Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.63 | 27.92 | 27.44 | 27.56 | 1,874,433 | -0.21(-0.74%) |
Jul 29, 2004 | 27.88 | 28.17 | 27.71 | 27.77 | 2,201,838 | +0.10(+0.35%) |
Jul 28, 2004 | 27.26 | 27.90 | 26.74 | 27.67 | 2,702,719 | +1.17(+4.42%) |
Jul 27, 2004 | 25.93 | 26.70 | 25.82 | 26.50 | 1,010,855 | +0.27(+1.04%) |
Jul 26, 2004 | 26.20 | 26.49 | 26.01 | 26.23 | 740,054 | -0.04(-0.14%) |
Jul 23, 2004 | 26.64 | 26.70 | 26.09 | 26.26 | 837,515 | -0.35(-1.33%) |
Jul 22, 2004 | 26.37 | 26.69 | 26.09 | 26.62 | 1,077,504 | +0.06(+0.22%) |
Jul 21, 2004 | 26.89 | 27.06 | 26.45 | 26.56 | 942,442 | -0.14(-0.52%) |
Jul 20, 2004 | 26.68 | 26.86 | 26.49 | 26.70 | 810,910 | +0.02(+0.08%) |
Jul 19, 2004 | 26.64 | 26.72 | 26.37 | 26.68 | 489,749 | +0.02(+0.08%) |
Jul 16, 2004 | 26.87 | 26.89 | 26.56 | 26.65 | 769,510 | -0.14(-0.52%) |
Jul 15, 2004 | 26.46 | 26.84 | 26.10 | 26.79 | 784,169 | +0.33(+1.25%) |
Jul 14, 2004 | 26.19 | 26.59 | 26.06 | 26.46 | 726,073 | +0.01(+0.03%) |
Jul 13, 2004 | 26.56 | 26.57 | 26.34 | 26.45 | 982,350 | -0.08(-0.31%) |
Jul 12, 2004 | 26.67 | 26.68 | 26.26 | 26.54 | 829,235 | -0.13(-0.50%) |
Jul 09, 2004 | 26.49 | 26.84 | 26.49 | 26.67 | 804,802 | +0.27(+1.03%) |
Jul 08, 2004 | 26.85 | 26.89 | 26.26 | 26.40 | 1,663,357 | -0.67(-2.48%) |
Jul 07, 2004 | 26.96 | 27.26 | 26.95 | 27.07 | 1,369,480 | +0.11(+0.41%) |
Jul 06, 2004 | 27.14 | 27.22 | 26.89 | 26.96 | 1,371,381 | -0.18(-0.68%) |
Jul 02, 2004 | 27.48 | 27.48 | 27.04 | 27.14 | 1,269,033 | -0.45(-1.63%) |
Jul 01, 2004 | 27.63 | 27.64 | 27.15 | 27.59 | 1,378,711 | -0.04(-0.16%) |
Jun 30, 2004 | 27.26 | 27.67 | 27.06 | 27.63 | 907,693 | +0.31(+1.13%) |
Jun 29, 2004 | 26.84 | 27.55 | 26.84 | 27.32 | 1,255,730 | +0.49(+1.81%) |
Jun 28, 2004 | 27.26 | 27.29 | 26.76 | 26.84 | 1,629,015 | -0.42(-1.54%) |
Jun 25, 2004 | 26.34 | 27.29 | 26.34 | 27.26 | 3,274,320 | +0.85(+3.21%) |
Jun 24, 2004 | 25.99 | 26.47 | 25.95 | 26.41 | 1,172,793 | +0.21(+0.79%) |
Jun 23, 2004 | 25.90 | 26.27 | 25.88 | 26.20 | 1,091,892 | +0.38(+1.48%) |
Jun 22, 2004 | 25.80 | 25.88 | 25.34 | 25.82 | 1,220,438 | +0.02(+0.09%) |
Jun 21, 2004 | 26.04 | 26.30 | 25.80 | 25.80 | 770,867 | -0.28(-1.07%) |
Jun 18, 2004 | 25.73 | 26.30 | 25.56 | 26.08 | 1,373,145 | +0.28(+1.09%) |
Jun 17, 2004 | 25.56 | 25.94 | 25.45 | 25.80 | 873,486 | +0.08(+0.31%) |
