Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.93 | 31.85 | 30.84 | 31.51 | 120,994 | +0.52(+1.69%) |
Sep 29, 2004 | 30.83 | 31.41 | 30.82 | 30.99 | 95,014 | +0.14(+0.46%) |
Sep 28, 2004 | 29.78 | 30.89 | 29.50 | 30.84 | 101,509 | +1.16(+3.89%) |
Sep 27, 2004 | 30.65 | 30.65 | 29.69 | 29.69 | 109,366 | -0.96(-3.15%) |
Sep 24, 2004 | 30.55 | 30.74 | 30.40 | 30.65 | 33,941 | +0.01(+0.03%) |
Sep 23, 2004 | 30.69 | 31.05 | 30.59 | 30.64 | 29,855 | +0.05(+0.16%) |
Sep 22, 2004 | 31.50 | 31.50 | 30.57 | 30.59 | 57,616 | -0.93(-2.94%) |
Sep 21, 2004 | 31.36 | 31.53 | 31.20 | 31.52 | 54,787 | +0.27(+0.86%) |
Sep 20, 2004 | 31.72 | 31.73 | 31.22 | 31.25 | 41,902 | -0.45(-1.42%) |
Sep 17, 2004 | 31.74 | 31.78 | 30.94 | 31.70 | 89,776 | -0.04(-0.12%) |
Sep 16, 2004 | 31.50 | 31.90 | 31.41 | 31.74 | 64,844 | +0.31(+0.97%) |
Sep 15, 2004 | 31.26 | 31.48 | 31.07 | 31.43 | 65,682 | +0.12(+0.40%) |
Sep 14, 2004 | 31.02 | 31.36 | 30.69 | 31.31 | 63,901 | +0.29(+0.92%) |
Sep 13, 2004 | 31.12 | 31.58 | 30.98 | 31.02 | 78,044 | -0.19(-0.61%) |
Sep 10, 2004 | 31.17 | 31.40 | 30.69 | 31.22 | 40,645 | +0.12(+0.40%) |
Sep 09, 2004 | 30.67 | 31.15 | 30.67 | 31.09 | 87,576 | +0.50(+1.62%) |
Sep 08, 2004 | 30.83 | 31.26 | 30.55 | 30.59 | 111,985 | -0.29(-0.93%) |
Sep 07, 2004 | 31.22 | 31.49 | 30.81 | 30.88 | 155,773 | -0.19(-0.61%) |
Sep 03, 2004 | 31.36 | 31.45 | 30.66 | 31.07 | 49,131 | -0.29(-0.91%) |
Sep 02, 2004 | 30.88 | 31.36 | 30.80 | 31.36 | 76,996 | +0.52(+1.70%) |
Sep 01, 2004 | 31.22 | 31.69 | 30.59 | 30.83 | 88,938 | -0.33(-1.07%) |
Aug 31, 2004 | 30.55 | 31.22 | 30.50 | 31.17 | 74,063 | +0.62(+2.03%) |
Aug 30, 2004 | 30.74 | 30.79 | 30.50 | 30.55 | 68,196 | -0.11(-0.37%) |
Aug 27, 2004 | 30.50 | 30.73 | 30.48 | 30.66 | 77,939 | +0.26(+0.85%) |
Aug 26, 2004 | 30.55 | 30.59 | 30.40 | 30.40 | 108,109 | -0.12(-0.41%) |
Aug 25, 2004 | 30.55 | 30.88 | 30.37 | 30.53 | 107,166 | -0.16(-0.53%) |
Aug 24, 2004 | 29.93 | 30.90 | 29.93 | 30.69 | 260,635 | +0.66(+2.19%) |
Aug 23, 2004 | 29.59 | 30.16 | 29.59 | 30.03 | 123,718 | +0.10(+0.32%) |
Aug 20, 2004 | 29.69 | 29.99 | 29.63 | 29.94 | 152,526 | +0.30(+1.00%) |
Aug 19, 2004 | 29.96 | 29.96 | 29.50 | 29.64 | 152,945 | -0.31(-1.05%) |
Aug 18, 2004 | 29.07 | 30.03 | 28.93 | 29.95 | 240,522 | +0.91(+3.12%) |
