Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.00 | 22.55 | 21.97 | 22.45 | 370,500 | +0.45(+2.05%) |
Jun 29, 2004 | 21.62 | 22.10 | 21.62 | 22.00 | 290,400 | +0.25(+1.15%) |
Jun 28, 2004 | 21.69 | 22.20 | 21.50 | 21.75 | 485,000 | +0.19(+0.88%) |
Jun 25, 2004 | 21.73 | 21.73 | 19.02 | 21.56 | 2,414,700 | +0.36(+1.70%) |
Jun 24, 2004 | 20.80 | 22.00 | 20.52 | 21.20 | 537,500 | +0.34(+1.63%) |
Jun 23, 2004 | 20.46 | 20.86 | 20.18 | 20.86 | 241,200 | +0.36(+1.76%) |
Jun 22, 2004 | 20.95 | 21.00 | 20.25 | 20.50 | 385,200 | -0.40(-1.91%) |
Jun 21, 2004 | 20.54 | 20.99 | 20.37 | 20.90 | 500,900 | +0.27(+1.31%) |
Jun 18, 2004 | 20.44 | 20.66 | 20.17 | 20.63 | 233,500 | +0.19(+0.93%) |
Jun 17, 2004 | 20.37 | 20.80 | 20.20 | 20.44 | 305,300 | +0.04(+0.20%) |
Jun 16, 2004 | 20.22 | 20.71 | 20.12 | 20.40 | 339,600 | +0.08(+0.39%) |
Jun 15, 2004 | 19.92 | 20.93 | 19.83 | 20.32 | 585,100 | +0.51(+2.57%) |
Jun 14, 2004 | 19.52 | 20.00 | 19.52 | 19.81 | 196,000 | +0.11(+0.56%) |
Jun 10, 2004 | 19.40 | 19.79 | 19.35 | 19.70 | 191,100 | +0.30(+1.55%) |
Jun 09, 2004 | 19.40 | 19.57 | 19.25 | 19.40 | 154,300 | -0.01(-0.05%) |
Jun 08, 2004 | 18.97 | 19.57 | 18.76 | 19.41 | 373,900 | +0.47(+2.48%) |
Jun 07, 2004 | 18.88 | 19.12 | 18.80 | 18.94 | 162,200 | +0.15(+0.80%) |
Jun 04, 2004 | 18.54 | 18.79 | 18.35 | 18.79 | 202,100 | +0.46(+2.51%) |
Jun 03, 2004 | 18.51 | 18.60 | 18.20 | 18.33 | 196,700 | -0.18(-0.97%) |
Jun 02, 2004 | 18.53 | 18.75 | 18.46 | 18.51 | 197,700 | -0.11(-0.59%) |
Jun 01, 2004 | 18.66 | 18.76 | 18.48 | 18.62 | 227,100 | -0.20(-1.06%) |
May 28, 2004 | 18.83 | 18.98 | 18.69 | 18.82 | 272,100 | -0.06(-0.32%) |
May 27, 2004 | 18.90 | 19.02 | 18.82 | 18.88 | 302,600 | -0.03(-0.16%) |
May 26, 2004 | 18.67 | 19.02 | 18.67 | 18.91 | 507,900 | +0.18(+0.96%) |
May 25, 2004 | 18.75 | 18.83 | 18.53 | 18.73 | 318,800 | -0.02(-0.11%) |
May 24, 2004 | 18.95 | 19.00 | 18.49 | 18.75 | 311,300 | -0.12(-0.64%) |
May 21, 2004 | 18.88 | 19.00 | 18.80 | 18.87 | 152,600 | -0.07(-0.37%) |
May 20, 2004 | 18.99 | 19.00 | 18.85 | 18.94 | 372,300 | +0.02(+0.11%) |
May 19, 2004 | 18.70 | 19.23 | 18.50 | 18.92 | 496,600 | -0.04(-0.21%) |
May 18, 2004 | 19.15 | 19.31 | 18.92 | 18.96 | 240,600 | -0.24(-1.25%) |
May 17, 2004 | 19.04 | 19.30 | 18.68 | 19.20 | 564,900 | -0.17(-0.88%) |
