Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.51 | 21.92 | 21.45 | 21.90 | 69,864 | +0.46(+2.13%) |
Aug 30, 2004 | 21.57 | 21.91 | 21.45 | 21.45 | 42,430 | -0.32(-1.46%) |
Aug 27, 2004 | 21.68 | 21.88 | 21.64 | 21.76 | 76,722 | -0.01(-0.04%) |
Aug 26, 2004 | 21.74 | 21.91 | 21.52 | 21.77 | 70,213 | -0.13(-0.59%) |
Aug 25, 2004 | 21.90 | 21.98 | 21.63 | 21.90 | 82,884 | -0.07(-0.31%) |
Aug 24, 2004 | 21.85 | 21.98 | 21.82 | 21.97 | 81,605 | +0.16(+0.75%) |
Aug 23, 2004 | 21.90 | 21.94 | 21.66 | 21.81 | 75,444 | -0.04(-0.20%) |
Aug 20, 2004 | 21.67 | 21.99 | 21.67 | 21.85 | 99,274 | +0.22(+0.99%) |
Aug 19, 2004 | 21.89 | 21.99 | 21.61 | 21.64 | 81,954 | -0.34(-1.57%) |
Aug 18, 2004 | 21.72 | 22.03 | 21.67 | 21.98 | 77,536 | +0.13(+0.59%) |
Aug 17, 2004 | 22.07 | 22.07 | 21.73 | 21.85 | 77,885 | -0.24(-1.09%) |
Aug 16, 2004 | 21.55 | 22.16 | 21.55 | 22.09 | 79,629 | +0.58(+2.72%) |
Aug 13, 2004 | 21.33 | 21.75 | 21.32 | 21.51 | 86,720 | +0.22(+1.05%) |
Aug 12, 2004 | 21.72 | 21.76 | 21.28 | 21.28 | 70,445 | -0.65(-2.98%) |
Aug 11, 2004 | 21.49 | 22.07 | 21.25 | 21.94 | 149,260 | +0.45(+2.08%) |
Aug 10, 2004 | 21.64 | 21.68 | 21.44 | 21.49 | 134,381 | +0.07(+0.32%) |
Aug 09, 2004 | 21.27 | 21.65 | 21.27 | 21.42 | 109,504 | +0.23(+1.10%) |
Aug 06, 2004 | 21.64 | 21.81 | 21.19 | 21.19 | 137,403 | -0.45(-2.07%) |
Aug 05, 2004 | 21.78 | 21.81 | 21.49 | 21.64 | 188,552 | -0.11(-0.51%) |
Aug 04, 2004 | 22.37 | 22.37 | 21.75 | 21.75 | 191,807 | +0.22(+1.04%) |
Aug 03, 2004 | 22.04 | 22.28 | 21.29 | 21.52 | 134,265 | -0.58(-2.65%) |
Aug 02, 2004 | 21.65 | 22.20 | 21.49 | 22.11 | 82,767 | +0.34(+1.58%) |
Jul 30, 2004 | 21.98 | 22.07 | 21.60 | 21.76 | 70,910 | -0.17(-0.78%) |
Jul 29, 2004 | 21.50 | 21.94 | 21.38 | 21.94 | 77,769 | +0.58(+2.70%) |
Jul 28, 2004 | 21.76 | 21.76 | 21.08 | 21.36 | 70,445 | -0.40(-1.86%) |
Jul 27, 2004 | 21.43 | 21.76 | 21.39 | 21.76 | 107,993 | +0.55(+2.60%) |
Jul 26, 2004 | 21.68 | 21.68 | 21.17 | 21.21 | 75,560 | -0.25(-1.16%) |
Jul 23, 2004 | 21.81 | 21.88 | 21.45 | 21.46 | 92,532 | -0.15(-0.68%) |
Jul 22, 2004 | 21.33 | 22.00 | 21.14 | 21.61 | 157,863 | +0.15(+0.68%) |
Jul 21, 2004 | 22.52 | 22.68 | 21.46 | 21.46 | 99,042 | -1.02(-4.52%) |
Jul 20, 2004 | 22.07 | 22.54 | 21.94 | 22.48 | 154,957 | +0.52(+2.35%) |