Jun 16, 2004 | 25.60 | 25.84 | 25.56 | 25.72 | 1,221,524 | +0.05(+0.20%) |
Jun 15, 2004 | 25.20 | 25.90 | 25.20 | 25.67 | 1,351,563 | +0.59(+2.35%) |
Jun 14, 2004 | 24.72 | 25.31 | 24.69 | 25.08 | 1,127,320 | +0.07(+0.29%) |
Jun 10, 2004 | 24.80 | 25.02 | 24.78 | 25.00 | 685,079 | +0.19(+0.77%) |
Jun 09, 2004 | 25.23 | 25.34 | 24.77 | 24.81 | 708,427 | -0.42(-1.66%) |
Jun 08, 2004 | 24.94 | 25.25 | 24.92 | 25.23 | 876,608 | +0.30(+1.21%) |
Jun 07, 2004 | 24.57 | 24.94 | 24.50 | 24.93 | 1,267,675 | +0.52(+2.14%) |
Jun 04, 2004 | 24.75 | 24.80 | 24.33 | 24.41 | 1,143,609 | -0.10(-0.39%) |
Jun 03, 2004 | 25.00 | 25.00 | 24.50 | 24.50 | 770,188 | -0.59(-2.35%) |
Jun 02, 2004 | 25.11 | 25.28 | 24.96 | 25.09 | 791,228 | -0.01(-0.06%) |
Jun 01, 2004 | 24.94 | 25.12 | 24.78 | 25.11 | 690,509 | +0.16(+0.65%) |
May 28, 2004 | 24.97 | 25.04 | 24.70 | 24.94 | 1,121,483 | -0.02(-0.09%) |
May 27, 2004 | 24.88 | 25.60 | 24.78 | 24.97 | 1,658,335 | +0.33(+1.35%) |
May 26, 2004 | 24.31 | 24.71 | 24.21 | 24.64 | 914,344 | +0.31(+1.27%) |
May 25, 2004 | 24.09 | 24.44 | 23.71 | 24.33 | 705,169 | +0.21(+0.86%) |
May 24, 2004 | 24.09 | 24.35 | 23.74 | 24.12 | 952,759 | +0.19(+0.80%) |
May 21, 2004 | 24.02 | 24.09 | 23.84 | 23.93 | 999,317 | +0.02(+0.09%) |
May 20, 2004 | 23.94 | 24.13 | 23.68 | 23.91 | 1,105,738 | -0.15(-0.61%) |
May 19, 2004 | 23.87 | 24.47 | 23.87 | 24.05 | 1,244,464 | +0.37(+1.55%) |
May 18, 2004 | 23.32 | 23.76 | 23.32 | 23.68 | 1,363,915 | +0.36(+1.55%) |
May 17, 2004 | 24.09 | 24.09 | 23.29 | 23.32 | 1,370,838 | -0.95(-3.91%) |
May 14, 2004 | 23.91 | 24.31 | 23.60 | 24.27 | 1,000,539 | +0.32(+1.35%) |
May 13, 2004 | 24.05 | 24.24 | 23.76 | 23.95 | 908,372 | -0.38(-1.54%) |
May 12, 2004 | 23.87 | 24.38 | 23.44 | 24.33 | 1,256,952 | +0.31(+1.29%) |
May 11, 2004 | 23.23 | 24.08 | 23.22 | 24.02 | 1,239,984 | +0.73(+3.13%) |
May 10, 2004 | 24.49 | 24.49 | 22.76 | 23.29 | 2,972,705 | -1.27(-5.19%) |
May 07, 2004 | 24.75 | 24.98 | 24.47 | 24.56 | 857,469 | -0.23(-0.92%) |
May 06, 2004 | 24.86 | 25.03 | 24.68 | 24.79 | 1,171,436 | -0.18(-0.74%) |
May 05, 2004 | 24.96 | 25.24 | 24.78 | 24.97 | 1,112,117 | +0.01(+0.03%) |
May 04, 2004 | 24.26 | 25.42 | 24.21 | 24.97 | 1,554,901 | +0.66(+2.70%) |
May 03, 2004 | 24.25 | 24.37 | 24.03 | 24.31 | 1,304,868 | +0.23(+0.95%) |