May 14, 2004 | 19.22 | 19.63 | 19.15 | 19.37 | 315,200 | +0.17(+0.89%) |
May 13, 2004 | 18.89 | 19.50 | 18.89 | 19.20 | 170,800 | +0.01(+0.05%) |
May 12, 2004 | 18.80 | 19.19 | 18.60 | 19.19 | 504,100 | +0.30(+1.59%) |
May 11, 2004 | 18.19 | 19.10 | 18.08 | 18.89 | 229,400 | +0.77(+4.25%) |
May 10, 2004 | 18.26 | 18.32 | 17.65 | 18.12 | 92,900 | -0.18(-0.98%) |
May 07, 2004 | 18.42 | 18.73 | 18.09 | 18.30 | 112,200 | -0.12(-0.65%) |
May 06, 2004 | 18.16 | 18.45 | 17.66 | 18.42 | 180,200 | +0.26(+1.43%) |
May 05, 2004 | 18.24 | 18.27 | 17.91 | 18.16 | 197,700 | -0.07(-0.38%) |
May 04, 2004 | 17.38 | 18.24 | 17.10 | 18.23 | 205,800 | +1.01(+5.87%) |
May 03, 2004 | 17.60 | 17.75 | 17.00 | 17.22 | 384,600 | -0.38(-2.16%) |
Apr 30, 2004 | 17.33 | 17.78 | 17.33 | 17.60 | 214,800 | +0.27(+1.56%) |
Apr 29, 2004 | 18.20 | 18.43 | 17.09 | 17.33 | 857,900 | -1.39(-7.43%) |
Apr 28, 2004 | 18.98 | 19.20 | 18.50 | 18.72 | 143,400 | -0.42(-2.19%) |
Apr 27, 2004 | 19.90 | 20.10 | 19.04 | 19.14 | 322,600 | -0.81(-4.06%) |
Apr 26, 2004 | 20.40 | 20.92 | 19.52 | 19.95 | 175,400 | -0.47(-2.30%) |
Apr 23, 2004 | 19.05 | 20.85 | 19.00 | 20.42 | 688,400 | +0.96(+4.93%) |
Apr 22, 2004 | 19.95 | 20.00 | 19.13 | 19.46 | 391,900 | -0.54(-2.70%) |
Apr 21, 2004 | 19.70 | 20.41 | 19.50 | 20.00 | 147,200 | +0.16(+0.81%) |
Apr 20, 2004 | 19.56 | 20.43 | 19.32 | 19.84 | 281,000 | +0.09(+0.46%) |
Apr 19, 2004 | 19.90 | 19.90 | 19.20 | 19.75 | 307,200 | -0.20(-1.00%) |
Apr 16, 2004 | 20.60 | 20.60 | 19.48 | 19.95 | 240,200 | -0.69(-3.34%) |
Apr 15, 2004 | 21.56 | 21.62 | 20.63 | 20.64 | 259,000 | -0.73(-3.42%) |
Apr 14, 2004 | 21.65 | 21.90 | 20.96 | 21.37 | 204,800 | -0.36(-1.66%) |
Apr 13, 2004 | 22.05 | 22.05 | 21.32 | 21.73 | 209,500 | -0.38(-1.72%) |
Apr 12, 2004 | 21.82 | 22.18 | 21.50 | 22.11 | 221,700 | +0.20(+0.91%) |
Apr 08, 2004 | 22.00 | 22.00 | 21.40 | 21.91 | 586,400 | -0.09(-0.41%) |
Apr 07, 2004 | 21.75 | 22.05 | 21.55 | 22.00 | 367,100 | +0.00(+0.00%) |
Apr 06, 2004 | 22.10 | 22.20 | 20.93 | 22.00 | 663,100 | -0.52(-2.31%) |
Apr 05, 2004 | 21.22 | 22.55 | 21.22 | 22.52 | 445,100 | +1.12(+5.23%) |
Apr 02, 2004 | 22.34 | 22.45 | 20.96 | 21.40 | 422,500 | -0.65(-2.95%) |
Apr 01, 2004 | 20.91 | 22.17 | 20.75 | 22.05 | 425,800 | +1.16(+5.55%) |