Jul 19, 2004 | 22.22 | 22.41 | 21.96 | 21.96 | 170,185 | -0.05(-0.23%) |
Jul 16, 2004 | 22.37 | 22.62 | 21.84 | 22.01 | 98,693 | -0.31(-1.39%) |
Jul 15, 2004 | 21.98 | 22.37 | 21.82 | 22.32 | 137,636 | +0.56(+2.57%) |
Jul 14, 2004 | 22.02 | 22.16 | 21.73 | 21.76 | 87,882 | -0.41(-1.86%) |
Jul 13, 2004 | 22.03 | 22.43 | 21.98 | 22.18 | 85,673 | +0.36(+1.66%) |
Jul 12, 2004 | 22.32 | 22.32 | 21.77 | 21.82 | 63,935 | -0.48(-2.16%) |
Jul 09, 2004 | 21.81 | 22.37 | 21.81 | 22.30 | 85,092 | +0.64(+2.94%) |
Jul 08, 2004 | 22.54 | 22.54 | 21.61 | 21.66 | 120,431 | -1.07(-4.69%) |
Jul 07, 2004 | 22.50 | 22.93 | 22.50 | 22.73 | 64,981 | +0.18(+0.80%) |
Jul 06, 2004 | 22.88 | 23.16 | 22.45 | 22.55 | 119,385 | -0.36(-1.58%) |
Jul 02, 2004 | 23.15 | 23.21 | 22.85 | 22.91 | 74,165 | -0.19(-0.82%) |
Jul 01, 2004 | 23.23 | 23.23 | 23.10 | 23.10 | 168,441 | -0.09(-0.37%) |
Jun 30, 2004 | 23.23 | 23.28 | 23.05 | 23.18 | 213,312 | -0.04(-0.19%) |
Jun 29, 2004 | 23.21 | 23.42 | 23.14 | 23.23 | 151,702 | +0.02(+0.07%) |
Jun 28, 2004 | 23.23 | 24.08 | 23.14 | 23.21 | 164,140 | -0.04(-0.18%) |
Jun 25, 2004 | 22.71 | 23.32 | 22.58 | 23.25 | 629,825 | +0.46(+2.00%) |
Jun 24, 2004 | 22.70 | 22.86 | 22.62 | 22.80 | 134,497 | +0.02(+0.08%) |
Jun 23, 2004 | 22.75 | 22.80 | 22.55 | 22.78 | 81,489 | -0.02(-0.08%) |
Jun 22, 2004 | 22.31 | 22.80 | 22.18 | 22.80 | 117,293 | +0.27(+1.18%) |
Jun 21, 2004 | 22.71 | 22.80 | 22.45 | 22.53 | 69,515 | -0.27(-1.17%) |
Jun 18, 2004 | 22.80 | 22.91 | 22.50 | 22.80 | 141,704 | +0.00(+0.00%) |
Jun 17, 2004 | 22.71 | 22.80 | 22.60 | 22.80 | 85,557 | +0.23(+1.03%) |
Jun 16, 2004 | 22.37 | 22.69 | 22.30 | 22.56 | 190,179 | +0.22(+1.00%) |
Jun 15, 2004 | 22.19 | 22.42 | 21.98 | 22.34 | 212,034 | +0.15(+0.66%) |
Jun 14, 2004 | 21.89 | 22.31 | 21.53 | 22.19 | 200,409 | +0.69(+3.20%) |
Jun 10, 2004 | 21.49 | 21.51 | 21.29 | 21.51 | 65,330 | +0.09(+0.44%) |
Jun 09, 2004 | 21.72 | 21.76 | 21.02 | 21.41 | 72,073 | -0.52(-2.35%) |
Jun 08, 2004 | 21.33 | 21.96 | 21.25 | 21.93 | 74,281 | +0.60(+2.82%) |
Jun 07, 2004 | 20.91 | 21.33 | 20.90 | 21.33 | 54,287 | +0.41(+1.97%) |
Jun 04, 2004 | 21.25 | 21.46 | 20.90 | 20.91 | 45,685 | -0.34(-1.62%) |
Jun 03, 2004 | 21.49 | 21.51 | 21.18 | 21.26 | 65,098 | -0.16(-0.76%) |
