2004 | 45.40 | 45.84 | 44.83 | 45.22 | 3,324,541 | -0.31(-0.69%) |
Mar 01, 2004 | 44.02 | 45.59 | 43.47 | 45.54 | 4,601,953 | +2.28(+5.28%) |
Feb 27, 2004 | 41.92 | 43.52 | 41.84 | 43.26 | 2,573,573 | +1.48(+3.54%) |
Feb 26, 2004 | 39.63 | 41.86 | 39.63 | 41.78 | 2,837,195 | +1.39(+3.44%) |
Feb 25, 2004 | 40.16 | 40.51 | 38.93 | 40.39 | 2,711,214 | +0.01(+0.02%) |
Feb 24, 2004 | 39.89 | 40.76 | 39.89 | 40.38 | 1,138,056 | +0.30(+0.74%) |
Feb 23, 2004 | 40.59 | 40.97 | 39.83 | 40.08 | 1,548,236 | -0.38(-0.93%) |
Feb 20, 2004 | 41.03 | 41.03 | 40.07 | 40.46 | 1,577,616 | -0.31(-0.75%) |
Feb 19, 2004 | 41.54 | 41.80 | 40.75 | 40.76 | 1,753,212 | -0.66(-1.60%) |
Feb 18, 2004 | 41.52 | 41.67 | 40.68 | 41.43 | 1,752,412 | -0.28(-0.67%) |
Feb 17, 2004 | 41.44 | 41.95 | 41.42 | 41.71 | 2,360,251 | +0.74(+1.82%) |
Feb 13, 2004 | 41.03 | 41.52 | 40.74 | 40.96 | 1,643,922 | -0.06(-0.15%) |
Feb 12, 2004 | 40.88 | 41.46 | 40.50 | 41.03 | 1,847,297 | +0.15(+0.36%) |
Feb 11, 2004 | 39.42 | 41.03 | 39.01 | 40.88 | 2,908,645 | +1.45(+3.68%) |
Feb 10, 2004 | 39.63 | 39.78 | 39.10 | 39.42 | 1,810,600 | -0.21(-0.53%) |
Feb 09, 2004 | 39.38 | 39.70 | 38.99 | 39.63 | 1,813,573 | +0.26(+0.67%) |
Feb 06, 2004 | 37.99 | 39.49 | 37.99 | 39.37 | 2,126,695 | +1.47(+3.88%) |
Feb 05, 2004 | 38.09 | 38.47 | 37.26 | 37.90 | 2,279,884 | -0.19(-0.51%) |
Feb 04, 2004 | 38.98 | 39.08 | 37.82 | 38.09 | 2,077,538 | -1.00(-2.55%) |
Feb 03, 2004 | 38.49 | 39.31 | 38.34 | 39.09 | 1,982,081 | +0.68(+1.78%) |
Feb 02, 2004 | 38.58 | 38.87 | 38.12 | 38.41 | 2,531,046 | -0.17(-0.43%) |
Jan 30, 2004 | 38.40 | 39.00 | 37.83 | 38.58 | 2,708,013 | +0.01(+0.02%) |
Jan 29, 2004 | 38.45 | 38.92 | 37.22 | 38.57 | 3,553,067 | +0.33(+0.87%) |
Jan 28, 2004 | 40.78 | 40.85 | 37.89 | 38.23 | 5,849,985 | -2.55(-6.24%) |
Jan 27, 2004 | 41.33 | 41.46 | 40.59 | 40.78 | 2,592,778 | +0.16(+0.39%) |
Jan 26, 2004 | 41.03 | 41.08 | 40.34 | 40.62 | 2,684,692 | -0.23(-0.56%) |
Jan 23, 2004 | 41.75 | 41.89 | 40.58 | 40.85 | 2,822,562 | -0.41(-1.00%) |
Jan 22, 2004 | 41.20 | 41.54 | 40.20 | 41.26 | 2,937,110 | +0.59(+1.46%) |
Jan 21, 2004 | 40.23 | 41.27 | 39.80 | 40.67 | 3,677,104 | +20.87(+105.41%) |
