Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.86 | 26.23 | 25.79 | 26.23 | 119,089 | +0.66(+2.59%) |
Jun 29, 2004 | 25.30 | 25.60 | 25.30 | 25.56 | 103,614 | +0.27(+1.06%) |
Jun 28, 2004 | 25.68 | 25.72 | 25.30 | 25.30 | 125,548 | +0.25(+0.98%) |
Jun 25, 2004 | 25.16 | 25.20 | 24.90 | 25.05 | 138,601 | -0.16(-0.62%) |
Jun 24, 2004 | 24.75 | 25.33 | 24.75 | 25.21 | 203,730 | +0.70(+2.85%) |
Jun 23, 2004 | 24.08 | 24.52 | 24.07 | 24.51 | 268,321 | +0.66(+2.77%) |
Jun 22, 2004 | 23.78 | 23.89 | 23.74 | 23.85 | 111,284 | +0.00(+0.00%) |
Jun 21, 2004 | 23.85 | 24.08 | 23.78 | 23.85 | 67,282 | +0.13(+0.53%) |
Jun 18, 2004 | 23.59 | 23.78 | 23.59 | 23.72 | 132,815 | -0.36(-1.48%) |
Jun 17, 2004 | 24.21 | 24.30 | 24.08 | 24.08 | 147,079 | -0.59(-2.41%) |
Jun 16, 2004 | 24.75 | 24.75 | 24.45 | 24.67 | 77,240 | -0.20(-0.81%) |
Jun 15, 2004 | 24.49 | 25.05 | 24.49 | 24.87 | 184,891 | +0.56(+2.32%) |
Jun 14, 2004 | 23.85 | 24.58 | 23.85 | 24.31 | 349,060 | -1.01(-3.99%) |
Jun 10, 2004 | 25.19 | 25.42 | 25.12 | 25.32 | 401,944 | +0.62(+2.53%) |
Jun 09, 2004 | 24.52 | 24.73 | 24.52 | 24.69 | 696,775 | +0.55(+2.28%) |
Jun 08, 2004 | 23.92 | 24.15 | 23.89 | 24.14 | 202,250 | +0.22(+0.93%) |
Jun 07, 2004 | 23.82 | 23.97 | 23.56 | 23.92 | 570,688 | +1.20(+5.30%) |
Jun 04, 2004 | 22.29 | 22.81 | 22.18 | 22.72 | 749,524 | +0.90(+4.12%) |
Jun 03, 2004 | 22.11 | 22.28 | 21.74 | 21.82 | 422,532 | -1.37(-5.90%) |
Jun 02, 2004 | 23.11 | 23.22 | 23.02 | 23.19 | 414,189 | +0.45(+1.99%) |
Jun 01, 2004 | 23.19 | 23.19 | 22.73 | 22.73 | 176,952 | -0.50(-2.14%) |
May 28, 2004 | 23.45 | 23.59 | 23.16 | 23.23 | 366,150 | -0.13(-0.57%) |
May 27, 2004 | 23.02 | 23.52 | 23.02 | 23.36 | 496,274 | +0.32(+1.39%) |
May 26, 2004 | 22.93 | 23.10 | 22.81 | 23.04 | 562,614 | +0.12(+0.52%) |
May 25, 2004 | 22.33 | 22.93 | 22.22 | 22.93 | 807,118 | +0.56(+2.49%) |
May 24, 2004 | 22.15 | 22.44 | 22.00 | 22.37 | 1,578,442 | +0.73(+3.37%) |
May 21, 2004 | 21.48 | 21.81 | 21.40 | 21.64 | 1,451,548 | +0.65(+3.08%) |
May 20, 2004 | 21.37 | 21.42 | 20.58 | 20.99 | 3,047,215 | -1.00(-4.56%) |
May 19, 2004 | 21.97 | 22.00 | 21.97 | 22.00 | 3,364 | -0.46(-2.05%) |
May 18, 2004 | 22.39 | 22.59 | 22.33 | 22.46 | 362,651 | +0.83(+3.85%) |
May 17, 2004 | 21.22 | 21.92 | 21.06 | 21.63 | 250,559 | +0.04(+0.17%) |