Apr 30, 2004 | 24.57 | 24.64 | 23.96 | 24.08 | 1,310,569 | -0.32(-1.30%) |
Apr 29, 2004 | 24.53 | 24.81 | 24.03 | 24.40 | 1,385,905 | -0.07(-0.30%) |
Apr 28, 2004 | 25.06 | 25.06 | 24.37 | 24.47 | 1,174,422 | -0.59(-2.35%) |
Apr 27, 2004 | 25.86 | 26.08 | 25.01 | 25.06 | 2,227,900 | -0.29(-1.13%) |
Apr 26, 2004 | 25.31 | 25.71 | 25.21 | 25.35 | 1,363,644 | -0.04(-0.15%) |
Apr 23, 2004 | 25.56 | 25.68 | 25.21 | 25.39 | 1,111,167 | -0.32(-1.26%) |
Apr 22, 2004 | 25.31 | 25.79 | 25.18 | 25.71 | 868,057 | +0.29(+1.13%) |
Apr 21, 2004 | 25.09 | 25.44 | 25.01 | 25.42 | 755,393 | +0.32(+1.29%) |
Apr 20, 2004 | 25.33 | 25.64 | 25.05 | 25.10 | 1,143,473 | -0.38(-1.50%) |
Apr 19, 2004 | 25.27 | 25.64 | 25.27 | 25.48 | 790,006 | +0.07(+0.29%) |
Apr 16, 2004 | 24.99 | 25.47 | 24.55 | 25.41 | 1,490,425 | +0.59(+2.37%) |
Apr 15, 2004 | 25.20 | 25.25 | 24.50 | 24.82 | 1,700,007 | -0.23(-0.91%) |
Apr 14, 2004 | 25.42 | 25.42 | 24.86 | 25.05 | 2,230,343 | -0.38(-1.48%) |
Apr 13, 2004 | 25.98 | 26.34 | 25.31 | 25.42 | 877,559 | -0.48(-1.85%) |
Apr 12, 2004 | 26.07 | 26.12 | 25.84 | 25.90 | 692,952 | +0.01(+0.06%) |
Apr 08, 2004 | 26.30 | 26.41 | 25.73 | 25.89 | 1,196,140 | -0.04(-0.17%) |
Apr 07, 2004 | 26.47 | 26.47 | 25.80 | 25.93 | 2,243,646 | -0.55(-2.09%) |
Apr 06, 2004 | 26.30 | 26.82 | 26.18 | 26.48 | 1,508,342 | -0.07(-0.28%) |
Apr 05, 2004 | 26.04 | 26.59 | 26.01 | 26.56 | 912,037 | +0.41(+1.58%) |
Apr 02, 2004 | 25.76 | 26.32 | 25.66 | 26.15 | 1,344,776 | +0.47(+1.84%) |
Apr 01, 2004 | 25.69 | 25.90 | 25.49 | 25.67 | 1,231,026 | +0.13(+0.52%) |
Mar 31, 2004 | 25.57 | 25.75 | 25.42 | 25.54 | 2,934,155 | -0.03(-0.11%) |
Mar 30, 2004 | 25.60 | 25.70 | 25.37 | 25.57 | 1,930,901 | +0.66(+2.66%) |
Mar 29, 2004 | 24.44 | 25.05 | 24.43 | 24.91 | 1,060,265 | +0.52(+2.11%) |
Mar 26, 2004 | 24.27 | 24.61 | 24.16 | 24.39 | 959,138 | +0.00(+0.00%) |
Mar 25, 2004 | 24.14 | 24.43 | 24.02 | 24.39 | 1,632,137 | +0.23(+0.95%) |
Mar 24, 2004 | 23.74 | 24.48 | 23.60 | 24.16 | 2,923,703 | +0.77(+3.31%) |
Mar 23, 2004 | 23.23 | 23.60 | 23.11 | 23.39 | 1,235,776 | +0.31(+1.34%) |
Mar 22, 2004 | 23.73 | 23.73 | 23.01 | 23.08 | 1,239,849 | -0.64(-2.70%) |
Mar 19, 2004 | 24.42 | 24.64 | 23.70 | 23.72 | 2,090,938 | +0.15(+0.62%) |
Mar 18, 2004 | 23.71 | 23.72 | 23.43 | 23.57 | 2,124,602 | -0.19(-0.81%) |