Aug 17, 2004 | 29.21 | 29.22 | 28.92 | 29.05 | 157,240 | -0.26(-0.88%) |
Aug 16, 2004 | 28.69 | 29.54 | 28.69 | 29.31 | 126,651 | +0.67(+2.33%) |
Aug 13, 2004 | 28.49 | 29.07 | 28.49 | 28.64 | 102,766 | +0.24(+0.84%) |
Aug 12, 2004 | 28.54 | 28.63 | 28.24 | 28.40 | 69,977 | -0.22(-0.77%) |
Aug 11, 2004 | 28.47 | 28.83 | 28.05 | 28.62 | 108,004 | +0.15(+0.54%) |
Aug 10, 2004 | 27.59 | 28.50 | 27.59 | 28.47 | 82,862 | +0.74(+2.69%) |
Aug 09, 2004 | 27.97 | 28.02 | 27.55 | 27.72 | 72,491 | -0.20(-0.72%) |
Aug 06, 2004 | 27.64 | 27.92 | 27.12 | 27.92 | 142,993 | +0.27(+0.97%) |
Aug 05, 2004 | 27.78 | 27.89 | 27.57 | 27.65 | 94,805 | -0.06(-0.21%) |
Aug 04, 2004 | 27.83 | 28.02 | 27.60 | 27.71 | 122,565 | +0.03(+0.10%) |
Aug 03, 2004 | 27.78 | 27.87 | 27.64 | 27.68 | 172,954 | -0.24(-0.85%) |
Aug 02, 2004 | 27.54 | 28.02 | 27.17 | 27.92 | 75,320 | +0.24(+0.86%) |
Jul 30, 2004 | 27.59 | 27.92 | 27.54 | 27.68 | 185,629 | +0.10(+0.35%) |
Jul 29, 2004 | 26.63 | 27.59 | 26.52 | 27.59 | 198,410 | +1.30(+4.94%) |
Jul 28, 2004 | 25.68 | 26.49 | 25.54 | 26.29 | 103,081 | +0.52(+2.00%) |
Jul 27, 2004 | 25.73 | 26.44 | 25.73 | 25.77 | 167,192 | +0.04(+0.15%) |
Jul 26, 2004 | 25.77 | 25.87 | 25.68 | 25.74 | 123,822 | -0.04(-0.15%) |
Jul 23, 2004 | 25.65 | 26.11 | 25.54 | 25.77 | 118,899 | +0.11(+0.45%) |
Jul 22, 2004 | 25.54 | 25.77 | 25.41 | 25.66 | 100,043 | +0.12(+0.49%) |
Jul 21, 2004 | 25.73 | 25.76 | 25.49 | 25.54 | 74,587 | -0.22(-0.85%) |
Jul 20, 2004 | 25.63 | 25.75 | 25.49 | 25.75 | 48,712 | +0.16(+0.63%) |
Jul 19, 2004 | 25.44 | 25.75 | 25.39 | 25.59 | 42,426 | +0.04(+0.15%) |
Jul 16, 2004 | 25.39 | 25.56 | 25.20 | 25.55 | 120,051 | +0.15(+0.60%) |
Jul 15, 2004 | 25.44 | 25.51 | 25.32 | 25.40 | 43,893 | -0.02(-0.08%) |
Jul 14, 2004 | 25.37 | 25.48 | 25.25 | 25.42 | 66,520 | -0.11(-0.41%) |
Jul 13, 2004 | 25.75 | 25.75 | 25.25 | 25.53 | 59,921 | -0.20(-0.78%) |
Jul 12, 2004 | 25.34 | 25.77 | 25.20 | 25.73 | 34,150 | +0.29(+1.13%) |
Jul 09, 2004 | 25.88 | 25.88 | 24.97 | 25.44 | 84,224 | -0.44(-1.70%) |
Jul 08, 2004 | 26.11 | 26.11 | 25.71 | 25.88 | 112,613 | -0.23(-0.88%) |
Jul 07, 2004 | 25.83 | 26.12 | 25.83 | 26.11 | 56,464 | +0.29(+1.11%) |
Jul 06, 2004 | 26.01 | 26.01 | 25.39 | 25.82 | 71,339 | -0.29(-1.10%) |