Jun 02, 2004 | 21.02 | 21.51 | 20.93 | 21.42 | 45,685 | +0.40(+1.92%) |
Jun 01, 2004 | 20.88 | 21.36 | 20.86 | 21.02 | 98,112 | +0.14(+0.66%) |
May 28, 2004 | 21.03 | 21.03 | 20.73 | 20.88 | 77,652 | -0.15(-0.74%) |
May 27, 2004 | 21.08 | 21.12 | 20.95 | 21.03 | 44,522 | -0.04(-0.20%) |
May 26, 2004 | 21.02 | 21.15 | 20.97 | 21.08 | 45,685 | +0.00(+0.00%) |
May 25, 2004 | 21.19 | 21.25 | 20.91 | 21.08 | 114,619 | -0.20(-0.93%) |
May 24, 2004 | 20.71 | 21.27 | 20.71 | 21.27 | 51,613 | +0.78(+3.82%) |
May 21, 2004 | 20.90 | 20.90 | 20.46 | 20.49 | 31,967 | -0.19(-0.91%) |
May 20, 2004 | 20.04 | 20.79 | 19.97 | 20.68 | 62,773 | +0.73(+3.67%) |
May 19, 2004 | 20.39 | 20.81 | 19.92 | 19.95 | 51,032 | -0.30(-1.49%) |
May 18, 2004 | 20.24 | 20.43 | 20.13 | 20.25 | 44,406 | +0.09(+0.47%) |
May 17, 2004 | 20.61 | 20.61 | 20.16 | 20.16 | 40,105 | -0.54(-2.62%) |
May 14, 2004 | 20.65 | 20.95 | 20.37 | 20.70 | 42,081 | -0.03(-0.17%) |
May 13, 2004 | 21.02 | 21.05 | 20.38 | 20.73 | 49,521 | -0.32(-1.51%) |
May 12, 2004 | 20.82 | 21.06 | 20.17 | 21.05 | 43,243 | +0.18(+0.87%) |
May 11, 2004 | 20.10 | 20.96 | 20.04 | 20.87 | 63,122 | +0.89(+4.48%) |
May 10, 2004 | 20.59 | 20.59 | 19.79 | 19.97 | 82,419 | -0.52(-2.56%) |
May 07, 2004 | 21.53 | 21.63 | 20.45 | 20.50 | 79,977 | -1.03(-4.79%) |
May 06, 2004 | 21.81 | 21.81 | 21.14 | 21.53 | 119,850 | -0.40(-1.84%) |
May 05, 2004 | 21.07 | 22.01 | 20.69 | 21.94 | 165,535 | +1.08(+5.20%) |
May 04, 2004 | 20.69 | 20.99 | 20.56 | 20.85 | 104,505 | +0.29(+1.42%) |
May 03, 2004 | 21.02 | 21.07 | 20.56 | 20.56 | 93,229 | -0.51(-2.41%) |
Apr 30, 2004 | 21.41 | 21.43 | 21.06 | 21.07 | 125,081 | -0.34(-1.61%) |
Apr 29, 2004 | 20.90 | 21.41 | 20.83 | 21.41 | 132,172 | +0.60(+2.89%) |
Apr 28, 2004 | 20.95 | 21.13 | 20.65 | 20.81 | 66,144 | -0.22(-1.06%) |
Apr 27, 2004 | 21.13 | 21.24 | 20.82 | 21.03 | 64,052 | -0.18(-0.85%) |
Apr 26, 2004 | 21.10 | 21.72 | 21.03 | 21.21 | 118,106 | -0.01(-0.04%) |
Apr 23, 2004 | 21.05 | 21.30 | 21.00 | 21.22 | 72,654 | +0.07(+0.33%) |
Apr 22, 2004 | 20.47 | 21.31 | 20.37 | 21.15 | 85,325 | +0.60(+2.93%) |
Apr 21, 2004 | 19.72 | 20.65 | 19.44 | 20.55 | 95,089 | +0.66(+3.33%) |
Apr 20, 2004 | 20.28 | 20.43 | 19.83 | 19.89 | 37,663 | -0.35(-1.74%) |