Mar 17, 2004 | 23.04 | 23.97 | 22.98 | 23.77 | 1,794,211 | +0.76(+3.30%) |
Mar 16, 2004 | 23.18 | 23.57 | 22.84 | 23.01 | 1,825,431 | +0.00(+0.00%) |
Mar 15, 2004 | 22.73 | 23.32 | 22.57 | 23.01 | 3,084,012 | +0.46(+2.06%) |
Mar 12, 2004 | 21.47 | 22.72 | 21.47 | 22.54 | 1,980,989 | +1.08(+5.01%) |
Mar 11, 2004 | 21.47 | 22.21 | 21.40 | 21.47 | 2,826,378 | -0.04(-0.17%) |
Mar 10, 2004 | 21.88 | 22.44 | 21.50 | 21.50 | 8,418,730 | +0.46(+2.17%) |
Mar 09, 2004 | 21.57 | 21.57 | 20.96 | 21.05 | 3,101,930 | -0.51(-2.36%) |
Mar 08, 2004 | 22.07 | 22.09 | 21.47 | 21.56 | 1,445,088 | -0.42(-1.91%) |
Mar 05, 2004 | 22.03 | 22.41 | 21.79 | 21.98 | 1,146,188 | -0.13(-0.57%) |
Mar 04, 2004 | 22.25 | 22.45 | 21.70 | 22.10 | 1,502,098 | -0.18(-0.79%) |
Mar 03, 2004 | 22.03 | 22.32 | 21.95 | 22.28 | 972,577 | +0.22(+1.00%) |
Mar 02, 2004 | 22.39 | 22.39 | 21.95 | 22.06 | 1,670,144 | -0.33(-1.48%) |
Mar 01, 2004 | 22.54 | 22.59 | 22.12 | 22.39 | 1,197,905 | -0.05(-0.23%) |
Feb 27, 2004 | 22.05 | 22.75 | 22.05 | 22.44 | 2,560,599 | -0.25(-1.10%) |
Feb 26, 2004 | 22.45 | 22.73 | 22.41 | 22.69 | 1,342,468 | +0.24(+1.05%) |
Feb 25, 2004 | 21.92 | 22.48 | 21.92 | 22.45 | 1,068,681 | +0.54(+2.45%) |
Feb 24, 2004 | 22.40 | 22.40 | 21.69 | 21.92 | 1,486,081 | -0.48(-2.14%) |
Feb 23, 2004 | 22.45 | 22.73 | 22.30 | 22.40 | 869,414 | -0.04(-0.16%) |
Feb 20, 2004 | 23.11 | 23.18 | 22.31 | 22.43 | 1,159,762 | -0.70(-3.03%) |
Feb 19, 2004 | 23.52 | 23.68 | 23.10 | 23.13 | 996,467 | -0.34(-1.44%) |
Feb 18, 2004 | 23.78 | 23.78 | 23.41 | 23.47 | 639,063 | -0.41(-1.70%) |
Feb 17, 2004 | 24.06 | 24.21 | 23.83 | 23.88 | 860,998 | -0.04(-0.15%) |
Feb 13, 2004 | 24.09 | 24.18 | 23.85 | 23.91 | 1,326,315 | -0.14(-0.58%) |
Feb 12, 2004 | 23.81 | 24.14 | 23.80 | 24.05 | 1,790,817 | +0.19(+0.80%) |
Feb 11, 2004 | 23.10 | 23.91 | 23.06 | 23.86 | 1,662,136 | +0.77(+3.32%) |
Feb 10, 2004 | 23.35 | 23.42 | 22.69 | 23.10 | 1,615,984 | -0.26(-1.10%) |
Feb 09, 2004 | 23.06 | 23.56 | 22.68 | 23.35 | 1,376,267 | +0.21(+0.89%) |
Feb 06, 2004 | 22.76 | 23.35 | 22.73 | 23.15 | 1,402,737 | +0.46(+2.01%) |
Feb 05, 2004 | 22.19 | 22.90 | 22.19 | 22.69 | 1,491,511 | +0.43(+1.92%) |
Feb 04, 2004 | 22.47 | 22.62 | 21.92 | 22.26 | 2,880,945 | -0.37(-1.63%) |
Feb 03, 2004 | 23.13 | 23.23 | 22.53 | 22.63 | 2,608,787 | -0.40(-1.73%) |