Jul 02, 2004 | 26.06 | 26.25 | 25.92 | 26.11 | 49,131 | +0.21(+0.81%) |
Jul 01, 2004 | 26.11 | 26.11 | 25.77 | 25.90 | 67,254 | +0.03(+0.11%) |
Jun 30, 2004 | 25.92 | 26.11 | 25.83 | 25.87 | 61,701 | -0.10(-0.37%) |
Jun 29, 2004 | 25.87 | 26.25 | 25.75 | 25.96 | 80,558 | +0.03(+0.11%) |
Jun 28, 2004 | 25.87 | 26.01 | 25.77 | 25.94 | 61,701 | +0.07(+0.26%) |
Jun 25, 2004 | 25.34 | 25.87 | 25.34 | 25.87 | 224,180 | +0.33(+1.31%) |
Jun 24, 2004 | 25.68 | 25.72 | 25.47 | 25.54 | 61,282 | -0.24(-0.93%) |
Jun 23, 2004 | 25.49 | 25.77 | 25.28 | 25.77 | 68,720 | +0.24(+0.93%) |
Jun 22, 2004 | 25.73 | 25.73 | 25.07 | 25.54 | 89,043 | -0.22(-0.85%) |
Jun 21, 2004 | 25.25 | 25.77 | 25.15 | 25.75 | 64,216 | +0.57(+2.27%) |
Jun 18, 2004 | 25.44 | 25.47 | 25.12 | 25.18 | 136,603 | -0.21(-0.83%) |
Jun 17, 2004 | 24.96 | 25.39 | 24.91 | 25.39 | 48,607 | +0.33(+1.33%) |
Jun 16, 2004 | 25.42 | 25.54 | 25.06 | 25.06 | 104,757 | -0.29(-1.13%) |
Jun 15, 2004 | 24.91 | 25.55 | 24.91 | 25.34 | 96,376 | +0.53(+2.12%) |
Jun 14, 2004 | 24.82 | 24.99 | 24.70 | 24.82 | 176,725 | -0.19(-0.76%) |
Jun 10, 2004 | 24.91 | 25.11 | 24.91 | 25.01 | 107,061 | +0.09(+0.34%) |
Jun 09, 2004 | 25.20 | 25.20 | 24.82 | 24.92 | 128,851 | -0.35(-1.40%) |
Jun 08, 2004 | 25.30 | 25.33 | 25.20 | 25.28 | 210,876 | -0.07(-0.26%) |
Jun 07, 2004 | 25.01 | 25.53 | 24.87 | 25.34 | 100,357 | +0.33(+1.34%) |
Jun 04, 2004 | 24.67 | 25.44 | 24.63 | 25.01 | 185,629 | +0.33(+1.35%) |
Jun 03, 2004 | 24.63 | 25.54 | 24.34 | 24.68 | 124,660 | +0.03(+0.12%) |
Jun 02, 2004 | 24.70 | 24.77 | 24.34 | 24.65 | 65,054 | -0.05(-0.19%) |
Jun 01, 2004 | 24.07 | 24.70 | 23.96 | 24.70 | 175,677 | +0.62(+2.58%) |
May 28, 2004 | 23.76 | 24.30 | 23.72 | 24.07 | 98,890 | +0.28(+1.16%) |
May 27, 2004 | 23.24 | 23.86 | 23.00 | 23.80 | 110,414 | +0.60(+2.59%) |
May 26, 2004 | 23.48 | 23.48 | 23.10 | 23.20 | 77,310 | -0.33(-1.42%) |
May 25, 2004 | 22.91 | 23.53 | 22.86 | 23.53 | 118,794 | +0.57(+2.49%) |
May 24, 2004 | 22.50 | 22.97 | 22.50 | 22.96 | 118,375 | +0.36(+1.61%) |
May 21, 2004 | 22.26 | 22.62 | 22.19 | 22.60 | 132,622 | +0.32(+1.46%) |
May 20, 2004 | 21.76 | 22.32 | 21.72 | 22.27 | 62,644 | +0.45(+2.06%) |
May 19, 2004 | 22.11 | 22.52 | 21.73 | 21.82 | 107,690 | -0.19(-0.87%) |
May 18, 2004 | 21.96 | 22.05 | 21.87 | 22.01 | 64,949 | +0.01(+0.04%) |