Jan 20, 2004 | 19.86 | 19.94 | 19.54 | 19.80 | 2,762,429 | -0.06(-0.31%) |
Jan 16, 2004 | 19.76 | 19.90 | 19.70 | 19.86 | 3,307,050 | +0.12(+0.63%) |
Jan 15, 2004 | 19.66 | 19.88 | 19.27 | 19.73 | 3,262,237 | +0.23(+1.17%) |
Jan 14, 2004 | 19.03 | 19.61 | 19.03 | 19.51 | 3,708,542 | +0.37(+1.94%) |
Jan 13, 2004 | 19.60 | 19.64 | 18.86 | 19.13 | 7,151,176 | -0.46(-2.37%) |
Jan 12, 2004 | 20.06 | 20.12 | 19.41 | 19.60 | 5,135,028 | -0.56(-2.79%) |
Jan 09, 2004 | 19.99 | 20.43 | 19.96 | 20.16 | 6,202,091 | +0.60(+3.05%) |
Jan 08, 2004 | 19.97 | 19.97 | 19.08 | 19.56 | 10,947,059 | -0.83(-4.08%) |
Jan 07, 2004 | 20.66 | 20.67 | 20.14 | 20.40 | 3,900,142 | -0.26(-1.27%) |
Jan 06, 2004 | 20.23 | 20.91 | 20.22 | 20.66 | 6,408,782 | +0.42(+2.10%) |
Jan 05, 2004 | 20.52 | 20.63 | 19.80 | 20.23 | 7,135,400 | -0.28(-1.34%) |
Jan 02, 2004 | 20.99 | 21.09 | 20.36 | 20.51 | 5,119,709 | -0.48(-2.30%) |
Dec 31, 2003 | 21.26 | 21.28 | 20.88 | 20.99 | 3,082,068 | -0.26(-1.23%) |
Dec 30, 2003 | 21.73 | 21.73 | 21.19 | 21.26 | 3,139,000 | -0.49(-2.26%) |
Dec 29, 2003 | 21.81 | 21.86 | 21.53 | 21.75 | 1,434,030 | +0.01(+0.05%) |
Dec 26, 2003 | 21.65 | 21.84 | 21.64 | 21.74 | 955,715 | +0.19(+0.86%) |
Dec 24, 2003 | 21.68 | 21.68 | 21.29 | 21.55 | 1,390,360 | -0.13(-0.59%) |
Dec 23, 2003 | 21.44 | 21.67 | 21.33 | 21.68 | 2,935,738 | +0.23(+1.05%) |
Dec 22, 2003 | 20.91 | 21.53 | 20.88 | 21.45 | 4,262,766 | +0.54(+2.56%) |
Dec 19, 2003 | 20.96 | 21.08 | 20.81 | 20.92 | 2,712,586 | -0.04(-0.21%) |
Dec 18, 2003 | 20.51 | 21.05 | 20.52 | 20.96 | 4,006,917 | +0.45(+2.19%) |
Dec 17, 2003 | 19.87 | 20.55 | 20.05 | 20.51 | 5,381,273 | +0.65(+3.25%) |
Dec 16, 2003 | 20.02 | 20.23 | 19.43 | 19.87 | 7,397,650 | -0.03(-0.13%) |
Dec 15, 2003 | 20.32 | 20.41 | 19.83 | 19.89 | 3,091,442 | -0.39(-1.92%) |
Dec 12, 2003 | 20.34 | 20.38 | 20.11 | 20.28 | 2,425,642 | +0.11(+0.55%) |
Dec 11, 2003 | 19.88 | 20.32 | 19.88 | 20.17 | 5,032,597 | +0.33(+1.64%) |
Dec 10, 2003 | 20.80 | 20.80 | 19.71 | 19.85 | 6,226,784 | -1.06(-5.08%) |
Dec 09, 2003 | 21.76 | 21.76 | 20.90 | 20.91 | 3,349,348 | -0.85(-3.91%) |
Dec 08, 2003 | 21.19 | 21.80 | 21.19 | 21.76 | 2,132,754 | +0.59(+2.78%) |