Apr 19, 2004 | 20.00 | 20.47 | 19.98 | 20.24 | 51,962 | +0.03(+0.13%) |
Apr 16, 2004 | 20.04 | 20.61 | 19.96 | 20.22 | 72,770 | +0.27(+1.34%) |
Apr 15, 2004 | 20.08 | 20.48 | 19.88 | 19.95 | 71,491 | -0.10(-0.52%) |
Apr 14, 2004 | 20.01 | 20.60 | 20.01 | 20.05 | 51,148 | +0.06(+0.30%) |
Apr 13, 2004 | 20.65 | 20.65 | 19.99 | 19.99 | 42,197 | -0.65(-3.17%) |
Apr 12, 2004 | 20.24 | 20.65 | 20.00 | 20.65 | 85,557 | +0.49(+2.43%) |
Apr 08, 2004 | 20.73 | 20.73 | 20.16 | 20.16 | 52,892 | -0.58(-2.78%) |
Apr 07, 2004 | 20.57 | 20.82 | 20.50 | 20.73 | 92,416 | +0.16(+0.79%) |
Apr 06, 2004 | 20.54 | 20.60 | 20.47 | 20.57 | 127,057 | +0.05(+0.25%) |
Apr 05, 2004 | 20.26 | 20.56 | 20.26 | 20.52 | 83,116 | +0.31(+1.53%) |
Apr 02, 2004 | 20.20 | 20.74 | 19.96 | 20.21 | 89,277 | +0.14(+0.69%) |
Apr 01, 2004 | 19.99 | 20.56 | 19.97 | 20.07 | 75,444 | -0.05(-0.26%) |
Mar 31, 2004 | 19.79 | 20.17 | 19.79 | 20.12 | 98,926 | +0.25(+1.26%) |
Mar 30, 2004 | 19.53 | 19.87 | 19.41 | 19.87 | 62,308 | +0.26(+1.32%) |
Mar 29, 2004 | 19.36 | 19.75 | 19.26 | 19.61 | 95,322 | +0.43(+2.24%) |
Mar 26, 2004 | 18.90 | 19.40 | 18.90 | 19.18 | 58,007 | +0.28(+1.50%) |
Mar 25, 2004 | 18.80 | 18.94 | 18.70 | 18.90 | 59,750 | +0.15(+0.78%) |
Mar 24, 2004 | 18.71 | 18.75 | 18.41 | 18.75 | 119,850 | +0.17(+0.93%) |
Mar 23, 2004 | 18.37 | 18.77 | 18.37 | 18.58 | 73,700 | +0.15(+0.84%) |
Mar 22, 2004 | 18.85 | 18.85 | 18.37 | 18.43 | 86,487 | -0.62(-3.25%) |
Mar 19, 2004 | 19.14 | 19.14 | 18.71 | 19.05 | 69,399 | -0.09(-0.49%) |
Mar 18, 2004 | 19.31 | 19.36 | 18.88 | 19.14 | 84,162 | -0.12(-0.63%) |
Mar 17, 2004 | 19.18 | 19.44 | 18.87 | 19.26 | 137,403 | +0.12(+0.63%) |
Mar 16, 2004 | 19.38 | 19.44 | 19.01 | 19.14 | 67,074 | -0.26(-1.33%) |
Mar 15, 2004 | 19.73 | 19.73 | 19.22 | 19.40 | 59,634 | -0.25(-1.27%) |
Mar 12, 2004 | 19.41 | 19.66 | 19.41 | 19.65 | 77,187 | +0.25(+1.29%) |
Mar 11, 2004 | 19.62 | 19.77 | 19.35 | 19.40 | 90,672 | -0.21(-1.10%) |
Mar 10, 2004 | 20.22 | 20.32 | 19.57 | 19.61 | 68,701 | -0.51(-2.52%) |
Mar 09, 2004 | 20.39 | 20.46 | 19.97 | 20.12 | 43,243 | -0.29(-1.43%) |
Mar 08, 2004 | 20.65 | 20.69 | 20.22 | 20.41 | 65,330 | -0.32(-1.53%) |
Mar 05, 2004 | 20.63 | 21.13 | 20.53 | 20.73 | 98,112 | +0.11(+0.54%) |