Mar 31, 2004 | 19.63 | 20.98 | 19.63 | 20.89 | 404,600 | +1.29(+6.58%) |
Mar 30, 2004 | 19.29 | 19.77 | 19.25 | 19.60 | 174,100 | +0.17(+0.87%) |
Mar 29, 2004 | 19.38 | 19.47 | 19.25 | 19.43 | 322,700 | +0.18(+0.94%) |
Mar 26, 2004 | 19.25 | 19.48 | 19.20 | 19.25 | 360,000 | -0.03(-0.16%) |
Mar 25, 2004 | 19.27 | 19.34 | 18.99 | 19.28 | 727,100 | +0.03(+0.16%) |
Mar 24, 2004 | 19.00 | 19.30 | 18.95 | 19.25 | 177,300 | +0.25(+1.32%) |
Mar 23, 2004 | 19.44 | 19.44 | 18.75 | 19.00 | 492,400 | +0.32(+1.71%) |
Mar 22, 2004 | 18.79 | 18.87 | 18.50 | 18.68 | 576,400 | -0.30(-1.58%) |
Mar 19, 2004 | 18.97 | 19.00 | 18.60 | 18.98 | 126,000 | -0.11(-0.58%) |
Mar 18, 2004 | 19.20 | 19.31 | 18.62 | 19.09 | 115,300 | +0.04(+0.21%) |
Mar 17, 2004 | 19.30 | 19.34 | 19.05 | 19.05 | 239,300 | -0.08(-0.42%) |
Mar 16, 2004 | 20.02 | 20.02 | 18.82 | 19.13 | 250,700 | -0.67(-3.38%) |
Mar 15, 2004 | 20.09 | 20.09 | 19.70 | 19.80 | 257,000 | -0.24(-1.20%) |
Mar 12, 2004 | 19.92 | 20.29 | 19.91 | 20.04 | 120,600 | +0.35(+1.78%) |
Mar 11, 2004 | 19.80 | 20.13 | 19.63 | 19.69 | 369,700 | -0.01(-0.05%) |
Mar 10, 2004 | 19.00 | 20.38 | 19.00 | 19.70 | 420,400 | +0.45(+2.34%) |
Mar 09, 2004 | 18.89 | 19.45 | 18.65 | 19.25 | 484,000 | +0.45(+2.39%) |
Mar 08, 2004 | 19.81 | 20.02 | 17.88 | 18.80 | 335,200 | -1.03(-5.19%) |
Mar 05, 2004 | 19.75 | 20.20 | 19.30 | 19.83 | 222,600 | -0.13(-0.65%) |
Mar 04, 2004 | 20.19 | 20.52 | 19.86 | 19.96 | 133,400 | -0.24(-1.19%) |
Mar 03, 2004 | 20.90 | 20.90 | 20.06 | 20.20 | 233,600 | -0.61(-2.93%) |
Mar 02, 2004 | 20.45 | 20.96 | 20.29 | 20.81 | 415,900 | +0.49(+2.41%) |
Mar 01, 2004 | 20.69 | 20.90 | 20.30 | 20.32 | 369,000 | +0.07(+0.35%) |
Feb 27, 2004 | 20.44 | 20.49 | 20.00 | 20.25 | 530,200 | -0.07(-0.34%) |
Feb 26, 2004 | 19.05 | 20.37 | 19.00 | 20.32 | 551,200 | +1.32(+6.95%) |
Feb 25, 2004 | 19.00 | 19.05 | 18.86 | 19.00 | 452,100 | -0.02(-0.11%) |
Feb 24, 2004 | 19.00 | 19.19 | 18.88 | 19.02 | 222,700 | -0.08(-0.42%) |
Feb 23, 2004 | 19.22 | 19.25 | 18.94 | 19.10 | 387,900 | +0.00(+0.00%) |
Feb 20, 2004 | 19.18 | 19.30 | 18.73 | 19.10 | 284,300 | -0.10(-0.52%) |
Feb 19, 2004 | 20.22 | 20.24 | 19.18 | 19.20 | 374,000 | -0.83(-4.14%) |
Feb 18, 2004 | 19.69 | 20.19 | 19.67 | 20.03 | 507,700 | +0.18(+0.91%) |
Feb 17, 2004 | 19.11 | 20.04 | 19.03 | 19.85 | 556,400 | +0.51(+2.64%) |