Dec 05, 2003 | 21.34 | 21.39 | 21.14 | 21.17 | 2,258,049 | -0.28(-1.30%) |
Dec 04, 2003 | 21.49 | 21.82 | 21.31 | 21.45 | 2,917,447 | +0.07(+0.34%) |
Dec 03, 2003 | 22.00 | 22.00 | 21.36 | 21.38 | 3,177,868 | -0.67(-3.03%) |
Dec 02, 2003 | 22.20 | 22.20 | 21.91 | 22.05 | 3,049,373 | -0.15(-0.68%) |
Dec 01, 2003 | 21.61 | 22.17 | 21.57 | 22.20 | 3,556,496 | +0.79(+3.68%) |
Nov 28, 2003 | 21.34 | 21.49 | 21.34 | 21.41 | 848,483 | +0.12(+0.55%) |
Nov 26, 2003 | 21.52 | 21.52 | 21.09 | 21.29 | 2,539,505 | -0.23(-1.07%) |
Nov 25, 2003 | 21.17 | 21.56 | 20.99 | 21.52 | 3,268,867 | +0.32(+1.50%) |
Nov 24, 2003 | 20.56 | 21.21 | 20.56 | 21.20 | 3,039,770 | +0.80(+3.92%) |
Nov 21, 2003 | 20.33 | 20.40 | 20.14 | 20.40 | 2,028,952 | +0.17(+0.82%) |
Nov 20, 2003 | 20.19 | 20.41 | 20.10 | 20.24 | 1,961,046 | -0.01(-0.04%) |
Nov 19, 2003 | 20.25 | 20.48 | 20.08 | 20.25 | 2,423,127 | +0.12(+0.58%) |
Nov 18, 2003 | 20.12 | 20.50 | 20.07 | 20.13 | 3,046,172 | +0.05(+0.24%) |
Nov 17, 2003 | 19.91 | 20.10 | 19.77 | 20.08 | 2,031,924 | +0.00(+0.01%) |
Nov 14, 2003 | 20.34 | 20.44 | 20.08 | 20.08 | 2,132,069 | -0.28(-1.39%) |
Nov 13, 2003 | 20.14 | 20.41 | 20.01 | 20.36 | 2,327,327 | +0.20(+1.01%) |
Nov 12, 2003 | 19.73 | 20.17 | 19.73 | 20.16 | 2,152,418 | +0.49(+2.47%) |
Nov 11, 2003 | 19.43 | 19.89 | 19.38 | 19.67 | 2,320,697 | +0.26(+1.33%) |
Nov 10, 2003 | 19.97 | 19.97 | 19.38 | 19.41 | 3,933,524 | -0.48(-2.43%) |
Nov 07, 2003 | 20.77 | 20.37 | 19.71 | 19.90 | 6,908,818 | -0.87(-4.21%) |
Nov 06, 2003 | 20.63 | 20.85 | 20.43 | 20.77 | 3,253,548 | +0.01(+0.06%) |
Nov 05, 2003 | 20.26 | 20.79 | 19.74 | 20.76 | 4,184,571 | +0.68(+3.39%) |
Nov 04, 2003 | 20.26 | 20.33 | 20.07 | 20.08 | 2,793,028 | -0.20(-0.99%) |
Nov 03, 2003 | 20.09 | 20.32 | 20.09 | 20.28 | 2,804,595 | +0.19(+0.97%) |
Oct 31, 2003 | 20.03 | 20.19 | 20.02 | 20.09 | 2,218,037 | +0.09(+0.46%) |
Oct 30, 2003 | 20.28 | 20.28 | 19.99 | 19.99 | 4,479,745 | -0.30(-1.45%) |
Oct 29, 2003 | 19.40 | 20.31 | 19.25 | 20.29 | 7,254,750 | +0.89(+4.61%) |
Oct 28, 2003 | 19.08 | 19.40 | 18.99 | 19.40 | 2,186,485 | +0.32(+1.66%) |
Oct 27, 2003 | 18.86 | 19.33 | 18.82 | 19.08 | 3,046,629 | +0.37(+1.95%) |
Oct 24, 2003 | 18.95 | 18.95 | 18.54 | 18.71 | 2,713,272 | -0.25(-1.30%) |
