Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 38.12 | 39.40 | 38.12 | 39.40 | 22,966 | +0.39(+1.00%) |
May 27, 2004 | 38.87 | 39.01 | 38.87 | 39.01 | 1,735 | +0.14(+0.37%) |
May 26, 2004 | 38.79 | 38.87 | 38.79 | 38.87 | 801 | +0.00(+0.00%) |
May 25, 2004 | 37.75 | 38.87 | 37.75 | 38.87 | 3,471 | -0.10(-0.27%) |
May 24, 2004 | 38.94 | 38.97 | 38.64 | 38.97 | 2,536 | +0.60(+1.56%) |
May 21, 2004 | 38.27 | 38.37 | 38.27 | 38.37 | 801 | +0.14(+0.37%) |
May 20, 2004 | 37.75 | 38.23 | 37.75 | 38.23 | 3,605 | +0.79(+2.10%) |
May 19, 2004 | 36.70 | 38.04 | 36.70 | 37.45 | 12,417 | +1.95(+5.49%) |
May 18, 2004 | 35.31 | 35.50 | 35.31 | 35.50 | 2,403 | +0.39(+1.11%) |
May 17, 2004 | 35.20 | 35.39 | 35.04 | 35.11 | 13,219 | -1.55(-4.23%) |
May 14, 2004 | 36.10 | 36.66 | 36.02 | 36.66 | 48,336 | +0.42(+1.16%) |
May 13, 2004 | 35.35 | 36.92 | 35.35 | 36.24 | 34,716 | +0.66(+1.85%) |
May 12, 2004 | 35.54 | 35.64 | 35.05 | 35.58 | 27,639 | +1.52(+4.46%) |
May 11, 2004 | 33.77 | 34.11 | 33.61 | 34.06 | 18,293 | +1.07(+3.25%) |
May 10, 2004 | 33.03 | 33.33 | 32.95 | 32.99 | 9,079 | -4.68(-12.43%) |
May 07, 2004 | 37.97 | 37.97 | 37.52 | 37.67 | 4,406 | -1.65(-4.19%) |
May 06, 2004 | 40.25 | 40.25 | 39.32 | 39.32 | 5,608 | -0.90(-2.23%) |
May 05, 2004 | 40.03 | 40.22 | 39.95 | 40.22 | 801 | +0.04(+0.09%) |
May 04, 2004 | 40.14 | 40.18 | 39.95 | 40.18 | 1,335 | +0.04(+0.09%) |
May 03, 2004 | 40.07 | 40.14 | 39.69 | 40.14 | 2,670 | -0.07(-0.19%) |
Apr 30, 2004 | 40.07 | 40.22 | 40.07 | 40.22 | 2,670 | -0.75(-1.83%) |
Apr 29, 2004 | 41.19 | 41.19 | 40.89 | 40.97 | 5,073 | -0.65(-1.57%) |
Apr 28, 2004 | 41.56 | 41.90 | 41.56 | 41.62 | 5,875 | +0.58(+1.42%) |
Apr 27, 2004 | 40.59 | 41.56 | 40.59 | 41.03 | 18,827 | -0.27(-0.65%) |
Apr 26, 2004 | 40.29 | 41.56 | 40.14 | 41.30 | 9,480 | +0.26(+0.64%) |
Apr 23, 2004 | 40.82 | 41.04 | 40.79 | 41.04 | 1,068 | +1.06(+2.66%) |
Apr 22, 2004 | 38.79 | 39.98 | 38.79 | 39.98 | 5,341 | +1.18(+3.05%) |
Apr 21, 2004 | 38.94 | 38.94 | 38.64 | 38.79 | 667 | -1.09(-2.74%) |
Apr 20, 2004 | 39.32 | 40.18 | 39.32 | 39.89 | 44,330 | +0.94(+2.42%) |
Apr 19, 2004 | 39.09 | 39.32 | 38.53 | 38.94 | 14,153 | -3.41(-8.05%) |
Apr 16, 2004 | 42.01 | 42.35 | 41.64 | 42.35 | 8,679 | +1.16(+2.82%) |