Feb 13, 2004 | 19.30 | 19.50 | 19.00 | 19.34 | 259,600 | -0.07(-0.36%) |
Feb 12, 2004 | 19.20 | 19.59 | 19.15 | 19.41 | 334,700 | -0.19(-0.97%) |
Feb 11, 2004 | 18.56 | 19.70 | 18.48 | 19.60 | 1,540,900 | +1.03(+5.55%) |
Feb 10, 2004 | 18.90 | 18.90 | 18.38 | 18.57 | 317,500 | +0.01(+0.05%) |
Feb 09, 2004 | 19.02 | 19.03 | 18.47 | 18.56 | 405,500 | -0.42(-2.21%) |
Feb 06, 2004 | 18.28 | 19.00 | 18.22 | 18.98 | 896,500 | +0.56(+3.04%) |
Feb 05, 2004 | 18.00 | 18.42 | 17.80 | 18.42 | 981,300 | +0.81(+4.60%) |
Feb 04, 2004 | 18.15 | 18.15 | 17.54 | 17.61 | 739,100 | -0.88(-4.76%) |
Feb 03, 2004 | 18.88 | 19.00 | 18.42 | 18.49 | 1,332,100 | +0.55(+3.07%) |
Feb 02, 2004 | 18.56 | 18.90 | 17.89 | 17.94 | 595,000 | -0.65(-3.50%) |
Jan 30, 2004 | 18.65 | 18.96 | 18.30 | 18.59 | 257,900 | -0.03(-0.16%) |
Jan 29, 2004 | 19.95 | 20.00 | 18.50 | 18.62 | 588,700 | -1.49(-7.41%) |
Jan 28, 2004 | 20.53 | 20.76 | 20.10 | 20.11 | 176,000 | -0.55(-2.66%) |
Jan 27, 2004 | 20.43 | 21.25 | 20.31 | 20.66 | 631,700 | +0.12(+0.58%) |
Jan 26, 2004 | 19.78 | 20.78 | 19.57 | 20.54 | 678,800 | +0.69(+3.48%) |
Jan 23, 2004 | 18.75 | 19.93 | 18.72 | 19.85 | 934,700 | -0.55(-2.70%) |
Jan 22, 2004 | 21.69 | 21.83 | 19.94 | 20.40 | 795,800 | -1.50(-6.85%) |
Jan 21, 2004 | 22.00 | 22.85 | 21.45 | 21.90 | 1,658,700 | +1.42(+6.93%) |
Jan 20, 2004 | 21.75 | 21.75 | 20.46 | 20.48 | 660,200 | -1.09(-5.05%) |
Jan 16, 2004 | 21.29 | 21.79 | 21.24 | 21.57 | 464,900 | +0.53(+2.52%) |
Jan 15, 2004 | 19.62 | 21.10 | 19.60 | 21.04 | 413,991 | +1.19(+5.99%) |
Jan 14, 2004 | 19.83 | 20.00 | 19.65 | 19.85 | 329,786 | +0.09(+0.46%) |
Jan 13, 2004 | 19.57 | 19.82 | 19.37 | 19.76 | 115,044 | +0.05(+0.25%) |
Jan 12, 2004 | 20.10 | 20.21 | 19.36 | 19.71 | 220,330 | -0.34(-1.70%) |
Jan 09, 2004 | 19.75 | 20.60 | 19.75 | 20.05 | 377,153 | +0.15(+0.75%) |
Jan 08, 2004 | 19.87 | 20.00 | 19.60 | 19.90 | 309,284 | +0.20(+1.02%) |
Jan 07, 2004 | 19.50 | 19.95 | 19.48 | 19.70 | 268,311 | +0.21(+1.08%) |
Jan 06, 2004 | 19.95 | 19.95 | 19.24 | 19.49 | 203,200 | -0.25(-1.27%) |
Jan 05, 2004 | 19.21 | 19.98 | 19.10 | 19.74 | 311,600 | +0.53(+2.76%) |
Jan 02, 2004 | 19.75 | 19.75 | 19.16 | 19.21 | 362,800 | -0.59(-2.98%) |
Dec 31, 2003 | 19.73 | 20.08 | 19.65 | 19.80 | 332,800 | +0.05(+0.25%) |