May 17, 2004 | 22.24 | 22.24 | 21.73 | 22.00 | 141,526 | -0.30(-1.33%) |
May 14, 2004 | 22.05 | 22.57 | 21.96 | 22.30 | 83,386 | +0.25(+1.13%) |
May 13, 2004 | 22.24 | 22.24 | 21.94 | 22.05 | 70,292 | -0.16(-0.73%) |
May 12, 2004 | 21.86 | 22.28 | 21.53 | 22.21 | 127,384 | +0.26(+1.17%) |
May 11, 2004 | 21.67 | 22.10 | 21.62 | 21.96 | 136,184 | +0.33(+1.55%) |
May 10, 2004 | 21.66 | 21.76 | 21.28 | 21.62 | 197,571 | -0.05(-0.22%) |
May 07, 2004 | 21.86 | 22.24 | 21.62 | 21.67 | 245,445 | -0.20(-0.92%) |
May 06, 2004 | 22.13 | 22.13 | 21.00 | 21.87 | 344,127 | -0.26(-1.17%) |
May 05, 2004 | 22.29 | 22.32 | 22.10 | 22.13 | 114,394 | -0.25(-1.11%) |
May 04, 2004 | 22.43 | 22.43 | 22.29 | 22.38 | 133,879 | -0.21(-0.93%) |
May 03, 2004 | 22.54 | 23.10 | 22.29 | 22.59 | 258,750 | +0.05(+0.21%) |
Apr 30, 2004 | 22.62 | 22.72 | 22.10 | 22.54 | 131,470 | -0.09(-0.38%) |
Apr 29, 2004 | 22.39 | 22.75 | 22.24 | 22.62 | 171,801 | +0.15(+0.68%) |
Apr 28, 2004 | 22.67 | 22.67 | 22.24 | 22.47 | 129,060 | -0.13(-0.59%) |
Apr 27, 2004 | 22.56 | 22.90 | 22.43 | 22.60 | 222,923 | +0.11(+0.47%) |
Apr 26, 2004 | 22.54 | 22.72 | 22.41 | 22.50 | 99,519 | -0.03(-0.13%) |
Apr 23, 2004 | 22.77 | 22.77 | 22.26 | 22.53 | 63,901 | -0.18(-0.80%) |
Apr 22, 2004 | 22.43 | 22.77 | 22.43 | 22.71 | 79,510 | +0.30(+1.32%) |
Apr 21, 2004 | 22.39 | 22.60 | 22.34 | 22.41 | 111,566 | +0.03(+0.13%) |
Apr 20, 2004 | 22.90 | 22.90 | 22.00 | 22.39 | 114,080 | -0.51(-2.21%) |
Apr 19, 2004 | 22.69 | 22.99 | 22.56 | 22.89 | 73,644 | +0.20(+0.88%) |
Apr 16, 2004 | 22.56 | 23.05 | 22.37 | 22.69 | 95,957 | +0.07(+0.30%) |
Apr 15, 2004 | 22.72 | 22.80 | 22.53 | 22.62 | 65,263 | -0.05(-0.21%) |
Apr 14, 2004 | 22.85 | 23.20 | 22.43 | 22.67 | 97,214 | -0.28(-1.21%) |
Apr 13, 2004 | 23.77 | 23.77 | 22.95 | 22.95 | 120,994 | -0.82(-3.45%) |
Apr 12, 2004 | 23.53 | 23.96 | 23.53 | 23.77 | 73,434 | +0.38(+1.63%) |
Apr 08, 2004 | 23.86 | 23.86 | 23.38 | 23.39 | 31,217 | -0.45(-1.88%) |
Apr 07, 2004 | 23.88 | 24.15 | 23.71 | 23.84 | 103,919 | -0.01(-0.04%) |
Apr 06, 2004 | 24.72 | 24.72 | 23.77 | 23.85 | 143,726 | -0.95(-3.85%) |
Apr 05, 2004 | 24.66 | 24.82 | 24.49 | 24.80 | 103,185 | +0.14(+0.58%) |
Apr 02, 2004 | 24.37 | 24.66 | 24.37 | 24.66 | 109,052 | +0.38(+1.57%) |