Apr 15, 2004 | 41.49 | 41.49 | 41.19 | 41.19 | 801 | -2.28(-5.25%) |
Apr 14, 2004 | 43.74 | 43.74 | 43.47 | 43.47 | 1,468 | +0.15(+0.35%) |
Apr 13, 2004 | 43.51 | 43.51 | 43.32 | 43.32 | 1,201 | +1.05(+2.48%) |
Apr 12, 2004 | 41.94 | 42.28 | 41.64 | 42.28 | 8,412 | -0.09(-0.21%) |
Apr 08, 2004 | 42.28 | 42.37 | 42.28 | 42.37 | 1,869 | +0.20(+0.48%) |
Apr 07, 2004 | 42.01 | 42.16 | 42.01 | 42.16 | 801 | -0.22(-0.53%) |
Apr 06, 2004 | 42.58 | 42.58 | 42.39 | 42.39 | 2,002 | +0.00(+0.00%) |
Apr 05, 2004 | 42.43 | 42.43 | 42.35 | 42.39 | 1,201 | -0.30(-0.70%) |
Apr 02, 2004 | 42.75 | 42.84 | 42.61 | 42.69 | 65,294 | -0.06(-0.14%) |
Apr 01, 2004 | 41.94 | 43.25 | 41.94 | 42.75 | 37,654 | +1.48(+3.59%) |
Mar 31, 2004 | 41.27 | 41.27 | 41.27 | 41.27 | 400 | +0.37(+0.92%) |
Mar 30, 2004 | 41.19 | 41.19 | 40.82 | 40.89 | 5,608 | -1.35(-3.19%) |
Mar 29, 2004 | 41.64 | 42.24 | 41.64 | 42.24 | 6,409 | -0.52(-1.23%) |
Mar 26, 2004 | 43.10 | 43.10 | 42.69 | 42.76 | 16,557 | -0.37(-0.87%) |
Mar 25, 2004 | 43.44 | 43.44 | 41.45 | 43.14 | 69,700 | +1.47(+3.52%) |
Mar 24, 2004 | 41.19 | 41.68 | 41.19 | 41.67 | 4,406 | +1.84(+4.63%) |
Mar 23, 2004 | 40.14 | 40.22 | 39.77 | 39.83 | 6,943 | -1.59(-3.83%) |
Mar 22, 2004 | 41.06 | 41.42 | 41.06 | 41.42 | 6,008 | -0.07(-0.18%) |
Mar 19, 2004 | 41.56 | 41.98 | 41.45 | 41.49 | 4,940 | -1.46(-3.40%) |
Mar 18, 2004 | 42.69 | 43.11 | 42.69 | 42.95 | 3,605 | +1.36(+3.26%) |
Mar 17, 2004 | 41.19 | 41.64 | 41.12 | 41.59 | 2,536 | +2.16(+5.49%) |
Mar 16, 2004 | 38.94 | 39.43 | 38.94 | 39.43 | 24,835 | +2.96(+8.11%) |
Mar 15, 2004 | 36.96 | 36.96 | 36.47 | 36.47 | 3,071 | -0.49(-1.32%) |
Mar 12, 2004 | 36.70 | 36.96 | 36.62 | 36.96 | 12,150 | -0.04(-0.10%) |
Mar 11, 2004 | 37.30 | 37.30 | 37.00 | 37.00 | 13,753 | +0.32(+0.88%) |
Mar 10, 2004 | 36.71 | 36.77 | 36.66 | 36.67 | 16,557 | +0.88(+2.45%) |
Mar 09, 2004 | 35.95 | 36.02 | 35.72 | 35.80 | 1,735 | +0.26(+0.74%) |
Mar 08, 2004 | 35.95 | 35.95 | 35.35 | 35.54 | 8,679 | -1.05(-2.87%) |
Mar 05, 2004 | 36.62 | 36.62 | 36.58 | 36.58 | 267 | -0.60(-1.61%) |
Mar 04, 2004 | 37.18 | 37.18 | 37.11 | 37.18 | 400 | -0.45(-1.19%) |
Mar 03, 2004 | 37.52 | 37.63 | 37.45 | 37.63 | 1,335 | -0.18(-0.48%) |