May 14, 2004 | 21.77 | 21.87 | 21.59 | 21.59 | 107,248 | -0.47(-2.12%) |
May 13, 2004 | 21.99 | 22.29 | 21.88 | 22.06 | 100,519 | -0.13(-0.57%) |
May 12, 2004 | 21.92 | 22.21 | 21.59 | 22.18 | 276,664 | -0.07(-0.30%) |
May 11, 2004 | 21.92 | 22.29 | 21.88 | 22.25 | 153,672 | +0.77(+3.60%) |
May 10, 2004 | 21.74 | 21.74 | 21.18 | 21.48 | 340,583 | -0.82(-3.67%) |
May 07, 2004 | 22.67 | 22.81 | 22.29 | 22.29 | 478,511 | -0.16(-0.73%) |
May 06, 2004 | 22.78 | 22.81 | 22.34 | 22.46 | 257,556 | +0.24(+1.07%) |
May 05, 2004 | 22.41 | 22.59 | 22.22 | 22.22 | 270,609 | -0.07(-0.33%) |
May 04, 2004 | 22.11 | 22.74 | 21.89 | 22.29 | 334,527 | +0.19(+0.84%) |
May 03, 2004 | 21.43 | 22.11 | 20.95 | 22.11 | 245,311 | +0.67(+3.12%) |
Apr 30, 2004 | 21.85 | 22.00 | 21.19 | 21.44 | 518,612 | -0.11(-0.52%) |
Apr 29, 2004 | 21.89 | 21.98 | 21.40 | 21.55 | 508,654 | -0.45(-2.03%) |
Apr 28, 2004 | 22.48 | 22.74 | 21.77 | 22.00 | 829,590 | -1.31(-5.61%) |
Apr 27, 2004 | 23.22 | 23.32 | 23.16 | 23.30 | 162,015 | -0.06(-0.25%) |
Apr 26, 2004 | 23.19 | 23.39 | 23.11 | 23.36 | 199,828 | -0.39(-1.66%) |
Apr 23, 2004 | 24.04 | 24.04 | 23.48 | 23.76 | 110,612 | -0.02(-0.09%) |
Apr 22, 2004 | 22.77 | 24.06 | 22.59 | 23.78 | 445,408 | +1.01(+4.44%) |
Apr 21, 2004 | 23.04 | 23.04 | 22.49 | 22.77 | 250,559 | -0.48(-2.05%) |
Apr 20, 2004 | 23.30 | 23.71 | 23.22 | 23.25 | 192,427 | -1.13(-4.63%) |
Apr 19, 2004 | 24.55 | 24.62 | 24.03 | 24.37 | 154,749 | -0.19(-0.76%) |
Apr 16, 2004 | 24.45 | 24.72 | 24.45 | 24.56 | 69,435 | +0.22(+0.89%) |
Apr 15, 2004 | 24.30 | 24.82 | 24.23 | 24.35 | 105,364 | -0.36(-1.44%) |
Apr 14, 2004 | 24.71 | 24.89 | 24.66 | 24.70 | 130,662 | -0.58(-2.29%) |
Apr 13, 2004 | 26.74 | 26.74 | 24.94 | 25.28 | 304,923 | -1.46(-5.45%) |
Apr 12, 2004 | 26.16 | 26.89 | 26.16 | 26.74 | 188,121 | +0.48(+1.81%) |
Apr 08, 2004 | 26.75 | 26.77 | 26.20 | 26.26 | 150,712 | +0.08(+0.31%) |
Apr 07, 2004 | 26.52 | 26.52 | 26.16 | 26.18 | 141,292 | -0.53(-1.98%) |
Apr 06, 2004 | 26.63 | 26.72 | 26.37 | 26.71 | 67,147 | +0.09(+0.34%) |
Apr 05, 2004 | 26.54 | 26.64 | 26.27 | 26.62 | 49,519 | +0.08(+0.31%) |
Apr 02, 2004 | 26.23 | 26.57 | 26.16 | 26.54 | 130,123 | +0.47(+1.80%) |
Apr 01, 2004 | 25.52 | 26.20 | 25.46 | 26.07 | 297,656 | +0.29(+1.12%) |