Apr 01, 2004 | 24.39 | 24.62 | 24.10 | 24.28 | 76,577 | -0.27(-1.09%) |
Mar 31, 2004 | 24.01 | 24.61 | 23.86 | 24.54 | 131,155 | +0.49(+2.02%) |
Mar 30, 2004 | 23.82 | 24.19 | 23.75 | 24.06 | 60,340 | +0.24(+1.00%) |
Mar 29, 2004 | 23.20 | 23.82 | 23.12 | 23.82 | 117,747 | +0.58(+2.51%) |
Mar 26, 2004 | 23.30 | 23.38 | 23.18 | 23.23 | 86,005 | -0.06(-0.25%) |
Mar 25, 2004 | 23.29 | 23.39 | 23.21 | 23.29 | 129,898 | +0.05(+0.21%) |
Mar 24, 2004 | 23.39 | 23.48 | 23.07 | 23.24 | 116,385 | -0.08(-0.33%) |
Mar 23, 2004 | 23.29 | 23.58 | 23.02 | 23.32 | 115,547 | +0.58(+2.56%) |
Mar 22, 2004 | 23.15 | 23.15 | 22.58 | 22.74 | 63,168 | -0.49(-2.10%) |
Mar 19, 2004 | 23.60 | 23.60 | 23.05 | 23.23 | 94,909 | -0.28(-1.18%) |
Mar 18, 2004 | 23.50 | 23.65 | 23.01 | 23.50 | 76,786 | -0.05(-0.20%) |
Mar 17, 2004 | 23.86 | 24.10 | 23.50 | 23.55 | 53,530 | -0.35(-1.48%) |
Mar 16, 2004 | 23.48 | 24.06 | 23.02 | 23.90 | 135,974 | +0.47(+2.00%) |
Mar 15, 2004 | 24.63 | 24.64 | 23.38 | 23.44 | 128,956 | -1.33(-5.36%) |
Mar 12, 2004 | 23.91 | 24.76 | 23.86 | 24.76 | 86,948 | +0.90(+3.76%) |
Mar 11, 2004 | 23.89 | 24.31 | 23.86 | 23.86 | 117,118 | -0.01(-0.04%) |
Mar 10, 2004 | 24.82 | 25.00 | 23.86 | 23.87 | 90,929 | -0.93(-3.73%) |
Mar 09, 2004 | 24.68 | 25.34 | 24.66 | 24.80 | 184,372 | +0.19(+0.78%) |
Mar 08, 2004 | 24.20 | 24.99 | 24.20 | 24.61 | 151,478 | +0.43(+1.78%) |
Mar 05, 2004 | 24.06 | 24.77 | 24.06 | 24.18 | 101,509 | -0.07(-0.28%) |
Mar 04, 2004 | 24.06 | 24.25 | 23.73 | 24.25 | 83,386 | +0.19(+0.79%) |
Mar 03, 2004 | 23.91 | 24.26 | 23.77 | 24.06 | 110,518 | +0.18(+0.76%) |
Mar 02, 2004 | 23.67 | 23.96 | 23.58 | 23.87 | 123,718 | +0.17(+0.73%) |
Mar 01, 2004 | 23.05 | 23.93 | 23.05 | 23.70 | 151,164 | +0.79(+3.46%) |
Feb 27, 2004 | 22.43 | 23.09 | 22.29 | 22.91 | 173,896 | +0.49(+2.17%) |
Feb 26, 2004 | 21.91 | 22.42 | 21.81 | 22.42 | 99,205 | +0.47(+2.13%) |
Feb 25, 2004 | 22.15 | 22.19 | 21.89 | 21.96 | 138,593 | -0.09(-0.39%) |
Feb 24, 2004 | 21.96 | 22.43 | 21.86 | 22.04 | 97,633 | +0.02(+0.09%) |
Feb 23, 2004 | 22.26 | 22.45 | 21.88 | 22.02 | 90,824 | -0.18(-0.82%) |
Feb 20, 2004 | 22.35 | 22.48 | 22.20 | 22.20 | 72,387 | -0.05(-0.21%) |
Feb 19, 2004 | 22.58 | 22.71 | 22.19 | 22.25 | 100,985 | -0.47(-2.06%) |