Mar 02, 2004 | 37.75 | 37.82 | 37.75 | 37.81 | 1,201 | -0.17(-0.45%) |
Mar 01, 2004 | 36.96 | 38.05 | 36.96 | 37.99 | 10,014 | +3.35(+9.66%) |
Feb 27, 2004 | 34.53 | 34.64 | 34.45 | 34.64 | 8,278 | +0.71(+2.10%) |
Feb 26, 2004 | 33.70 | 34.08 | 33.70 | 33.93 | 15,489 | +1.35(+4.14%) |
Feb 25, 2004 | 32.69 | 32.69 | 32.50 | 32.58 | 1,335 | +0.00(+0.00%) |
Feb 24, 2004 | 32.58 | 32.65 | 32.39 | 32.58 | 5,073 | -0.93(-2.77%) |
Feb 23, 2004 | 33.40 | 33.51 | 33.33 | 33.51 | 3,204 | -1.09(-3.16%) |
Feb 20, 2004 | 34.67 | 34.71 | 34.60 | 34.60 | 1,869 | +0.07(+0.22%) |
Feb 19, 2004 | 34.82 | 34.82 | 34.53 | 34.53 | 3,738 | +0.30(+0.88%) |
Feb 18, 2004 | 34.34 | 34.37 | 34.23 | 34.23 | 1,201 | +0.00(+0.00%) |
Feb 17, 2004 | 34.30 | 34.30 | 34.11 | 34.23 | 2,269 | -1.09(-3.08%) |
Feb 13, 2004 | 35.20 | 35.31 | 35.20 | 35.31 | 1,201 | +1.27(+3.74%) |
Feb 12, 2004 | 33.93 | 34.04 | 33.89 | 34.04 | 1,335 | +1.16(+3.53%) |
Feb 11, 2004 | 32.73 | 32.88 | 32.65 | 32.88 | 3,605 | +0.19(+0.57%) |
Feb 10, 2004 | 32.58 | 32.74 | 32.58 | 32.69 | 1,335 | +0.79(+2.46%) |
Feb 09, 2004 | 31.75 | 31.98 | 31.75 | 31.90 | 5,073 | +0.49(+1.55%) |
Feb 06, 2004 | 31.19 | 31.42 | 31.19 | 31.42 | 2,804 | -0.30(-0.94%) |
Feb 05, 2004 | 31.75 | 31.75 | 31.64 | 31.72 | 1,335 | -0.45(-1.40%) |
Feb 04, 2004 | 32.20 | 32.24 | 32.09 | 32.17 | 1,335 | -0.64(-1.94%) |
Feb 03, 2004 | 32.73 | 32.88 | 32.73 | 32.80 | 1,335 | +0.22(+0.69%) |
Feb 02, 2004 | 32.84 | 32.84 | 32.58 | 32.58 | 3,738 | +0.41(+1.28%) |
Jan 30, 2004 | 32.27 | 32.27 | 32.17 | 32.17 | 1,201 | -0.52(-1.60%) |
Jan 29, 2004 | 32.43 | 32.69 | 32.43 | 32.69 | 1,602 | +0.15(+0.46%) |
Jan 28, 2004 | 32.58 | 32.58 | 32.54 | 32.54 | 667 | +0.71(+2.24%) |
Jan 27, 2004 | 31.98 | 31.98 | 31.83 | 31.83 | 1,068 | +0.37(+1.19%) |
Jan 26, 2004 | 31.45 | 31.49 | 31.34 | 31.45 | 2,002 | -0.15(-0.47%) |
Jan 23, 2004 | 31.75 | 31.75 | 31.57 | 31.60 | 4,005 | -0.07(-0.24%) |
Jan 22, 2004 | 31.64 | 31.72 | 31.53 | 31.68 | 6,943 | -0.07(-0.24%) |
Jan 21, 2004 | 31.83 | 31.83 | 31.75 | 31.75 | 1,869 | -0.46(-1.42%) |
Jan 20, 2004 | 32.50 | 32.50 | 32.20 | 32.21 | 4,406 | -0.29(-0.90%) |
Jan 16, 2004 | 32.50 | 32.62 | 32.50 | 32.50 | 2,536 | +0.11(+0.35%) |
Jan 15, 2004 | 32.43 | 32.47 | 32.32 | 32.39 | 2,804 | -0.11(-0.35%) |