Mar 31, 2004 | 25.94 | 25.96 | 25.68 | 25.78 | 138,601 | +0.13(+0.49%) |
Mar 30, 2004 | 25.34 | 25.71 | 25.27 | 25.65 | 144,387 | +0.30(+1.20%) |
Mar 29, 2004 | 25.12 | 25.73 | 24.97 | 25.35 | 276,933 | +0.38(+1.52%) |
Mar 26, 2004 | 24.56 | 25.13 | 24.19 | 24.97 | 231,316 | +0.04(+0.15%) |
Mar 25, 2004 | 24.75 | 25.07 | 24.30 | 24.93 | 318,245 | -0.81(-3.15%) |
Mar 24, 2004 | 26.20 | 26.20 | 25.68 | 25.74 | 126,490 | +0.36(+1.41%) |
Mar 23, 2004 | 25.64 | 25.90 | 25.23 | 25.39 | 147,617 | +0.41(+1.64%) |
Mar 22, 2004 | 25.34 | 25.71 | 24.84 | 24.98 | 232,393 | -0.93(-3.59%) |
Mar 19, 2004 | 25.82 | 26.09 | 25.81 | 25.91 | 298,868 | -0.27(-1.02%) |
Mar 18, 2004 | 26.01 | 26.43 | 25.85 | 26.17 | 283,527 | -0.70(-2.60%) |
Mar 17, 2004 | 26.75 | 27.16 | 26.57 | 26.87 | 432,759 | +0.19(+0.72%) |
Mar 16, 2004 | 26.46 | 26.94 | 26.46 | 26.68 | 411,229 | +1.48(+5.87%) |
Mar 15, 2004 | 25.53 | 25.56 | 25.04 | 25.20 | 200,097 | -0.68(-2.64%) |
Mar 12, 2004 | 25.34 | 25.90 | 25.27 | 25.88 | 268,994 | +1.21(+4.91%) |
Mar 11, 2004 | 25.42 | 25.42 | 24.67 | 24.67 | 461,152 | -1.15(-4.46%) |
Mar 10, 2004 | 26.01 | 26.27 | 25.71 | 25.82 | 450,656 | -0.91(-3.39%) |
Mar 09, 2004 | 27.05 | 27.05 | 26.61 | 26.73 | 273,166 | -0.21(-0.77%) |
Mar 08, 2004 | 27.87 | 27.90 | 26.86 | 26.94 | 243,158 | -0.45(-1.63%) |
Mar 05, 2004 | 27.41 | 27.53 | 27.27 | 27.38 | 131,335 | -0.03(-0.11%) |
Mar 04, 2004 | 27.25 | 27.42 | 27.20 | 27.41 | 140,216 | +0.35(+1.29%) |
Mar 03, 2004 | 27.18 | 27.30 | 26.83 | 27.07 | 283,123 | -0.69(-2.49%) |
Mar 02, 2004 | 28.24 | 28.45 | 27.61 | 27.76 | 288,506 | -1.57(-5.35%) |
Mar 01, 2004 | 28.98 | 29.45 | 28.91 | 29.32 | 306,269 | +0.71(+2.49%) |
Feb 27, 2004 | 28.98 | 29.04 | 28.35 | 28.61 | 297,791 | +0.18(+0.63%) |
Feb 26, 2004 | 27.94 | 28.50 | 27.87 | 28.43 | 140,350 | +0.82(+2.99%) |
Feb 25, 2004 | 27.30 | 27.62 | 27.22 | 27.61 | 195,791 | +0.20(+0.73%) |
Feb 24, 2004 | 27.35 | 27.67 | 27.24 | 27.41 | 248,675 | +0.05(+0.19%) |
Feb 23, 2004 | 27.83 | 27.84 | 27.12 | 27.35 | 381,221 | -0.29(-1.05%) |
Feb 20, 2004 | 27.87 | 27.92 | 27.44 | 27.64 | 226,068 | +0.21(+0.76%) |
Feb 19, 2004 | 27.68 | 27.85 | 27.38 | 27.44 | 263,342 | -0.68(-2.43%) |
Feb 18, 2004 | 28.38 | 28.42 | 28.05 | 28.12 | 188,525 | -0.45(-1.56%) |
Feb 17, 2004 | 28.65 | 28.77 | 28.46 | 28.57 | 197,944 | -0.65(-2.21%) |