Feb 02, 2004 | 23.96 | 24.16 | 23.03 | 23.03 | 2,248,804 | -0.97(-4.02%) |
Jan 30, 2004 | 23.72 | 24.02 | 23.57 | 23.99 | 1,517,708 | +0.46(+1.94%) |
Jan 29, 2004 | 24.31 | 24.49 | 23.39 | 23.54 | 1,768,692 | -0.71(-2.95%) |
Jan 28, 2004 | 24.46 | 25.01 | 24.25 | 24.25 | 1,167,363 | -0.27(-1.08%) |
Jan 27, 2004 | 26.48 | 26.48 | 22.57 | 24.52 | 4,988,309 | -1.32(-5.10%) |
Jan 26, 2004 | 25.42 | 25.89 | 25.42 | 25.84 | 1,153,247 | +0.42(+1.65%) |
Jan 23, 2004 | 25.48 | 25.76 | 25.35 | 25.42 | 662,682 | -0.20(-0.78%) |
Jan 22, 2004 | 25.98 | 26.06 | 25.54 | 25.62 | 1,096,371 | -0.49(-1.89%) |
Jan 21, 2004 | 26.26 | 26.28 | 25.75 | 26.11 | 1,347,898 | -0.51(-1.91%) |
Jan 20, 2004 | 27.23 | 27.24 | 26.49 | 26.62 | 917,602 | -0.53(-1.95%) |
Jan 16, 2004 | 26.88 | 27.26 | 26.72 | 27.15 | 694,717 | +0.33(+1.24%) |
Jan 15, 2004 | 26.65 | 26.85 | 26.44 | 26.82 | 728,245 | +0.09(+0.33%) |
Jan 14, 2004 | 26.34 | 26.73 | 26.34 | 26.73 | 856,247 | +0.39(+1.48%) |
Jan 13, 2004 | 26.45 | 26.57 | 26.11 | 26.34 | 1,226,953 | -0.11(-0.42%) |
Jan 12, 2004 | 26.45 | 26.63 | 26.29 | 26.45 | 1,543,092 | -0.01(-0.03%) |
Jan 09, 2004 | 26.48 | 26.70 | 26.37 | 26.45 | 1,224,646 | -0.14(-0.53%) |
Jan 08, 2004 | 26.46 | 26.81 | 26.32 | 26.59 | 1,665,258 | +0.07(+0.28%) |
Jan 07, 2004 | 25.67 | 26.59 | 25.64 | 26.52 | 2,193,151 | +0.83(+3.24%) |
Jan 06, 2004 | 25.31 | 25.71 | 25.14 | 25.69 | 2,754,164 | +0.46(+1.84%) |
Jan 05, 2004 | 25.20 | 25.56 | 25.13 | 25.22 | 2,582,996 | -0.34(-1.33%) |
Jan 02, 2004 | 26.08 | 26.15 | 25.46 | 25.56 | 1,339,210 | -0.66(-2.53%) |
Dec 31, 2003 | 26.23 | 26.42 | 26.06 | 26.23 | 595,355 | -0.01(-0.06%) |
Dec 30, 2003 | 26.40 | 26.48 | 26.18 | 26.24 | 648,972 | -0.17(-0.64%) |
Dec 29, 2003 | 26.45 | 26.59 | 26.10 | 26.41 | 859,912 | +0.07(+0.28%) |
Dec 26, 2003 | 26.23 | 26.47 | 26.15 | 26.34 | 382,922 | +0.24(+0.93%) |
Dec 24, 2003 | 26.00 | 26.24 | 25.96 | 26.09 | 219,220 | -0.01(-0.06%) |
Dec 23, 2003 | 25.98 | 26.16 | 25.87 | 26.11 | 813,354 | +0.06(+0.23%) |
Dec 22, 2003 | 25.92 | 26.14 | 25.91 | 26.05 | 692,138 | +0.10(+0.37%) |
Dec 19, 2003 | 26.12 | 26.13 | 25.74 | 25.95 | 1,065,559 | -0.03(-0.11%) |
Dec 18, 2003 | 25.98 | 26.06 | 25.84 | 25.98 | 1,215,958 | +0.01(+0.03%) |
Dec 17, 2003 | 25.56 | 25.99 | 25.42 | 25.98 | 981,128 | +0.43(+1.67%) |
Dec 16, 2003 | 26.04 | 26.13 | 25.51 | 25.55 | 1,803,305 | -0.49(-1.90%) |