Feb 18, 2004 | 22.87 | 22.88 | 22.48 | 22.72 | 93,862 | -0.10(-0.42%) |
Feb 17, 2004 | 22.62 | 23.10 | 22.62 | 22.81 | 91,767 | +0.29(+1.27%) |
Feb 13, 2004 | 22.96 | 23.20 | 22.53 | 22.53 | 48,188 | -0.38(-1.67%) |
Feb 12, 2004 | 23.39 | 23.39 | 22.72 | 22.91 | 57,197 | -0.48(-2.04%) |
Feb 11, 2004 | 23.39 | 23.39 | 23.21 | 23.39 | 78,148 | +0.00(+0.00%) |
Feb 10, 2004 | 23.01 | 23.53 | 22.81 | 23.39 | 125,080 | +0.27(+1.16%) |
Feb 09, 2004 | 23.37 | 23.37 | 22.91 | 23.12 | 68,092 | -0.32(-1.38%) |
Feb 06, 2004 | 22.63 | 23.66 | 22.43 | 23.44 | 158,916 | +0.81(+3.58%) |
Feb 05, 2004 | 20.43 | 23.79 | 20.35 | 22.63 | 374,611 | +2.37(+11.68%) |
Feb 04, 2004 | 20.24 | 20.29 | 20.05 | 20.27 | 66,520 | -0.05(-0.24%) |
Feb 03, 2004 | 20.14 | 20.38 | 20.08 | 20.31 | 48,397 | -0.02(-0.09%) |
Feb 02, 2004 | 20.24 | 20.41 | 19.95 | 20.33 | 72,072 | +0.05(+0.24%) |
Jan 30, 2004 | 19.69 | 20.29 | 19.66 | 20.29 | 171,068 | +0.57(+2.91%) |
Jan 29, 2004 | 19.53 | 19.71 | 19.48 | 19.71 | 67,568 | +0.18(+0.93%) |
Jan 28, 2004 | 19.78 | 19.79 | 19.48 | 19.53 | 64,320 | -0.25(-1.25%) |
Jan 27, 2004 | 19.78 | 19.95 | 19.74 | 19.78 | 60,444 | -0.08(-0.38%) |
Jan 26, 2004 | 19.97 | 19.97 | 19.71 | 19.86 | 60,863 | -0.11(-0.57%) |
Jan 23, 2004 | 19.93 | 19.97 | 19.86 | 19.97 | 43,997 | +0.05(+0.24%) |
Jan 22, 2004 | 20.02 | 20.03 | 19.86 | 19.92 | 57,092 | -0.11(-0.57%) |
Jan 21, 2004 | 19.95 | 20.05 | 19.86 | 20.04 | 85,377 | +0.04(+0.19%) |
Jan 20, 2004 | 19.74 | 20.01 | 19.74 | 20.00 | 63,063 | +0.24(+1.21%) |
Jan 16, 2004 | 19.95 | 20.03 | 19.72 | 19.76 | 50,702 | -0.19(-0.96%) |
Jan 15, 2004 | 19.95 | 20.00 | 19.74 | 19.95 | 38,026 | -0.05(-0.24%) |
Jan 14, 2004 | 19.90 | 20.00 | 19.81 | 20.00 | 27,027 | +0.00(+0.00%) |
Jan 13, 2004 | 19.86 | 20.00 | 19.66 | 20.00 | 51,226 | +0.10(+0.48%) |
Jan 12, 2004 | 19.52 | 19.90 | 19.43 | 19.90 | 60,340 | +0.34(+1.76%) |
Jan 09, 2004 | 19.65 | 19.74 | 19.54 | 19.56 | 70,187 | -0.20(-1.01%) |
Jan 08, 2004 | 20.01 | 20.01 | 19.66 | 19.76 | 56,883 | -0.19(-0.96%) |
Jan 07, 2004 | 19.80 | 19.95 | 19.79 | 19.95 | 71,549 | +0.14(+0.72%) |
Jan 06, 2004 | 19.86 | 20.03 | 19.81 | 19.81 | 75,739 | -0.17(-0.86%) |
Jan 05, 2004 | 20.02 | 20.05 | 19.91 | 19.98 | 100,462 | +0.04(+0.19%) |
Jan 02, 2004 | 19.84 | 20.04 | 19.84 | 19.94 | 63,587 | +0.15(+0.77%) |