Feb 13, 2004 | 29.35 | 29.54 | 29.06 | 29.21 | 76,432 | +0.41(+1.42%) |
Feb 12, 2004 | 28.97 | 28.98 | 28.70 | 28.80 | 91,234 | -0.70(-2.37%) |
Feb 11, 2004 | 28.91 | 29.68 | 28.80 | 29.50 | 106,306 | +0.43(+1.48%) |
Feb 10, 2004 | 29.17 | 29.32 | 28.77 | 29.07 | 197,137 | -1.06(-3.50%) |
Feb 09, 2004 | 30.17 | 30.38 | 30.00 | 30.13 | 525,878 | +0.69(+2.35%) |
Feb 06, 2004 | 28.80 | 29.44 | 28.57 | 29.44 | 330,356 | +1.88(+6.82%) |
Feb 05, 2004 | 27.50 | 27.81 | 27.36 | 27.56 | 179,778 | +0.58(+2.15%) |
Feb 04, 2004 | 27.42 | 27.79 | 26.80 | 26.98 | 418,092 | -1.05(-3.74%) |
Feb 03, 2004 | 27.98 | 28.33 | 27.87 | 28.02 | 361,844 | +0.98(+3.63%) |
Feb 02, 2004 | 27.27 | 27.41 | 26.88 | 27.04 | 477,704 | -0.15(-0.55%) |
Jan 30, 2004 | 27.57 | 27.57 | 27.07 | 27.19 | 244,234 | -0.29(-1.05%) |
Jan 29, 2004 | 28.61 | 28.61 | 26.75 | 27.48 | 1,180,939 | -1.28(-4.44%) |
Jan 28, 2004 | 30.28 | 30.28 | 28.76 | 28.76 | 751,139 | -1.77(-5.79%) |
Jan 27, 2004 | 30.84 | 30.86 | 30.52 | 30.53 | 268,590 | +0.07(+0.24%) |
Jan 26, 2004 | 30.28 | 30.47 | 29.70 | 30.45 | 388,353 | -0.32(-1.04%) |
Jan 23, 2004 | 30.62 | 30.99 | 30.50 | 30.77 | 241,408 | +0.27(+0.88%) |
Jan 22, 2004 | 30.95 | 30.99 | 30.35 | 30.51 | 135,237 | -0.35(-1.13%) |
Jan 21, 2004 | 30.83 | 30.99 | 30.47 | 30.86 | 136,986 | +0.01(+0.05%) |
Jan 20, 2004 | 30.84 | 30.90 | 30.04 | 30.84 | 517,804 | +0.81(+2.70%) |
Jan 16, 2004 | 30.65 | 30.97 | 29.95 | 30.03 | 531,530 | -0.24(-0.79%) |
Jan 15, 2004 | 30.46 | 30.61 | 30.10 | 30.27 | 273,300 | -0.19(-0.63%) |
Jan 14, 2004 | 30.32 | 30.80 | 30.22 | 30.46 | 351,617 | -0.74(-2.38%) |
Jan 13, 2004 | 31.73 | 31.81 | 31.03 | 31.20 | 283,931 | -0.91(-2.82%) |
Jan 12, 2004 | 32.40 | 32.41 | 31.29 | 32.11 | 387,276 | -0.99(-2.99%) |
Jan 09, 2004 | 33.26 | 33.57 | 33.02 | 33.10 | 687,759 | +1.66(+5.30%) |
Jan 08, 2004 | 30.79 | 31.77 | 30.62 | 31.43 | 637,028 | +0.52(+1.68%) |
Jan 07, 2004 | 30.80 | 30.91 | 30.47 | 30.91 | 340,313 | -0.05(-0.17%) |
Jan 06, 2004 | 31.29 | 31.43 | 30.69 | 30.97 | 513,633 | -1.69(-5.19%) |
Jan 05, 2004 | 31.66 | 32.66 | 31.06 | 32.66 | 786,126 | -0.26(-0.79%) |
Jan 02, 2004 | 31.40 | 33.74 | 31.40 | 32.92 | 692,065 | +2.59(+8.55%) |
Dec 31, 2003 | 30.10 | 31.14 | 30.10 | 30.33 | 268,590 | +1.32(+4.53%) |