Jan 14, 2004 | 32.50 | 32.58 | 32.50 | 32.50 | 1,201 | -0.04(-0.11%) |
Jan 13, 2004 | 32.50 | 32.54 | 32.47 | 32.54 | 1,468 | +0.19(+0.58%) |
Jan 12, 2004 | 32.54 | 32.54 | 32.35 | 32.35 | 1,735 | +0.15(+0.47%) |
Jan 09, 2004 | 32.29 | 32.29 | 32.17 | 32.20 | 2,403 | +0.37(+1.18%) |
Jan 08, 2004 | 31.83 | 31.83 | 31.74 | 31.83 | 12,684 | +0.19(+0.59%) |
Jan 07, 2004 | 31.75 | 31.75 | 31.64 | 31.64 | 267 | +0.26(+0.84%) |
Jan 06, 2004 | 31.19 | 31.38 | 31.15 | 31.38 | 1,068 | -0.15(-0.48%) |
Jan 05, 2004 | 31.38 | 31.53 | 31.38 | 31.53 | 3,071 | +0.11(+0.36%) |
Jan 02, 2004 | 30.59 | 31.57 | 30.59 | 31.42 | 10,949 | +0.86(+2.82%) |
Dec 31, 2003 | 30.59 | 30.67 | 30.56 | 30.56 | 2,002 | -0.15(-0.49%) |
Dec 30, 2003 | 30.82 | 30.82 | 30.71 | 30.71 | 801 | +0.76(+2.55%) |
Dec 29, 2003 | 29.94 | 29.94 | 29.94 | 29.94 | 1,335 | +0.43(+1.47%) |
Dec 26, 2003 | 29.51 | 29.51 | 29.43 | 29.51 | 1,068 | +0.30(+1.03%) |
Dec 24, 2003 | 29.13 | 29.34 | 29.13 | 29.21 | 2,670 | -0.34(-1.14%) |
Dec 23, 2003 | 29.57 | 29.57 | 29.51 | 29.54 | 1,068 | +0.11(+0.38%) |
Dec 22, 2003 | 29.47 | 29.48 | 29.36 | 29.43 | 1,335 | +0.29(+1.00%) |
Dec 19, 2003 | 29.47 | 29.47 | 29.13 | 29.14 | 2,670 | +0.19(+0.67%) |
Dec 18, 2003 | 28.83 | 28.95 | 28.83 | 28.95 | 1,201 | +0.26(+0.91%) |
Dec 17, 2003 | 28.73 | 28.73 | 28.46 | 28.68 | 4,806 | -0.15(-0.52%) |
Dec 16, 2003 | 28.83 | 28.83 | 28.83 | 28.83 | 400 | -0.75(-2.53%) |
Dec 15, 2003 | 29.21 | 29.51 | 29.13 | 29.58 | 8,946 | +0.97(+3.40%) |
Dec 12, 2003 | 28.53 | 28.65 | 28.53 | 28.61 | 4,272 | +1.35(+4.94%) |
Dec 11, 2003 | 27.04 | 27.26 | 26.96 | 27.26 | 5,741 | +0.48(+1.79%) |
Dec 10, 2003 | 26.59 | 26.85 | 26.59 | 26.78 | 6,008 | -0.89(-3.22%) |
Dec 09, 2003 | 27.78 | 27.84 | 27.64 | 27.67 | 1,869 | +0.00(+0.00%) |
Dec 08, 2003 | 27.82 | 27.84 | 27.62 | 27.67 | 2,670 | -1.01(-3.52%) |
Dec 05, 2003 | 28.68 | 28.80 | 28.68 | 28.68 | 2,403 | -0.26(-0.91%) |
Dec 04, 2003 | 29.06 | 29.06 | 28.80 | 28.95 | 6,142 | -0.26(-0.90%) |
Dec 03, 2003 | 29.10 | 29.21 | 29.10 | 29.21 | 2,937 | +0.82(+2.90%) |
Dec 02, 2003 | 28.46 | 28.46 | 28.31 | 28.38 | 4,539 | +0.07(+0.26%) |
Dec 01, 2003 | 27.26 | 28.31 | 28.05 | 28.31 | 10,949 | +1.05(+3.85%) |