Dec 15, 2003 | 26.10 | 26.34 | 25.96 | 26.04 | 965,654 | +0.24(+0.94%) |
Dec 12, 2003 | 25.90 | 25.90 | 25.69 | 25.80 | 1,053,478 | -0.06(-0.23%) |
Dec 11, 2003 | 25.37 | 25.96 | 25.31 | 25.86 | 866,021 | +0.49(+1.92%) |
Dec 10, 2003 | 25.48 | 25.53 | 25.24 | 25.37 | 782,405 | -0.10(-0.41%) |
Dec 09, 2003 | 25.01 | 26.01 | 24.80 | 25.48 | 1,866,289 | +0.61(+2.46%) |
Dec 08, 2003 | 25.35 | 25.63 | 24.82 | 24.86 | 1,734,485 | -0.61(-2.40%) |
Dec 05, 2003 | 25.42 | 25.80 | 25.41 | 25.48 | 1,573,362 | +0.14(+0.55%) |
Dec 04, 2003 | 25.36 | 25.52 | 25.24 | 25.34 | 1,273,512 | +0.24(+0.97%) |
Dec 03, 2003 | 24.61 | 25.39 | 24.61 | 25.09 | 1,491,239 | +0.09(+0.35%) |
Dec 02, 2003 | 24.99 | 25.38 | 24.97 | 25.00 | 944,343 | -0.02(-0.09%) |
Dec 01, 2003 | 24.42 | 25.05 | 24.42 | 25.03 | 1,035,967 | +0.53(+2.17%) |
Nov 28, 2003 | 24.37 | 24.62 | 24.36 | 24.50 | 229,400 | +0.08(+0.33%) |
Nov 26, 2003 | 24.44 | 24.66 | 24.38 | 24.41 | 888,146 | -0.12(-0.48%) |
Nov 25, 2003 | 24.07 | 24.58 | 24.07 | 24.53 | 1,183,381 | +0.23(+0.94%) |
Nov 24, 2003 | 23.24 | 24.69 | 23.24 | 24.30 | 2,017,639 | +1.13(+4.86%) |
Nov 21, 2003 | 23.15 | 23.24 | 23.10 | 23.18 | 637,706 | +0.25(+1.09%) |
Nov 20, 2003 | 22.84 | 23.39 | 22.69 | 22.93 | 928,733 | -0.07(-0.29%) |
Nov 19, 2003 | 22.78 | 23.03 | 22.75 | 22.99 | 626,304 | +0.21(+0.94%) |
Nov 18, 2003 | 22.84 | 23.23 | 22.70 | 22.78 | 717,793 | +0.05(+0.23%) |
Nov 17, 2003 | 22.70 | 23.02 | 22.43 | 22.73 | 908,779 | -0.52(-2.22%) |
Nov 14, 2003 | 22.95 | 23.35 | 22.95 | 23.24 | 1,142,116 | +0.09(+0.38%) |
Nov 13, 2003 | 23.46 | 23.46 | 22.91 | 23.15 | 1,322,514 | -0.47(-2.00%) |
Nov 12, 2003 | 23.44 | 23.55 | 23.30 | 23.63 | 1,334,731 | +0.10(+0.41%) |
Nov 11, 2003 | 22.87 | 23.56 | 22.87 | 23.53 | 1,348,848 | -0.01(-0.03%) |
Nov 10, 2003 | 24.33 | 24.17 | 23.41 | 23.54 | 1,459,204 | -0.79(-3.24%) |
Nov 07, 2003 | 24.02 | 24.67 | 24.02 | 24.33 | 1,652,905 | -0.01(-0.03%) |
Nov 06, 2003 | 23.32 | 24.45 | 23.47 | 24.33 | 2,551,776 | +1.02(+4.36%) |
Nov 05, 2003 | 22.89 | 23.31 | 23.06 | 23.32 | 1,478,072 | +0.15(+0.64%) |
Nov 04, 2003 | 22.89 | 23.35 | 22.79 | 23.17 | 1,320,044 | +0.02(+0.10%) |
Nov 03, 2003 | 22.90 | 23.18 | 22.84 | 23.15 | 1,644,962 | +0.27(+1.19%) |
Oct 31, 2003 | 22.47 | 22.90 | 22.47 | 22.87 | 1,525,853 | +0.52(+2.34%) |