Dec 30, 2003 | 28.83 | 29.35 | 28.83 | 29.01 | 219,205 | +0.46(+1.61%) |
Dec 29, 2003 | 27.38 | 28.61 | 27.65 | 28.55 | 268,456 | +1.17(+4.26%) |
Dec 26, 2003 | 27.24 | 27.42 | 27.16 | 27.38 | 89,350 | +0.16(+0.60%) |
Dec 24, 2003 | 27.51 | 27.51 | 27.19 | 27.22 | 44,137 | -0.06(-0.22%) |
Dec 23, 2003 | 27.38 | 27.42 | 27.15 | 27.28 | 89,620 | +0.04(+0.14%) |
Dec 22, 2003 | 27.20 | 27.24 | 26.95 | 27.24 | 77,643 | +0.40(+1.50%) |
Dec 19, 2003 | 26.94 | 27.09 | 26.75 | 26.84 | 107,920 | +0.42(+1.57%) |
Dec 18, 2003 | 25.89 | 26.46 | 25.75 | 26.43 | 187,583 | +1.32(+5.27%) |
Dec 17, 2003 | 25.01 | 25.12 | 24.84 | 25.10 | 166,187 | -0.51(-2.00%) |
Dec 16, 2003 | 25.38 | 25.90 | 25.38 | 25.62 | 292,947 | +0.36(+1.41%) |
Dec 15, 2003 | 27.57 | 26.49 | 25.25 | 25.26 | 330,087 | -2.31(-8.38%) |
Dec 12, 2003 | 27.76 | 27.76 | 27.24 | 27.57 | 182,065 | -0.42(-1.51%) |
Dec 11, 2003 | 26.98 | 28.02 | 26.87 | 27.99 | 279,894 | +1.79(+6.84%) |
Dec 10, 2003 | 26.53 | 26.93 | 25.97 | 26.20 | 420,783 | +0.97(+3.86%) |
Dec 09, 2003 | 25.42 | 25.89 | 25.13 | 25.23 | 500,580 | +0.32(+1.28%) |
Dec 08, 2003 | 24.37 | 24.90 | 24.30 | 24.91 | 144,926 | +0.54(+2.20%) |
Dec 05, 2003 | 24.67 | 24.67 | 24.23 | 24.37 | 122,857 | -0.49(-1.97%) |
Dec 04, 2003 | 24.90 | 24.94 | 24.35 | 24.87 | 293,754 | -0.16(-0.65%) |
Dec 03, 2003 | 25.08 | 25.43 | 24.91 | 25.03 | 320,532 | +0.58(+2.37%) |
Dec 02, 2003 | 24.75 | 24.75 | 24.43 | 24.45 | 185,430 | -0.45(-1.79%) |
Dec 01, 2003 | 24.75 | 25.04 | 24.75 | 24.90 | 303,981 | +0.94(+3.94%) |
Nov 28, 2003 | 23.85 | 23.97 | 23.78 | 23.95 | 52,211 | +0.27(+1.16%) |
Nov 26, 2003 | 23.48 | 23.69 | 23.41 | 23.68 | 100,385 | +0.56(+2.44%) |
Nov 25, 2003 | 23.48 | 23.54 | 23.11 | 23.11 | 59,342 | -0.45(-1.89%) |
Nov 24, 2003 | 22.67 | 23.67 | 22.67 | 23.56 | 209,517 | +1.03(+4.55%) |
Nov 21, 2003 | 22.15 | 22.58 | 22.29 | 22.53 | 160,939 | +0.38(+1.71%) |
Nov 20, 2003 | 22.50 | 22.65 | 22.15 | 22.15 | 82,488 | -0.69(-3.03%) |
Nov 19, 2003 | 22.67 | 22.95 | 22.51 | 22.84 | 97,828 | -0.12(-0.52%) |
Nov 18, 2003 | 23.22 | 23.26 | 22.96 | 22.96 | 176,683 | +0.22(+0.98%) |
Nov 17, 2003 | 22.73 | 22.87 | 22.48 | 22.74 | 156,229 | -0.40(-1.73%) |
Nov 14, 2003 | 23.82 | 24.08 | 23.13 | 23.14 | 122,857 | -0.65(-2.72%) |
Nov 13, 2003 | 23.52 | 24.18 | 23.48 | 23.79 | 188,928 | +0.36(+1.52%) |