Nov 28, 2003 | 27.41 | 27.41 | 27.26 | 27.26 | 1,602 | -0.08(-0.30%) |
Nov 26, 2003 | 27.41 | 27.41 | 27.34 | 27.34 | 6,409 | +0.68(+2.56%) |
Nov 25, 2003 | 26.75 | 26.75 | 26.26 | 26.66 | 5,073 | +0.00(+0.00%) |
Nov 24, 2003 | 26.51 | 26.66 | 26.47 | 26.66 | 6,676 | +0.45(+1.71%) |
Nov 21, 2003 | 26.44 | 26.44 | 26.21 | 26.21 | 4,539 | -0.49(-1.85%) |
Nov 20, 2003 | 26.85 | 26.85 | 26.71 | 26.71 | 3,872 | -0.07(-0.25%) |
Nov 19, 2003 | 27.04 | 27.07 | 26.66 | 26.77 | 22,165 | -0.60(-2.19%) |
Nov 18, 2003 | 27.71 | 27.71 | 27.34 | 27.37 | 4,539 | -0.64(-2.27%) |
Nov 17, 2003 | 28.01 | 28.01 | 28.01 | 28.01 | 8,812 | -0.62(-2.17%) |
Nov 14, 2003 | 28.68 | 28.68 | 28.68 | 28.63 | 4,539 | -0.09(-0.31%) |
Nov 13, 2003 | 28.98 | 29.04 | 28.57 | 28.72 | 6,542 | -0.26(-0.90%) |
Nov 12, 2003 | 28.87 | 28.95 | 28.85 | 28.98 | 6,008 | +0.52(+1.84%) |
Nov 11, 2003 | 28.46 | 28.46 | 28.46 | 28.46 | 12,150 | -1.42(-4.76%) |
Nov 10, 2003 | 30.14 | 30.14 | 29.88 | 29.88 | 8,278 | +0.21(+0.71%) |
Nov 07, 2003 | 29.77 | 29.77 | 29.54 | 29.67 | 6,142 | +0.02(+0.05%) |
Nov 06, 2003 | 29.47 | 29.66 | 29.39 | 29.66 | 12,150 | -0.82(-2.70%) |
Nov 05, 2003 | 31.12 | 31.12 | 30.41 | 30.48 | 3,071 | +0.07(+0.25%) |
Nov 04, 2003 | 31.12 | 31.12 | 30.41 | 30.41 | 4,005 | -1.80(-5.58%) |
Nov 03, 2003 | 32.26 | 32.20 | 31.98 | 32.20 | 2,403 | -0.26(-0.81%) |
Oct 31, 2003 | 32.05 | 32.39 | 32.05 | 32.47 | 6,809 | -0.04(-0.12%) |
Oct 30, 2003 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 32.80 | 32.84 | 32.50 | 32.50 | 4,139 | -0.90(-2.69%) |
Oct 28, 2003 | 33.48 | 33.48 | 33.40 | 33.40 | 9,613 | +2.32(+7.47%) |
Oct 27, 2003 | 30.93 | 31.08 | 30.93 | 31.08 | 1,201 | +1.12(+3.75%) |
Oct 24, 2003 | 29.83 | 29.96 | 29.83 | 29.96 | 667 | +0.26(+0.88%) |
Oct 23, 2003 | 29.43 | 29.69 | 29.42 | 29.69 | 2,536 | -0.67(-2.22%) |
Oct 22, 2003 | 30.56 | 30.56 | 30.37 | 30.37 | 5,608 | -2.17(-6.67%) |
Oct 21, 2003 | 32.54 | 32.54 | 32.54 | 32.54 | 0 | -0.19(-0.57%) |
Oct 20, 2003 | 32.58 | 32.65 | 32.58 | 32.73 | 1,468 | -0.19(-0.57%) |
Oct 17, 2003 | 32.88 | 33.06 | 32.88 | 32.91 | 5,073 | +0.52(+1.62%) |
Oct 16, 2003 | 32.47 | 32.47 | 32.39 | 32.39 | 7,878 | -0.86(-2.59%) |
Oct 15, 2003 | 33.18 | 33.25 | 33.18 | 33.25 | 3,338 | -0.60(-1.77%) |