Dec 31, 2003 | 20.05 | 20.05 | 19.79 | 19.79 | 89,148 | -0.26(-1.29%) |
Dec 30, 2003 | 20.17 | 20.18 | 20.03 | 20.05 | 137,022 | -0.14(-0.71%) |
Dec 29, 2003 | 20.05 | 20.24 | 20.05 | 20.19 | 169,497 | +0.11(+0.57%) |
Dec 26, 2003 | 20.00 | 20.07 | 19.93 | 20.07 | 113,451 | +0.08(+0.38%) |
Dec 24, 2003 | 20.00 | 20.04 | 19.95 | 20.00 | 16,970 | +0.05(+0.24%) |
Dec 23, 2003 | 20.03 | 20.07 | 19.86 | 19.95 | 111,147 | -0.10(-0.48%) |
Dec 22, 2003 | 20.05 | 20.19 | 19.95 | 20.05 | 68,092 | -0.02(-0.10%) |
Dec 19, 2003 | 20.31 | 20.31 | 19.83 | 20.07 | 64,216 | -0.24(-1.18%) |
Dec 18, 2003 | 19.98 | 20.28 | 19.98 | 20.30 | 28,179 | +0.27(+1.33%) |
Dec 17, 2003 | 20.05 | 20.12 | 19.97 | 20.04 | 30,170 | -0.25(-1.22%) |
Dec 16, 2003 | 20.14 | 20.29 | 19.94 | 20.29 | 57,302 | +0.10(+0.47%) |
Dec 15, 2003 | 20.08 | 20.52 | 20.04 | 20.19 | 83,386 | +0.12(+0.62%) |
Dec 12, 2003 | 20.00 | 20.12 | 20.00 | 20.07 | 113,871 | +0.07(+0.33%) |
Dec 11, 2003 | 19.85 | 20.22 | 19.85 | 20.00 | 91,662 | +0.16(+0.82%) |
Dec 10, 2003 | 19.95 | 20.00 | 19.84 | 19.84 | 40,750 | -0.07(-0.34%) |
Dec 09, 2003 | 20.06 | 20.07 | 19.89 | 19.90 | 55,730 | -0.18(-0.90%) |
Dec 08, 2003 | 19.90 | 20.05 | 19.90 | 20.08 | 79,615 | +0.16(+0.81%) |
Dec 05, 2003 | 19.98 | 20.04 | 19.90 | 19.92 | 41,798 | -0.14(-0.71%) |
Dec 04, 2003 | 19.70 | 20.07 | 19.62 | 20.07 | 88,310 | +0.32(+1.64%) |
Dec 03, 2003 | 20.02 | 20.05 | 19.74 | 19.74 | 102,871 | -0.26(-1.29%) |
Dec 02, 2003 | 20.03 | 20.09 | 19.97 | 20.00 | 91,243 | +0.01(+0.05%) |
Dec 01, 2003 | 19.95 | 20.05 | 19.94 | 19.99 | 67,777 | -0.01(-0.05%) |
Nov 28, 2003 | 19.95 | 20.05 | 19.93 | 20.00 | 46,512 | +0.00(+0.00%) |
Nov 26, 2003 | 19.76 | 20.02 | 19.76 | 20.00 | 71,653 | +0.25(+1.26%) |
Nov 25, 2003 | 19.95 | 19.95 | 19.74 | 19.75 | 76,996 | -0.30(-1.48%) |
Nov 24, 2003 | 19.06 | 20.14 | 19.06 | 20.05 | 169,706 | +0.98(+5.16%) |
Nov 21, 2003 | 18.85 | 19.06 | 18.85 | 19.06 | 50,807 | +0.35(+1.89%) |
Nov 20, 2003 | 18.95 | 19.10 | 18.60 | 18.71 | 71,549 | -0.32(-1.66%) |
Nov 19, 2003 | 18.35 | 19.19 | 18.26 | 19.02 | 86,634 | +0.58(+3.16%) |
Nov 18, 2003 | 18.25 | 18.57 | 18.25 | 18.44 | 53,426 | +0.16(+0.89%) |
Nov 17, 2003 | 18.04 | 18.28 | 17.96 | 18.28 | 77,520 | +0.05(+0.26%) |