Nov 12, 2003 | 22.59 | 23.52 | 22.53 | 23.43 | 328,472 | +1.47(+6.70%) |
Nov 11, 2003 | 22.37 | 22.70 | 21.70 | 21.96 | 311,651 | -1.12(-4.86%) |
Nov 10, 2003 | 23.78 | 23.78 | 23.04 | 23.08 | 65,667 | -0.51(-2.17%) |
Nov 07, 2003 | 23.54 | 23.54 | 23.54 | 23.59 | 280,432 | +0.24(+1.02%) |
Nov 06, 2003 | 23.41 | 23.41 | 23.21 | 23.36 | 386,065 | -0.45(-1.87%) |
Nov 05, 2003 | 23.82 | 24.12 | 23.59 | 23.80 | 259,306 | -0.25(-1.02%) |
Nov 04, 2003 | 24.30 | 24.30 | 24.09 | 24.05 | 299,766 | -0.77(-3.11%) |
Nov 03, 2003 | 24.14 | 24.87 | 24.37 | 24.82 | 412,507 | +0.68(+2.80%) |
Oct 31, 2003 | 24.52 | 24.52 | 24.01 | 24.14 | 173,050 | -0.49(-1.99%) |
Oct 30, 2003 | 24.48 | 24.56 | 24.40 | 24.64 | 152,058 | +0.44(+1.81%) |
Oct 29, 2003 | 24.37 | 24.52 | 24.01 | 24.20 | 453,348 | -1.63(-6.30%) |
Oct 28, 2003 | 24.75 | 25.89 | 24.72 | 25.82 | 660,039 | +1.63(+6.73%) |
Oct 27, 2003 | 23.59 | 24.29 | 23.59 | 24.20 | 479,184 | +1.58(+7.00%) |
Oct 24, 2003 | 22.33 | 22.67 | 22.13 | 22.61 | 224,319 | +0.63(+2.87%) |
Oct 23, 2003 | 21.70 | 22.03 | 21.63 | 21.98 | 267,783 | -0.59(-2.63%) |
Oct 22, 2003 | 23.04 | 23.04 | 22.32 | 22.58 | 184,757 | -0.46(-2.00%) |
Oct 21, 2003 | 23.37 | 23.38 | 22.98 | 23.04 | 175,606 | -0.97(-4.05%) |
Oct 20, 2003 | 23.93 | 24.14 | 23.87 | 24.01 | 112,899 | +0.28(+1.19%) |
Oct 17, 2003 | 24.17 | 24.17 | 23.60 | 23.73 | 84,102 | -0.56(-2.29%) |
Oct 16, 2003 | 23.94 | 24.33 | 23.94 | 24.29 | 73,203 | +0.28(+1.18%) |
Oct 15, 2003 | 24.08 | 24.48 | 23.84 | 24.00 | 151,654 | +0.57(+2.44%) |
Oct 14, 2003 | 23.67 | 23.56 | 23.26 | 23.43 | 164,572 | -0.24(-1.00%) |
Oct 13, 2003 | 22.35 | 24.34 | 23.19 | 23.67 | 258,767 | +1.32(+5.92%) |
Oct 10, 2003 | 22.41 | 22.46 | 22.06 | 22.35 | 182,469 | -0.23(-1.02%) |
Oct 09, 2003 | 22.18 | 23.22 | 22.15 | 22.58 | 598,812 | +1.41(+6.67%) |
Oct 08, 2003 | 20.78 | 21.39 | 20.78 | 21.16 | 140,350 | +0.88(+4.32%) |
Oct 07, 2003 | 20.24 | 20.32 | 20.24 | 20.29 | 63,379 | +0.16(+0.78%) |
Oct 06, 2003 | 20.18 | 20.24 | 20.13 | 20.13 | 46,155 | -0.19(-0.95%) |
Oct 03, 2003 | 20.06 | 20.48 | 20.06 | 20.32 | 213,284 | +0.82(+4.19%) |
Oct 02, 2003 | 19.37 | 19.51 | 19.37 | 19.51 | 262,131 | +0.10(+0.50%) |
Oct 01, 2003 | 19.14 | 19.43 | 19.05 | 19.41 | 169,685 | +0.45(+2.39%) |