Dec 30, 2003 | 19.50 | 19.89 | 19.21 | 19.75 | 294,634 | +0.62(+3.24%) |
Dec 29, 2003 | 18.80 | 19.48 | 18.79 | 19.13 | 295,679 | +0.13(+0.68%) |
Dec 26, 2003 | 19.01 | 19.24 | 18.63 | 19.00 | 134,505 | -0.10(-0.52%) |
Dec 24, 2003 | 19.10 | 19.10 | 18.80 | 19.10 | 160,955 | +0.07(+0.37%) |
Dec 23, 2003 | 17.50 | 19.25 | 17.45 | 19.03 | 779,403 | +1.48(+8.43%) |
Dec 22, 2003 | 17.97 | 18.15 | 17.48 | 17.55 | 335,173 | -0.50(-2.77%) |
Dec 19, 2003 | 17.90 | 18.33 | 17.80 | 18.05 | 521,490 | +0.05(+0.28%) |
Dec 18, 2003 | 17.99 | 18.33 | 17.79 | 18.00 | 538,674 | +0.34(+1.93%) |
Dec 17, 2003 | 17.82 | 18.00 | 17.36 | 17.66 | 545,383 | -0.24(-1.34%) |
Dec 16, 2003 | 18.90 | 18.95 | 17.19 | 17.90 | 1,157,444 | -1.05(-5.54%) |
Dec 15, 2003 | 20.00 | 20.00 | 18.57 | 18.95 | 371,728 | -0.43(-2.22%) |
Dec 12, 2003 | 19.55 | 19.72 | 18.85 | 19.38 | 271,203 | -0.29(-1.47%) |
Dec 11, 2003 | 19.45 | 20.00 | 19.43 | 19.67 | 234,800 | +0.03(+0.15%) |
Dec 10, 2003 | 20.10 | 20.36 | 19.50 | 19.64 | 488,095 | -0.48(-2.38%) |
Dec 09, 2003 | 21.62 | 21.76 | 19.63 | 20.12 | 1,858,311 | -2.12(-9.53%) |
Dec 08, 2003 | 22.92 | 23.18 | 22.12 | 22.24 | 224,630 | -0.80(-3.47%) |
Dec 05, 2003 | 23.28 | 23.49 | 22.61 | 23.04 | 295,333 | -0.24(-1.03%) |
Dec 04, 2003 | 24.68 | 24.99 | 22.27 | 23.28 | 364,145 | -1.72(-6.88%) |
Dec 03, 2003 | 25.66 | 26.10 | 23.10 | 25.00 | 254,109 | -0.65(-2.53%) |
Dec 02, 2003 | 25.63 | 25.94 | 25.55 | 25.65 | 50,475 | -0.18(-0.70%) |
Dec 01, 2003 | 25.51 | 25.83 | 25.46 | 25.83 | 83,378 | +0.33(+1.29%) |
Nov 28, 2003 | 25.75 | 25.80 | 25.17 | 25.50 | 132,728 | -0.25(-0.97%) |
Nov 26, 2003 | 25.06 | 25.75 | 25.06 | 25.75 | 161,404 | +0.33(+1.30%) |
Nov 25, 2003 | 25.41 | 25.56 | 24.93 | 25.42 | 62,425 | +0.15(+0.59%) |
Nov 24, 2003 | 25.50 | 26.53 | 25.00 | 25.27 | 114,737 | -0.04(-0.16%) |
Nov 21, 2003 | 25.34 | 25.61 | 24.96 | 25.31 | 82,055 | -0.04(-0.16%) |
Nov 20, 2003 | 25.30 | 25.35 | 24.56 | 25.35 | 94,071 | +0.33(+1.32%) |
Nov 19, 2003 | 25.20 | 25.51 | 24.95 | 25.02 | 172,477 | -0.31(-1.22%) |
Nov 18, 2003 | 26.15 | 26.56 | 24.98 | 25.33 | 135,488 | -0.43(-1.67%) |
Nov 17, 2003 | 25.91 | 26.06 | 24.62 | 25.76 | 120,846 | -0.33(-1.26%) |
Nov 14, 2003 | 27.25 | 27.25 | 25.55 | 26.09 | 154,939 | -1.06(-3.90%) |