Oct 30, 2003 | 22.10 | 22.43 | 22.10 | 22.35 | 1,046,555 | +0.25(+1.13%) |
Oct 29, 2003 | 21.57 | 22.12 | 21.56 | 22.10 | 1,776,565 | +0.47(+2.18%) |
Oct 28, 2003 | 21.65 | 21.73 | 21.26 | 21.63 | 2,132,203 | -0.04(-0.17%) |
Oct 27, 2003 | 21.22 | 21.73 | 21.22 | 21.67 | 780,640 | +0.45(+2.12%) |
Oct 24, 2003 | 21.27 | 21.27 | 20.92 | 21.22 | 632,412 | -0.05(-0.24%) |
Oct 23, 2003 | 21.07 | 21.31 | 20.81 | 21.27 | 731,502 | +0.16(+0.77%) |
Oct 22, 2003 | 21.47 | 21.47 | 21.00 | 21.11 | 558,570 | -0.53(-2.45%) |
Oct 21, 2003 | 21.47 | 21.82 | 21.47 | 21.64 | 1,179,309 | +0.07(+0.34%) |
Oct 20, 2003 | 21.08 | 21.55 | 21.08 | 21.56 | 1,104,109 | +0.55(+2.59%) |
Oct 17, 2003 | 21.33 | 21.33 | 20.83 | 21.02 | 1,014,113 | -0.08(-0.38%) |
Oct 16, 2003 | 21.25 | 21.25 | 20.83 | 21.10 | 689,830 | -0.18(-0.86%) |
Oct 15, 2003 | 21.22 | 21.33 | 21.15 | 21.28 | 699,739 | +0.10(+0.45%) |
Oct 14, 2003 | 20.81 | 21.28 | 20.80 | 21.19 | 827,606 | +0.23(+1.09%) |
Oct 13, 2003 | 20.70 | 21.05 | 20.72 | 20.96 | 716,842 | +0.26(+1.25%) |
Oct 10, 2003 | 20.74 | 20.81 | 20.59 | 20.70 | 586,939 | -0.08(-0.39%) |
Oct 09, 2003 | 20.61 | 21.15 | 20.61 | 20.78 | 1,148,360 | +0.17(+0.82%) |
Oct 08, 2003 | 20.44 | 20.61 | 20.44 | 20.61 | 820,276 | +0.17(+0.83%) |
Oct 07, 2003 | 20.44 | 20.44 | 20.18 | 20.44 | 707,205 | +0.00(+0.00%) |
Oct 06, 2003 | 20.50 | 20.59 | 20.16 | 20.44 | 969,047 | +0.04(+0.22%) |
Oct 03, 2003 | 20.80 | 20.81 | 20.28 | 20.40 | 825,163 | +0.22(+1.10%) |
Oct 02, 2003 | 19.84 | 20.30 | 19.80 | 20.18 | 1,300,253 | +0.60(+3.05%) |
Oct 01, 2003 | 19.35 | 19.66 | 19.27 | 19.58 | 1,386,855 | +0.24(+1.26%) |
Sep 30, 2003 | 19.36 | 19.55 | 19.17 | 19.34 | 988,730 | -0.20(-1.02%) |
Sep 29, 2003 | 19.52 | 19.63 | 19.20 | 19.54 | 1,093,657 | +0.04(+0.19%) |
Sep 26, 2003 | 19.67 | 19.67 | 19.34 | 19.50 | 1,818,780 | -0.17(-0.86%) |
Sep 25, 2003 | 20.01 | 20.04 | 19.64 | 19.67 | 1,418,890 | -0.34(-1.69%) |
Sep 24, 2003 | 20.58 | 20.58 | 20.01 | 20.01 | 935,384 | -0.63(-3.03%) |
Sep 23, 2003 | 20.64 | 20.66 | 20.46 | 20.64 | 773,853 | +0.09(+0.43%) |
Sep 22, 2003 | 20.92 | 20.92 | 20.44 | 20.55 | 882,309 | -0.49(-2.31%) |
Sep 19, 2003 | 20.87 | 21.06 | 20.80 | 21.03 | 935,248 | +0.16(+0.78%) |
Sep 18, 2003 | 20.50 | 20.88 | 20.45 | 20.87 | 1,110,624 | +0.55(+2.68%) |
Sep 17, 2003 | 20.41 | 20.47 | 20.23 | 20.33 | 738,968 | -0.01(-0.04%) |