Sep 30, 2003 | 19.17 | 19.29 | 18.95 | 18.96 | 87,332 | -0.07(-0.35%) |
Sep 29, 2003 | 18.95 | 19.25 | 18.76 | 19.02 | 68,627 | -0.12(-0.62%) |
Sep 26, 2003 | 19.51 | 19.60 | 19.06 | 19.14 | 168,878 | -0.39(-1.98%) |
Sep 25, 2003 | 19.58 | 19.64 | 19.46 | 19.53 | 217,860 | +0.14(+0.73%) |
Sep 24, 2003 | 19.73 | 19.76 | 19.47 | 19.39 | 387,815 | -0.03(-0.15%) |
Sep 23, 2003 | 19.24 | 19.43 | 19.00 | 19.42 | 154,480 | +0.75(+4.02%) |
Sep 22, 2003 | 18.80 | 18.80 | 18.58 | 18.67 | 55,844 | +0.09(+0.48%) |
Sep 19, 2003 | 18.91 | 18.91 | 18.58 | 18.58 | 134,833 | -0.72(-3.74%) |
Sep 18, 2003 | 18.69 | 19.31 | 18.36 | 19.30 | 232,393 | +0.42(+2.24%) |
Sep 17, 2003 | 19.28 | 19.28 | 18.91 | 18.88 | 128,105 | -0.41(-2.12%) |
Sep 16, 2003 | 19.87 | 19.31 | 18.95 | 19.28 | 240,197 | -0.59(-2.95%) |
Sep 15, 2003 | 19.98 | 19.99 | 19.78 | 19.87 | 96,348 | -0.30(-1.47%) |
Sep 12, 2003 | 19.54 | 20.17 | 19.32 | 20.17 | 1,156,986 | +0.66(+3.39%) |
Sep 11, 2003 | 19.45 | 19.99 | 19.45 | 19.51 | 337,084 | -0.68(-3.39%) |
Sep 10, 2003 | 20.38 | 20.50 | 20.12 | 20.19 | 184,353 | -1.17(-5.50%) |
Sep 09, 2003 | 21.55 | 21.55 | 21.31 | 21.37 | 34,448 | -0.11(-0.52%) |
Sep 08, 2003 | 21.44 | 21.75 | 21.44 | 21.48 | 162,823 | -0.39(-1.77%) |
Sep 05, 2003 | 22.00 | 22.03 | 21.63 | 21.86 | 42,118 | -0.43(-1.93%) |
Sep 04, 2003 | 22.18 | 22.31 | 22.07 | 22.29 | 86,928 | +0.30(+1.35%) |
Sep 03, 2003 | 21.85 | 22.15 | 21.81 | 22.00 | 199,963 | +0.60(+2.81%) |
Sep 02, 2003 | 21.13 | 21.42 | 21.13 | 21.39 | 301,290 | +1.30(+6.47%) |
Aug 29, 2003 | 20.32 | 20.34 | 19.93 | 20.09 | 120,973 | -0.16(-0.81%) |
Aug 28, 2003 | 20.26 | 20.32 | 20.16 | 20.26 | 125,010 | +0.08(+0.40%) |
Aug 27, 2003 | 20.18 | 20.20 | 20.00 | 20.18 | 43,733 | +0.33(+1.69%) |
Aug 26, 2003 | 20.01 | 20.01 | 19.69 | 19.84 | 46,828 | -0.36(-1.77%) |
Aug 25, 2003 | 20.36 | 20.36 | 20.09 | 20.20 | 72,799 | -0.45(-2.19%) |
Aug 22, 2003 | 20.62 | 20.87 | 20.58 | 20.65 | 34,852 | +0.10(+0.51%) |
Aug 21, 2003 | 20.30 | 20.71 | 20.30 | 20.55 | 150,712 | +0.25(+1.21%) |
Aug 20, 2003 | 19.93 | 20.31 | 19.93 | 20.30 | 67,416 | +0.37(+1.86%) |
Aug 19, 2003 | 19.84 | 20.06 | 19.78 | 19.93 | 149,366 | -0.73(-3.53%) |
Aug 18, 2003 | 20.63 | 20.69 | 20.53 | 20.66 | 146,271 | +0.22(+1.05%) |