Nov 13, 2003 | 27.70 | 27.71 | 26.50 | 27.15 | 141,121 | -0.54(-1.95%) |
Nov 12, 2003 | 26.19 | 27.75 | 26.00 | 27.69 | 331,794 | +1.69(+6.50%) |
Nov 11, 2003 | 26.01 | 26.20 | 25.92 | 26.00 | 190,126 | -0.39(-1.48%) |
Nov 10, 2003 | 26.20 | 26.60 | 24.77 | 26.39 | 556,773 | -0.01(-0.04%) |
Nov 07, 2003 | 26.00 | 26.75 | 26.00 | 26.40 | 267,972 | +0.40(+1.54%) |
Nov 06, 2003 | 26.05 | 26.24 | 25.96 | 26.00 | 497,009 | -0.24(-0.91%) |
Nov 05, 2003 | 26.40 | 26.78 | 26.00 | 26.24 | 2,727,927 | -0.46(-1.72%) |
Nov 04, 2003 | 25.47 | 26.92 | 25.35 | 26.70 | 541,417 | +1.50(+5.95%) |
Nov 03, 2003 | 24.40 | 24.84 | 24.15 | 25.20 | 195,484 | +0.27(+1.08%) |
Oct 31, 2003 | 24.95 | 25.35 | 23.76 | 24.93 | 239,785 | +0.00(+0.00%) |
Oct 30, 2003 | 24.58 | 25.04 | 24.54 | 24.93 | 218,398 | +0.35(+1.42%) |
Oct 29, 2003 | 24.35 | 24.70 | 24.00 | 24.58 | 117,225 | -0.22(-0.89%) |
Oct 28, 2003 | 22.00 | 25.03 | 22.00 | 24.80 | 257,608 | +2.85(+12.98%) |
Oct 27, 2003 | 22.61 | 22.66 | 21.60 | 21.95 | 171,000 | -1.05(-4.57%) |
Oct 24, 2003 | 23.40 | 23.51 | 22.80 | 23.00 | 57,100 | -0.55(-2.34%) |
Oct 23, 2003 | 23.80 | 23.96 | 23.40 | 23.55 | 87,500 | -0.24(-1.01%) |
Oct 22, 2003 | 24.05 | 24.05 | 23.77 | 23.79 | 34,400 | -0.41(-1.69%) |
Oct 21, 2003 | 24.40 | 24.60 | 24.05 | 24.20 | 56,028 | -0.40(-1.63%) |
Oct 20, 2003 | 25.50 | 25.55 | 23.99 | 24.60 | 216,928 | -0.87(-3.42%) |
Oct 17, 2003 | 26.93 | 27.38 | 23.66 | 25.47 | 296,858 | -1.97(-7.18%) |
Oct 16, 2003 | 26.07 | 27.44 | 26.00 | 27.44 | 68,360 | +1.37(+5.26%) |
Oct 15, 2003 | 26.80 | 26.81 | 25.20 | 26.07 | 161,714 | -0.71(-2.65%) |
Oct 14, 2003 | 27.03 | 27.03 | 26.00 | 26.78 | 184,736 | -0.14(-0.52%) |
Oct 13, 2003 | 25.48 | 27.09 | 25.20 | 26.92 | 170,250 | +1.47(+5.78%) |
Oct 10, 2003 | 25.48 | 25.97 | 25.18 | 25.45 | 88,846 | -0.01(-0.04%) |
Oct 09, 2003 | 25.27 | 25.51 | 25.07 | 25.46 | 97,840 | +0.10(+0.39%) |
Oct 08, 2003 | 25.58 | 25.62 | 24.38 | 25.36 | 104,978 | -0.06(-0.24%) |
Oct 07, 2003 | 24.40 | 25.82 | 23.99 | 25.42 | 213,805 | +1.22(+5.04%) |
Oct 06, 2003 | 23.45 | 24.58 | 23.44 | 24.20 | 288,129 | +1.15(+4.99%) |
Oct 03, 2003 | 22.70 | 23.38 | 22.70 | 23.05 | 281,515 | +0.41(+1.81%) |
Oct 02, 2003 | 22.37 | 22.64 | 22.00 | 22.64 | 77,830 | +0.29(+1.30%) |
Oct 01, 2003 | 21.61 | 22.35 | 21.20 | 22.35 | 273,768 | +0.76(+3.52%) |