Oct 14, 2003 | 33.85 | 33.85 | 33.85 | 33.85 | 934 | +0.26(+0.78%) |
Oct 13, 2003 | 33.55 | 33.59 | 33.55 | 33.59 | 534 | +0.07(+0.20%) |
Oct 10, 2003 | 33.63 | 33.63 | 33.52 | 33.52 | 2,937 | -0.44(-1.30%) |
Oct 09, 2003 | 33.81 | 33.96 | 33.81 | 33.96 | 1,335 | +0.56(+1.68%) |
Oct 08, 2003 | 33.40 | 33.40 | 33.40 | 33.40 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 33.18 | 33.40 | 33.18 | 33.40 | 1,468 | +0.94(+2.88%) |
Oct 06, 2003 | 32.17 | 32.58 | 32.17 | 32.47 | 2,536 | +0.10(+0.32%) |
Oct 03, 2003 | 32.20 | 32.20 | 32.20 | 32.36 | 25,369 | +0.31(+0.96%) |
Oct 02, 2003 | 30.52 | 32.09 | 32.05 | 32.05 | 7,343 | +1.54(+5.03%) |
Oct 01, 2003 | 30.18 | 30.52 | 30.18 | 30.52 | 2,536 | +1.50(+5.16%) |
Sep 30, 2003 | 29.02 | 29.02 | 29.02 | 29.02 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 29.02 | 29.02 | 29.02 | 29.02 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 28.91 | 29.25 | 28.91 | 29.02 | 5,207 | -0.60(-2.02%) |
Sep 25, 2003 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | -0.15(-0.50%) |
Sep 24, 2003 | 29.77 | 29.77 | 29.77 | 29.77 | 1,602 | +0.64(+2.18%) |
Sep 23, 2003 | 29.17 | 29.25 | 29.13 | 29.13 | 5,073 | -0.04(-0.13%) |
Sep 22, 2003 | 28.87 | 29.21 | 28.87 | 29.17 | 4,005 | +0.94(+3.32%) |
Sep 19, 2003 | 28.23 | 28.23 | 28.23 | 28.23 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 28.12 | 28.23 | 28.12 | 28.23 | 2,002 | +0.49(+1.75%) |
Sep 17, 2003 | 27.71 | 27.75 | 27.71 | 27.75 | 801 | +1.01(+3.78%) |
Sep 16, 2003 | 26.74 | 26.74 | 26.74 | 26.74 | 267 | +0.52(+2.00%) |
Sep 15, 2003 | 26.44 | 26.44 | 26.21 | 26.21 | 39,256 | +0.05(+0.20%) |
Sep 12, 2003 | 26.14 | 26.25 | 26.14 | 26.16 | 1,602 | -0.01(-0.06%) |
Sep 11, 2003 | 26.29 | 26.29 | 26.10 | 26.17 | 1,869 | -0.71(-2.65%) |
Sep 10, 2003 | 26.96 | 27.04 | 26.89 | 26.89 | 2,804 | -0.82(-2.97%) |
Sep 09, 2003 | 27.71 | 27.93 | 27.71 | 27.71 | 8,145 | +0.86(+3.21%) |
Sep 08, 2003 | 26.96 | 26.96 | 26.85 | 26.85 | 1,068 | -0.49(-1.78%) |
Sep 05, 2003 | 27.19 | 27.52 | 27.19 | 27.34 | 14,153 | -0.90(-3.18%) |
Sep 04, 2003 | 28.16 | 28.23 | 28.15 | 28.23 | 1,068 | +1.35(+5.01%) |
Sep 03, 2003 | 26.89 | 26.89 | 26.89 | 26.89 | 267 | +0.07(+0.28%) |
Sep 02, 2003 | 26.51 | 26.81 | 26.51 | 26.81 | 3,738 | +1.72(+6.87%) |