Mar 04, 2004 | 20.69 | 20.88 | 20.59 | 20.62 | 169,604 | -0.06(-0.29%) |
Mar 03, 2004 | 20.75 | 20.84 | 20.60 | 20.68 | 217,265 | +0.02(+0.08%) |
Mar 02, 2004 | 20.40 | 20.68 | 20.38 | 20.66 | 195,643 | +0.18(+0.88%) |
Mar 01, 2004 | 20.04 | 20.51 | 20.04 | 20.48 | 167,395 | +0.58(+2.90%) |
Feb 27, 2004 | 19.78 | 20.16 | 19.58 | 19.91 | 158,095 | +0.13(+0.65%) |
Feb 26, 2004 | 19.31 | 19.79 | 19.27 | 19.78 | 109,155 | +0.49(+2.54%) |
Feb 25, 2004 | 19.48 | 19.55 | 19.20 | 19.29 | 84,395 | -0.04(-0.22%) |
Feb 24, 2004 | 19.31 | 19.46 | 19.10 | 19.33 | 69,864 | -0.03(-0.13%) |
Feb 23, 2004 | 19.36 | 19.51 | 19.20 | 19.36 | 81,372 | -0.15(-0.75%) |
Feb 20, 2004 | 19.40 | 19.66 | 19.36 | 19.50 | 45,220 | +0.15(+0.76%) |
Feb 19, 2004 | 20.11 | 20.11 | 19.34 | 19.36 | 64,400 | -0.69(-3.43%) |
Feb 18, 2004 | 19.77 | 20.21 | 19.64 | 20.04 | 244,002 | +0.30(+1.53%) |
Feb 17, 2004 | 19.53 | 19.78 | 19.53 | 19.74 | 119,734 | +0.26(+1.32%) |
Feb 13, 2004 | 19.61 | 19.64 | 19.36 | 19.48 | 225,402 | +0.03(+0.13%) |
Feb 12, 2004 | 20.00 | 20.00 | 19.36 | 19.46 | 175,648 | -0.93(-4.56%) |
Feb 11, 2004 | 19.61 | 20.82 | 19.61 | 20.39 | 167,627 | +0.77(+3.95%) |
Feb 10, 2004 | 19.54 | 19.61 | 19.36 | 19.61 | 90,672 | +0.07(+0.35%) |
Feb 09, 2004 | 19.44 | 19.65 | 19.36 | 19.54 | 123,221 | +0.10(+0.53%) |
Feb 06, 2004 | 19.31 | 19.51 | 19.23 | 19.44 | 52,892 | +0.13(+0.67%) |
Feb 05, 2004 | 18.71 | 19.31 | 18.71 | 19.31 | 111,945 | +0.30(+1.58%) |
Feb 04, 2004 | 19.53 | 19.53 | 18.86 | 19.01 | 143,216 | -0.63(-3.20%) |
Feb 03, 2004 | 19.44 | 19.70 | 19.41 | 19.64 | 97,066 | +0.26(+1.33%) |
Feb 02, 2004 | 19.14 | 19.74 | 19.14 | 19.38 | 109,737 | +0.28(+1.49%) |
Jan 30, 2004 | 18.94 | 19.10 | 18.93 | 19.10 | 124,849 | +0.03(+0.18%) |
Jan 29, 2004 | 19.05 | 19.36 | 18.98 | 19.06 | 104,738 | +0.01(+0.05%) |
Jan 28, 2004 | 19.61 | 19.85 | 18.93 | 19.05 | 77,536 | -0.65(-3.28%) |
Jan 27, 2004 | 19.70 | 19.93 | 19.61 | 19.70 | 62,424 | -0.21(-1.08%) |
Jan 26, 2004 | 19.66 | 20.01 | 19.44 | 19.91 | 77,652 | +0.18(+0.92%) |
Jan 23, 2004 | 19.75 | 19.84 | 19.47 | 19.73 | 70,329 | -0.01(-0.04%) |
Jan 22, 2004 | 19.91 | 19.97 | 19.58 | 19.74 | 46,033 | +0.04(+0.22%) |
Jan 21, 2004 | 19.70 | 19.84 | 19.44 | 19.70 | 60,564 | +0.06(+0.31%) |