Sep 16, 2003 | 20.10 | 20.36 | 20.04 | 20.33 | 1,204,013 | +0.24(+1.17%) |
Sep 15, 2003 | 20.61 | 20.85 | 20.05 | 20.10 | 1,835,069 | +0.21(+1.07%) |
Sep 12, 2003 | 19.41 | 19.90 | 19.33 | 19.88 | 2,103,291 | +0.40(+2.04%) |
Sep 11, 2003 | 18.75 | 19.60 | 18.74 | 19.49 | 2,746,291 | +0.79(+4.22%) |
Sep 10, 2003 | 19.01 | 19.27 | 18.60 | 18.70 | 2,749,277 | -1.27(-6.35%) |
Sep 09, 2003 | 19.97 | 20.08 | 19.80 | 19.96 | 963,889 | -0.01(-0.04%) |
Sep 08, 2003 | 19.96 | 20.04 | 19.80 | 19.97 | 696,346 | +0.07(+0.37%) |
Sep 05, 2003 | 20.00 | 20.21 | 19.80 | 19.90 | 923,710 | -0.31(-1.53%) |
Sep 04, 2003 | 20.22 | 20.27 | 20.00 | 20.21 | 778,740 | -0.05(-0.25%) |
Sep 03, 2003 | 20.16 | 20.44 | 20.11 | 20.26 | 1,561,960 | +0.12(+0.59%) |
Sep 02, 2003 | 20.08 | 20.24 | 19.85 | 20.14 | 1,317,085 | +0.09(+0.44%) |
Aug 29, 2003 | 20.05 | 20.15 | 19.88 | 20.05 | 981,807 | -0.01(-0.07%) |
Aug 28, 2003 | 19.60 | 20.11 | 19.35 | 20.07 | 1,143,609 | +0.49(+2.48%) |
Aug 27, 2003 | 19.52 | 19.66 | 19.32 | 19.58 | 801,816 | +0.10(+0.49%) |
Aug 26, 2003 | 19.20 | 19.56 | 18.88 | 19.49 | 1,287,629 | +0.29(+1.50%) |
Aug 25, 2003 | 18.97 | 19.49 | 18.69 | 19.20 | 2,899,542 | -0.50(-2.54%) |
Aug 22, 2003 | 20.11 | 20.24 | 19.66 | 19.70 | 887,196 | -0.27(-1.33%) |
Aug 21, 2003 | 19.94 | 20.08 | 19.72 | 19.96 | 1,210,122 | +0.07(+0.37%) |
Aug 20, 2003 | 19.91 | 20.06 | 19.82 | 19.89 | 1,235,098 | -0.11(-0.55%) |
Aug 19, 2003 | 19.78 | 20.08 | 19.75 | 20.00 | 1,422,555 | +0.07(+0.33%) |
Aug 18, 2003 | 19.40 | 20.00 | 19.40 | 19.94 | 1,567,254 | +0.57(+2.97%) |
Aug 15, 2003 | 19.36 | 19.46 | 19.08 | 19.36 | 535,630 | -0.07(-0.34%) |
Aug 14, 2003 | 18.92 | 19.52 | 18.82 | 19.43 | 635,941 | +0.51(+2.69%) |
Aug 13, 2003 | 19.12 | 19.12 | 18.80 | 18.92 | 845,388 | -0.13(-0.66%) |
Aug 12, 2003 | 19.14 | 19.14 | 18.82 | 19.04 | 692,816 | +0.02(+0.12%) |
Aug 11, 2003 | 18.83 | 19.08 | 18.76 | 19.02 | 679,242 | +0.19(+1.02%) |
Aug 08, 2003 | 18.76 | 18.90 | 18.62 | 18.83 | 540,788 | +0.10(+0.55%) |
Aug 07, 2003 | 18.82 | 18.87 | 18.64 | 18.73 | 1,057,550 | -0.22(-1.17%) |
Aug 06, 2003 | 19.01 | 19.24 | 18.91 | 18.95 | 1,833,711 | -0.07(-0.35%) |
Aug 05, 2003 | 19.06 | 19.21 | 18.95 | 19.01 | 1,461,105 | -0.21(-1.11%) |
Aug 04, 2003 | 19.15 | 19.26 | 18.75 | 19.23 | 789,463 | +0.21(+1.08%) |