Aug 15, 2003 | 20.40 | 20.49 | 20.36 | 20.44 | 11,437 | +0.10(+0.47%) |
Aug 14, 2003 | 20.07 | 20.50 | 20.07 | 20.35 | 62,303 | +0.28(+1.37%) |
Aug 13, 2003 | 19.97 | 20.12 | 19.89 | 20.07 | 167,802 | +0.04(+0.22%) |
Aug 12, 2003 | 19.77 | 20.06 | 19.77 | 20.03 | 157,036 | +0.38(+1.93%) |
Aug 11, 2003 | 19.62 | 19.75 | 19.52 | 19.65 | 131,065 | +0.45(+2.32%) |
Aug 08, 2003 | 19.26 | 19.30 | 19.17 | 19.20 | 34,044 | +0.01(+0.08%) |
Aug 07, 2003 | 19.47 | 19.47 | 19.03 | 19.19 | 45,751 | -0.25(-1.26%) |
Aug 06, 2003 | 19.40 | 19.57 | 19.25 | 19.43 | 142,503 | -0.51(-2.57%) |
Aug 05, 2003 | 20.28 | 20.28 | 19.88 | 19.95 | 84,506 | -0.53(-2.58%) |
Aug 04, 2003 | 20.29 | 20.50 | 20.12 | 20.47 | 153,807 | +0.73(+3.69%) |
Aug 01, 2003 | 20.18 | 20.18 | 19.66 | 19.75 | 84,910 | -0.36(-1.81%) |
Jul 31, 2003 | 20.01 | 20.31 | 20.01 | 20.11 | 112,899 | +0.18(+0.90%) |
Jul 30, 2003 | 20.10 | 20.20 | 19.82 | 19.93 | 33,237 | -0.36(-1.76%) |
Jul 29, 2003 | 20.42 | 20.42 | 20.09 | 20.29 | 84,641 | +0.20(+1.00%) |
Jul 28, 2003 | 20.06 | 20.24 | 20.00 | 20.09 | 183,815 | +0.84(+4.36%) |
Jul 25, 2003 | 18.98 | 19.25 | 18.89 | 19.25 | 49,385 | +0.18(+0.94%) |
Jul 24, 2003 | 19.02 | 19.49 | 18.96 | 19.07 | 71,184 | -0.14(-0.74%) |
Jul 23, 2003 | 19.06 | 19.31 | 19.05 | 19.21 | 199,155 | -0.56(-2.86%) |
Jul 22, 2003 | 19.99 | 20.03 | 19.60 | 19.77 | 134,026 | -0.82(-3.97%) |
Jul 21, 2003 | 20.81 | 20.81 | 20.51 | 20.59 | 241,947 | +0.52(+2.59%) |
Jul 18, 2003 | 20.06 | 20.13 | 19.90 | 20.07 | 193,638 | +0.70(+3.61%) |
Jul 17, 2003 | 19.62 | 19.62 | 19.35 | 19.37 | 263,342 | +0.16(+0.81%) |
Jul 16, 2003 | 19.32 | 19.32 | 19.08 | 19.22 | 264,284 | +0.39(+2.09%) |
Jul 15, 2003 | 19.19 | 19.25 | 18.65 | 18.82 | 119,358 | -0.39(-2.01%) |
Jul 14, 2003 | 19.05 | 19.28 | 18.87 | 19.21 | 231,182 | +0.34(+1.81%) |
Jul 11, 2003 | 18.44 | 18.94 | 18.44 | 18.87 | 319,052 | +0.29(+1.56%) |
Jul 10, 2003 | 19.01 | 19.01 | 18.50 | 18.58 | 315,823 | -0.71(-3.66%) |
Jul 09, 2003 | 19.47 | 19.69 | 19.17 | 19.28 | 222,839 | +0.63(+3.39%) |
Jul 08, 2003 | 18.21 | 18.67 | 18.21 | 18.65 | 298,868 | +1.11(+6.31%) |
Jul 07, 2003 | 17.39 | 17.69 | 16.78 | 17.55 | 363,459 | +0.73(+4.33%) |
Jul 03, 2003 | 16.97 | 16.97 | 16.79 | 16.82 | 85,044 | -0.39(-2.29%) |
Jul 02, 2003 | 17.01 | 17.21 | 16.91 | 17.21 | 126,490 | +0.20(+1.18%) |