Sep 30, 2003 | 21.15 | 22.61 | 21.00 | 21.59 | 246,136 | +0.34(+1.60%) |
Sep 29, 2003 | 20.08 | 21.38 | 20.00 | 21.25 | 131,628 | +1.05(+5.20%) |
Sep 26, 2003 | 21.75 | 21.77 | 19.62 | 20.20 | 391,275 | -1.60(-7.34%) |
Sep 25, 2003 | 22.59 | 22.59 | 21.65 | 21.80 | 122,885 | -0.76(-3.37%) |
Sep 24, 2003 | 21.81 | 22.56 | 21.55 | 22.56 | 143,922 | +0.66(+3.01%) |
Sep 23, 2003 | 22.40 | 22.79 | 21.85 | 21.90 | 90,861 | -0.60(-2.67%) |
Sep 22, 2003 | 21.94 | 22.50 | 21.75 | 22.50 | 47,565 | +0.25(+1.12%) |
Sep 19, 2003 | 22.04 | 22.50 | 21.45 | 22.25 | 76,572 | +0.50(+2.30%) |
Sep 18, 2003 | 22.47 | 22.50 | 21.67 | 21.75 | 144,656 | -1.16(-5.06%) |
Sep 17, 2003 | 22.57 | 23.00 | 22.55 | 22.91 | 56,465 | -0.09(-0.39%) |
Sep 16, 2003 | 21.90 | 23.07 | 21.65 | 23.00 | 127,460 | +1.16(+5.31%) |
Sep 15, 2003 | 22.75 | 22.77 | 21.47 | 21.84 | 59,600 | -0.76(-3.36%) |
Sep 12, 2003 | 22.57 | 22.77 | 21.97 | 22.60 | 51,700 | +0.11(+0.49%) |
Sep 11, 2003 | 22.00 | 22.50 | 21.80 | 22.49 | 175,300 | +0.62(+2.83%) |
Sep 10, 2003 | 22.25 | 22.40 | 21.10 | 21.87 | 162,600 | -0.53(-2.36%) |
Sep 09, 2003 | 21.90 | 22.83 | 21.50 | 22.40 | 346,000 | +0.50(+2.28%) |
Sep 08, 2003 | 19.67 | 22.14 | 19.59 | 21.90 | 545,800 | +2.15(+10.89%) |
Sep 05, 2003 | 19.00 | 19.74 | 19.00 | 19.75 | 106,000 | +0.59(+3.07%) |
Sep 04, 2003 | 19.00 | 19.20 | 18.95 | 19.16 | 63,100 | +0.16(+0.85%) |
Sep 03, 2003 | 19.41 | 19.55 | 18.82 | 19.00 | 63,900 | -0.43(-2.21%) |
Sep 02, 2003 | 19.59 | 19.74 | 19.41 | 19.43 | 22,600 | -0.16(-0.82%) |
Aug 29, 2003 | 19.77 | 20.00 | 19.56 | 19.59 | 77,300 | -0.22(-1.11%) |
Aug 28, 2003 | 19.55 | 20.00 | 19.50 | 19.81 | 78,700 | +0.31(+1.59%) |
Aug 27, 2003 | 19.40 | 19.50 | 18.81 | 19.50 | 46,700 | +0.25(+1.30%) |
Aug 26, 2003 | 19.25 | 19.45 | 19.10 | 19.25 | 48,800 | -0.05(-0.26%) |
Aug 25, 2003 | 19.82 | 19.90 | 19.05 | 19.30 | 53,600 | -0.67(-3.36%) |
Aug 22, 2003 | 20.25 | 20.25 | 19.81 | 19.97 | 84,000 | +0.02(+0.10%) |
Aug 21, 2003 | 19.75 | 20.60 | 19.75 | 19.95 | 232,800 | +0.28(+1.42%) |
Aug 20, 2003 | 19.75 | 19.75 | 19.44 | 19.67 | 24,500 | -0.07(-0.35%) |
Aug 19, 2003 | 19.30 | 19.74 | 19.30 | 19.74 | 23,900 | +0.35(+1.81%) |
Aug 18, 2003 | 19.61 | 19.78 | 19.14 | 19.39 | 44,900 | -0.35(-1.77%) |
Aug 15, 2003 | 19.74 | 20.00 | 18.97 | 19.74 | 21,600 | +0.24(+1.23%) |