Aug 29, 2003 | 24.86 | 25.24 | 24.86 | 25.09 | 4,806 | +0.75(+3.08%) |
Aug 28, 2003 | 24.26 | 24.34 | 24.26 | 24.34 | 400 | -0.67(-2.69%) |
Aug 27, 2003 | 25.01 | 25.16 | 25.01 | 25.01 | 3,471 | -0.30(-1.18%) |
Aug 26, 2003 | 25.46 | 25.46 | 25.31 | 25.31 | 2,804 | -0.37(-1.46%) |
Aug 25, 2003 | 25.76 | 25.76 | 25.69 | 25.69 | 1,468 | +0.30(+1.18%) |
Aug 22, 2003 | 25.61 | 25.61 | 25.39 | 25.39 | 3,204 | -1.20(-4.51%) |
Aug 21, 2003 | 26.62 | 26.65 | 26.51 | 26.59 | 19,361 | -0.26(-0.98%) |
Aug 20, 2003 | 26.89 | 27.34 | 26.85 | 26.85 | 21,097 | +1.27(+4.95%) |
Aug 19, 2003 | 25.54 | 25.61 | 25.50 | 25.58 | 6,142 | +0.08(+0.32%) |
Aug 18, 2003 | 25.39 | 25.50 | 25.35 | 25.50 | 3,471 | +1.46(+6.07%) |
Aug 15, 2003 | 24.04 | 24.04 | 24.04 | 24.04 | 133 | +0.07(+0.31%) |
Aug 14, 2003 | 23.85 | 23.97 | 23.82 | 23.97 | 934 | +0.07(+0.31%) |
Aug 13, 2003 | 23.82 | 23.89 | 23.82 | 23.89 | 534 | +1.24(+5.45%) |
Aug 12, 2003 | 22.77 | 22.80 | 22.65 | 22.65 | 1,869 | +0.11(+0.50%) |
Aug 11, 2003 | 22.54 | 22.73 | 22.54 | 22.54 | 3,204 | +0.71(+3.26%) |
Aug 08, 2003 | 21.94 | 21.94 | 21.83 | 21.83 | 2,136 | -0.19(-0.85%) |
Aug 07, 2003 | 22.02 | 22.17 | 21.91 | 22.02 | 7,343 | -0.49(-2.16%) |
Aug 06, 2003 | 22.84 | 22.84 | 22.50 | 22.50 | 4,673 | -0.37(-1.64%) |
Aug 05, 2003 | 22.92 | 22.92 | 22.84 | 22.88 | 1,201 | -0.49(-2.08%) |
Aug 04, 2003 | 23.40 | 23.44 | 23.33 | 23.37 | 1,335 | -0.64(-2.65%) |
Aug 01, 2003 | 23.78 | 24.00 | 23.78 | 24.00 | 2,269 | +0.67(+2.89%) |
Jul 31, 2003 | 23.29 | 23.40 | 23.29 | 23.33 | 1,201 | +0.11(+0.48%) |
Jul 30, 2003 | 23.29 | 23.29 | 23.22 | 23.22 | 534 | +0.07(+0.32%) |
Jul 29, 2003 | 23.14 | 23.14 | 23.14 | 23.14 | 133 | +0.15(+0.65%) |
Jul 28, 2003 | 23.03 | 23.07 | 22.99 | 22.99 | 1,068 | -0.04(-0.16%) |
Jul 25, 2003 | 22.92 | 23.03 | 22.92 | 23.03 | 801 | +0.04(+0.16%) |
Jul 24, 2003 | 22.91 | 22.99 | 22.84 | 22.99 | 1,869 | +0.90(+4.07%) |
Jul 23, 2003 | 21.49 | 22.39 | 21.49 | 22.09 | 4,539 | +0.67(+3.15%) |
Jul 22, 2003 | 21.42 | 21.42 | 21.42 | 21.42 | 267 | +0.04(+0.17%) |
Jul 21, 2003 | 21.64 | 21.64 | 21.38 | 21.38 | 2,804 | -0.49(-2.23%) |
Jul 18, 2003 | 21.79 | 21.87 | 21.79 | 21.87 | 534 | +0.07(+0.34%) |