Oct 23, 2003 | 18.49 | 19.16 | 18.41 | 18.96 | 4,677,519 | +0.37(+1.96%) |
Oct 22, 2003 | 18.66 | 18.75 | 18.33 | 18.59 | 2,807,014 | -0.09(-0.49%) |
Oct 21, 2003 | 18.48 | 18.67 | 18.10 | 18.69 | 3,142,658 | +0.30(+1.61%) |
Oct 20, 2003 | 18.23 | 18.52 | 18.23 | 18.39 | 2,046,557 | +0.16(+0.90%) |
Oct 17, 2003 | 18.54 | 18.54 | 18.20 | 18.23 | 2,412,839 | -0.19(-1.06%) |
Oct 16, 2003 | 18.29 | 18.61 | 18.27 | 18.42 | 3,406,508 | +0.13(+0.71%) |
Oct 15, 2003 | 19.10 | 19.10 | 18.23 | 18.29 | 5,351,093 | -0.80(-4.20%) |
Oct 14, 2003 | 18.69 | 19.13 | 18.86 | 19.10 | 2,473,657 | +0.02(+0.11%) |
Oct 13, 2003 | 18.63 | 19.08 | 18.63 | 19.07 | 3,195,474 | +0.54(+2.94%) |
Oct 10, 2003 | 18.68 | 18.73 | 18.40 | 18.53 | 2,163,850 | -0.15(-0.82%) |
Oct 09, 2003 | 18.45 | 18.71 | 18.45 | 18.68 | 3,346,147 | +0.23(+1.26%) |
Oct 08, 2003 | 18.37 | 18.58 | 18.25 | 18.45 | 3,280,070 | +0.11(+0.60%) |
Oct 07, 2003 | 18.30 | 18.34 | 18.08 | 18.34 | 3,005,702 | +0.04(+0.22%) |
Oct 06, 2003 | 17.96 | 18.35 | 17.94 | 18.30 | 3,076,124 | +0.34(+1.87%) |
Oct 03, 2003 | 18.21 | 18.21 | 17.67 | 17.96 | 4,108,205 | -0.13(-0.73%) |
Oct 02, 2003 | 18.00 | 18.12 | 17.71 | 18.10 | 7,941,585 | +0.13(+0.73%) |
Oct 01, 2003 | 17.01 | 18.01 | 16.93 | 17.96 | 7,519,973 | +0.95(+5.60%) |
Sep 30, 2003 | 16.81 | 17.25 | 16.72 | 17.01 | 4,524,330 | +0.21(+1.22%) |
Sep 29, 2003 | 16.57 | 16.87 | 16.59 | 16.81 | 2,889,553 | +0.24(+1.45%) |
Sep 26, 2003 | 16.82 | 16.95 | 16.47 | 16.57 | 2,807,243 | -0.01(-0.07%) |
Sep 25, 2003 | 16.62 | 17.01 | 16.49 | 16.58 | 3,434,174 | -0.04(-0.25%) |
Sep 24, 2003 | 16.73 | 16.88 | 16.49 | 16.62 | 7,230,057 | +0.41(+2.51%) |
Sep 23, 2003 | 16.07 | 16.25 | 16.10 | 16.21 | 2,247,075 | +0.14(+0.86%) |
Sep 22, 2003 | 16.40 | 16.40 | 16.03 | 16.07 | 3,435,774 | -0.33(-1.99%) |
Sep 19, 2003 | 16.45 | 16.49 | 16.29 | 16.40 | 3,024,222 | -0.09(-0.53%) |
Sep 18, 2003 | 16.30 | 16.52 | 16.13 | 16.49 | 2,747,110 | +0.19(+1.14%) |
Sep 17, 2003 | 15.97 | 16.45 | 15.90 | 16.30 | 5,609,685 | -0.02(-0.11%) |
Sep 16, 2003 | 15.80 | 16.35 | 15.69 | 16.32 | 4,137,014 | +0.52(+3.28%) |
Sep 15, 2003 | 15.50 | 15.90 | 15.50 | 15.80 | 3,781,478 | +0.30(+1.95%) |