Aug 14, 2003 | 19.30 | 20.00 | 19.28 | 19.50 | 135,500 | -0.15(-0.76%) |
Aug 13, 2003 | 19.41 | 19.71 | 19.30 | 19.65 | 146,400 | +0.22(+1.13%) |
Aug 12, 2003 | 19.55 | 19.64 | 19.21 | 19.43 | 132,000 | +0.03(+0.15%) |
Aug 11, 2003 | 19.52 | 19.62 | 19.22 | 19.40 | 37,800 | -0.02(-0.10%) |
Aug 08, 2003 | 19.35 | 19.50 | 19.10 | 19.42 | 164,300 | +0.08(+0.41%) |
Aug 07, 2003 | 18.64 | 19.47 | 18.43 | 19.34 | 327,800 | +0.65(+3.48%) |
Aug 06, 2003 | 18.36 | 18.69 | 18.35 | 18.69 | 109,700 | +0.12(+0.65%) |
Aug 05, 2003 | 18.43 | 18.70 | 18.41 | 18.57 | 185,100 | -0.05(-0.27%) |
Aug 04, 2003 | 18.55 | 18.82 | 18.26 | 18.62 | 265,800 | +0.07(+0.38%) |
Aug 01, 2003 | 18.62 | 18.80 | 18.38 | 18.55 | 180,400 | -0.09(-0.48%) |
Jul 31, 2003 | 18.70 | 19.49 | 18.47 | 18.64 | 560,400 | +0.05(+0.26%) |
Jul 30, 2003 | 18.48 | 18.95 | 18.39 | 18.59 | 228,500 | +0.04(+0.22%) |
Jul 29, 2003 | 18.70 | 18.70 | 17.94 | 18.55 | 164,100 | -0.15(-0.80%) |
Jul 28, 2003 | 18.40 | 18.98 | 18.35 | 18.70 | 117,100 | -0.05(-0.26%) |
Jul 25, 2003 | 18.55 | 18.80 | 18.25 | 18.75 | 52,500 | +0.03(+0.15%) |
Jul 24, 2003 | 18.87 | 19.00 | 18.39 | 18.72 | 113,500 | -0.08(-0.43%) |
Jul 23, 2003 | 18.05 | 18.85 | 17.70 | 18.80 | 287,600 | +0.71(+3.92%) |
Jul 22, 2003 | 17.95 | 18.36 | 17.34 | 18.09 | 268,500 | +0.48(+2.73%) |
Jul 21, 2003 | 17.37 | 18.20 | 17.22 | 17.61 | 54,600 | +0.21(+1.21%) |
Jul 18, 2003 | 17.68 | 18.20 | 17.17 | 17.40 | 117,000 | -0.33(-1.86%) |
Jul 17, 2003 | 17.89 | 18.04 | 17.00 | 17.73 | 199,000 | -0.52(-2.85%) |
Jul 16, 2003 | 18.42 | 18.62 | 17.68 | 18.25 | 194,100 | -0.20(-1.09%) |
Jul 15, 2003 | 19.45 | 19.50 | 17.92 | 18.45 | 483,500 | -0.80(-4.15%) |
Jul 14, 2003 | 19.50 | 19.93 | 19.05 | 19.25 | 398,100 | -0.10(-0.52%) |
Jul 11, 2003 | 19.45 | 19.45 | 18.91 | 19.35 | 295,400 | -0.15(-0.77%) |
Jul 10, 2003 | 18.79 | 19.80 | 18.67 | 19.50 | 183,800 | +0.54(+2.85%) |
Jul 09, 2003 | 19.13 | 19.70 | 18.25 | 18.96 | 257,600 | +0.15(+0.80%) |
Jul 08, 2003 | 18.09 | 19.06 | 17.96 | 18.81 | 208,900 | +0.58(+3.18%) |
Jul 07, 2003 | 18.20 | 19.13 | 18.01 | 18.23 | 159,700 | +0.08(+0.44%) |
Jul 03, 2003 | 18.40 | 18.40 | 18.04 | 18.15 | 51,500 | -0.27(-1.47%) |
Jul 02, 2003 | 18.35 | 18.54 | 17.90 | 18.42 | 365,180 | +0.47(+2.62%) |