Jul 17, 2003 | 21.42 | 21.83 | 21.42 | 21.79 | 8,011 | -0.37(-1.69%) |
Jul 16, 2003 | 22.28 | 22.28 | 22.13 | 22.17 | 1,335 | -0.49(-2.15%) |
Jul 15, 2003 | 22.73 | 22.73 | 22.65 | 22.65 | 1,201 | -0.11(-0.49%) |
Jul 14, 2003 | 22.69 | 22.80 | 22.69 | 22.77 | 667 | -0.04(-0.16%) |
Jul 11, 2003 | 22.88 | 22.88 | 22.77 | 22.80 | 1,068 | -0.29(-1.26%) |
Jul 10, 2003 | 23.52 | 23.52 | 23.03 | 23.10 | 6,409 | -0.94(-3.93%) |
Jul 09, 2003 | 23.97 | 24.04 | 23.97 | 24.04 | 6,008 | +0.04(+0.16%) |
Jul 08, 2003 | 24.12 | 24.12 | 23.85 | 24.00 | 16,156 | +0.19(+0.79%) |
Jul 07, 2003 | 24.04 | 24.08 | 23.40 | 23.82 | 44,998 | +0.15(+0.63%) |
Jul 03, 2003 | 24.12 | 24.12 | 23.67 | 23.67 | 12,952 | +0.56(+2.43%) |
Jul 02, 2003 | 22.69 | 23.33 | 22.69 | 23.10 | 5,875 | +1.86(+8.78%) |
Jul 01, 2003 | 21.27 | 21.27 | 21.23 | 21.24 | 934 | +0.25(+1.21%) |
Jun 30, 2003 | 20.86 | 21.16 | 20.86 | 20.98 | 9,480 | +0.20(+0.97%) |
Jun 27, 2003 | 20.82 | 20.82 | 20.78 | 20.78 | 667 | +0.56(+2.78%) |
Jun 26, 2003 | 20.15 | 20.22 | 20.07 | 20.22 | 2,804 | -0.82(-3.91%) |
Jun 25, 2003 | 21.12 | 21.12 | 21.04 | 21.04 | 267 | -0.19(-0.88%) |
Jun 24, 2003 | 21.12 | 21.23 | 21.08 | 21.23 | 1,468 | -0.37(-1.73%) |
Jun 23, 2003 | 21.53 | 21.61 | 21.49 | 21.61 | 3,605 | -0.11(-0.52%) |
Jun 20, 2003 | 21.64 | 21.87 | 21.53 | 21.72 | 15,756 | +0.07(+0.35%) |
Jun 19, 2003 | 21.53 | 21.64 | 21.49 | 21.64 | 1,335 | +0.34(+1.58%) |
Jun 18, 2003 | 21.00 | 21.31 | 21.00 | 21.31 | 2,136 | +0.64(+3.08%) |
Jun 17, 2003 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 20.22 | 20.75 | 20.22 | 20.67 | 7,744 | +0.04(+0.18%) |
Jun 13, 2003 | 20.67 | 20.67 | 20.63 | 20.63 | 267 | +0.85(+4.32%) |
Jun 12, 2003 | 19.77 | 20.00 | 19.77 | 19.78 | 4,806 | +0.08(+0.42%) |
Jun 11, 2003 | 19.70 | 19.77 | 19.70 | 19.70 | 2,136 | -0.04(-0.19%) |
Jun 10, 2003 | 19.62 | 19.77 | 19.62 | 19.73 | 2,136 | +0.26(+1.35%) |
Jun 09, 2003 | 19.36 | 19.47 | 19.32 | 19.47 | 4,406 | +0.07(+0.39%) |
Jun 06, 2003 | 19.47 | 19.55 | 19.10 | 19.40 | 26,304 | +0.79(+4.23%) |
Jun 05, 2003 | 18.65 | 18.80 | 18.42 | 18.61 | 33,114 | +0.26(+1.43%) |
Jun 04, 2003 | 18.20 | 18.35 | 18.20 | 18.35 | 2,136 | +0.07(+0.41%) |
Jun 03, 2003 | 18.06 | 18.27 | 17.97 | 18.27 | 11,483 | +0.48(+2.69%) |