Sep 12, 2003 | 15.22 | 15.55 | 15.05 | 15.50 | 2,512,297 | +0.28(+1.83%) |
Sep 11, 2003 | 14.93 | 15.26 | 14.90 | 15.22 | 3,526,316 | +0.35(+2.35%) |
Sep 10, 2003 | 15.41 | 15.43 | 14.84 | 14.87 | 3,446,063 | -0.73(-4.66%) |
Sep 09, 2003 | 15.61 | 15.61 | 15.37 | 15.60 | 2,093,428 | -0.06(-0.39%) |
Sep 08, 2003 | 15.64 | 15.70 | 15.39 | 15.66 | 2,163,164 | +0.22(+1.42%) |
Sep 05, 2003 | 15.66 | 15.72 | 15.23 | 15.44 | 2,576,774 | -0.22(-1.41%) |
Sep 04, 2003 | 15.10 | 15.67 | 15.06 | 15.66 | 5,049,974 | +0.44(+2.89%) |
Sep 03, 2003 | 14.66 | 15.22 | 14.48 | 15.22 | 3,794,968 | +0.61(+4.18%) |
Sep 02, 2003 | 14.71 | 14.71 | 14.40 | 14.61 | 2,994,042 | -0.10(-0.65%) |
Aug 29, 2003 | 14.94 | 14.94 | 14.70 | 14.71 | 2,120,637 | -0.24(-1.58%) |
Aug 28, 2003 | 14.73 | 14.97 | 14.61 | 14.94 | 1,268,723 | +0.23(+1.55%) |
Aug 27, 2003 | 14.70 | 14.84 | 14.65 | 14.72 | 1,393,332 | -0.19(-1.26%) |
Aug 26, 2003 | 14.94 | 14.98 | 14.53 | 14.90 | 2,322,297 | -0.01(-0.06%) |
Aug 25, 2003 | 14.95 | 15.04 | 14.79 | 14.91 | 2,082,225 | +0.04(+0.28%) |
Aug 22, 2003 | 15.18 | 15.18 | 14.84 | 14.87 | 1,404,764 | -0.25(-1.66%) |
Aug 21, 2003 | 14.93 | 15.13 | 14.89 | 15.12 | 1,911,202 | +0.24(+1.65%) |
Aug 20, 2003 | 14.98 | 14.98 | 14.62 | 14.88 | 1,987,111 | -0.10(-0.69%) |
Aug 19, 2003 | 14.62 | 14.99 | 14.58 | 14.98 | 3,128,482 | +0.51(+3.55%) |
Aug 18, 2003 | 14.43 | 14.52 | 14.28 | 14.47 | 2,122,466 | +0.04(+0.26%) |
Aug 15, 2003 | 14.21 | 14.46 | 14.18 | 14.43 | 860,372 | +0.17(+1.21%) |
Aug 14, 2003 | 14.21 | 14.28 | 14.01 | 14.26 | 2,427,014 | +0.04(+0.31%) |
Aug 13, 2003 | 14.75 | 14.75 | 14.20 | 14.21 | 2,979,866 | -0.54(-3.63%) |
Aug 12, 2003 | 14.60 | 14.75 | 14.31 | 14.75 | 2,844,740 | +0.10(+0.66%) |
Aug 11, 2003 | 14.78 | 14.89 | 14.41 | 14.65 | 2,434,559 | -0.12(-0.83%) |
Aug 08, 2003 | 14.71 | 14.89 | 14.66 | 14.77 | 2,609,469 | +0.23(+1.59%) |
Aug 07, 2003 | 14.48 | 14.54 | 14.17 | 14.54 | 2,893,897 | +0.07(+0.47%) |
Aug 06, 2003 | 13.84 | 14.47 | 13.83 | 14.47 | 4,004,402 | +0.72(+5.25%) |
Aug 05, 2003 | 14.16 | 14.27 | 13.74 | 13.75 | 2,545,678 | -0.31(-2.19%) |
Aug 04, 2003 | 13.76 | 14.06 | 13.67 | 14.06 | 2,807,243 | +0.24(+1.74%) |