Nov 14, 2003 | 18.70 | 18.70 | 18.33 | 18.23 | 35,931 | -0.38(-2.05%) |
Nov 13, 2003 | 18.42 | 18.68 | 18.38 | 18.61 | 36,560 | +0.19(+1.04%) |
Nov 12, 2003 | 18.12 | 18.61 | 18.12 | 18.42 | 45,674 | +0.29(+1.58%) |
Nov 11, 2003 | 18.14 | 18.17 | 17.76 | 18.14 | 73,539 | +0.00(+0.00%) |
Nov 10, 2003 | 18.23 | 18.23 | 18.00 | 18.14 | 56,149 | -0.14(-0.78%) |
Nov 07, 2003 | 18.66 | 18.66 | 18.26 | 18.28 | 41,379 | -0.24(-1.29%) |
Nov 06, 2003 | 18.38 | 18.59 | 18.28 | 18.52 | 93,862 | +0.05(+0.26%) |
Nov 05, 2003 | 18.12 | 18.57 | 18.14 | 18.47 | 33,208 | +0.00(+0.00%) |
Nov 04, 2003 | 18.12 | 18.55 | 18.12 | 18.47 | 46,417 | +0.30(+1.63%) |
Nov 03, 2003 | 18.14 | 18.14 | 18.06 | 18.18 | 27,341 | -0.01(-0.05%) |
Oct 31, 2003 | 18.20 | 18.25 | 18.04 | 18.18 | 31,846 | -0.16(-0.88%) |
Oct 30, 2003 | 18.15 | 18.35 | 18.15 | 18.35 | 21,370 | +0.21(+1.16%) |
Oct 29, 2003 | 17.85 | 18.14 | 17.85 | 18.14 | 36,036 | +0.35(+1.99%) |
Oct 28, 2003 | 17.69 | 17.78 | 17.60 | 17.78 | 53,216 | +0.12(+0.70%) |
Oct 27, 2003 | 17.18 | 17.66 | 17.18 | 17.66 | 65,892 | +0.43(+2.49%) |
Oct 24, 2003 | 17.52 | 17.52 | 17.18 | 17.23 | 73,539 | -0.33(-1.90%) |
Oct 23, 2003 | 17.61 | 17.69 | 17.18 | 17.56 | 96,586 | -0.10(-0.54%) |
Oct 22, 2003 | 17.95 | 17.95 | 17.47 | 17.66 | 48,921 | -0.31(-1.70%) |
Oct 21, 2003 | 17.71 | 17.71 | 17.71 | 17.97 | 43,893 | +0.32(+1.79%) |
Oct 20, 2003 | 17.58 | 17.94 | 17.56 | 17.65 | 66,311 | +0.13(+0.76%) |
Oct 17, 2003 | 17.85 | 17.85 | 17.37 | 17.52 | 51,121 | -0.42(-2.34%) |
Oct 16, 2003 | 17.76 | 17.97 | 17.78 | 17.94 | 19,380 | +0.17(+0.97%) |
Oct 15, 2003 | 18.04 | 18.06 | 17.58 | 17.76 | 67,149 | -0.28(-1.53%) |
Oct 14, 2003 | 17.95 | 17.99 | 17.90 | 18.04 | 76,996 | +0.00(+0.00%) |
Oct 13, 2003 | 18.14 | 18.39 | 17.85 | 18.04 | 252,150 | -0.10(-0.53%) |
Oct 10, 2003 | 18.18 | 18.23 | 18.00 | 18.14 | 58,768 | +0.11(+0.64%) |
Oct 09, 2003 | 18.12 | 18.16 | 17.96 | 18.02 | 50,702 | -0.11(-0.63%) |
Oct 08, 2003 | 18.28 | 18.28 | 18.07 | 18.14 | 45,255 | -0.19(-1.04%) |
Oct 07, 2003 | 18.38 | 18.36 | 18.22 | 18.33 | 51,854 | -0.05(-0.26%) |
Oct 06, 2003 | 18.40 | 18.44 | 18.24 | 18.38 | 31,741 | -0.22(-1.18%) |
Oct 03, 2003 | 18.34 | 18.71 | 18.33 | 18.60 | 34,569 | +0.46(+2.53%) |
Oct 02, 2003 | 18.05 | 18.26 | 18.05 | 18.14 | 39,912 | +0.03(+0.16%) |