Jan 20, 2004 | 19.53 | 19.64 | 19.43 | 19.64 | 94,741 | +0.16(+0.84%) |
Jan 16, 2004 | 19.87 | 20.00 | 19.42 | 19.48 | 77,536 | -0.29(-1.48%) |
Jan 15, 2004 | 19.96 | 20.00 | 19.48 | 19.77 | 94,043 | -0.07(-0.35%) |
Jan 14, 2004 | 19.38 | 19.95 | 19.38 | 19.84 | 130,196 | +0.67(+3.50%) |
Jan 13, 2004 | 19.18 | 19.18 | 18.81 | 19.17 | 268,646 | -0.06(-0.31%) |
Jan 12, 2004 | 18.93 | 19.23 | 18.93 | 19.23 | 77,187 | +0.39(+2.05%) |
Jan 09, 2004 | 18.88 | 19.02 | 18.72 | 18.84 | 109,853 | -0.09(-0.50%) |
Jan 08, 2004 | 19.01 | 19.10 | 18.75 | 18.93 | 127,290 | -0.02(-0.09%) |
Jan 07, 2004 | 18.93 | 19.11 | 18.90 | 18.95 | 54,519 | +0.03(+0.14%) |
Jan 06, 2004 | 19.10 | 19.36 | 18.79 | 18.93 | 136,590 | -0.28(-1.48%) |
Jan 05, 2004 | 19.05 | 19.21 | 18.80 | 19.21 | 273,761 | +0.28(+1.45%) |
Jan 02, 2004 | 19.23 | 19.38 | 18.85 | 18.93 | 65,679 | -0.16(-0.86%) |
Dec 31, 2003 | 19.36 | 19.36 | 18.95 | 19.10 | 167,279 | -0.26(-1.33%) |
Dec 30, 2003 | 19.05 | 19.54 | 19.05 | 19.36 | 179,833 | +0.41(+2.18%) |
Dec 29, 2003 | 18.93 | 19.30 | 18.80 | 18.94 | 129,033 | +0.12(+0.64%) |
Dec 26, 2003 | 18.62 | 18.93 | 18.54 | 18.82 | 62,657 | +0.07(+0.37%) |
Dec 24, 2003 | 18.77 | 18.77 | 18.67 | 18.75 | 53,706 | -0.10(-0.55%) |
Dec 23, 2003 | 18.75 | 18.88 | 18.51 | 18.86 | 221,101 | +0.04(+0.23%) |
Dec 22, 2003 | 18.54 | 18.83 | 18.53 | 18.81 | 102,878 | +0.06(+0.32%) |
Dec 19, 2003 | 18.12 | 18.75 | 18.11 | 18.75 | 179,368 | +0.45(+2.44%) |
Dec 18, 2003 | 18.26 | 18.28 | 18.24 | 18.31 | 159,955 | +0.05(+0.28%) |
Dec 17, 2003 | 18.29 | 18.61 | 18.24 | 18.25 | 109,272 | -0.37(-1.99%) |
Dec 16, 2003 | 18.79 | 18.79 | 18.58 | 18.62 | 158,909 | -0.13(-0.69%) |
Dec 15, 2003 | 18.96 | 19.09 | 18.71 | 18.75 | 286,083 | -0.13(-0.68%) |
Dec 12, 2003 | 18.06 | 18.89 | 18.06 | 18.88 | 385,358 | +0.83(+4.57%) |
Dec 11, 2003 | 17.20 | 18.26 | 17.08 | 18.06 | 1,936,439 | +1.37(+8.20%) |
Dec 10, 2003 | 17.17 | 17.20 | 16.60 | 16.69 | 312,006 | -0.69(-3.96%) |
Dec 09, 2003 | 17.52 | 17.82 | 17.20 | 17.38 | 217,730 | -0.17(-0.98%) |
Dec 08, 2003 | 17.31 | 17.55 | 17.30 | 17.55 | 148,912 | +0.34(+2.00%) |
Dec 05, 2003 | 17.39 | 17.48 | 16.96 | 17.20 | 112,875 | -0.43(-2.44%) |
Dec 04, 2003 | 17.18 | 17.71 | 17.12 | 17.63 | 156,700 | +0.70(+4.11%) |
Dec 03, 2003 | 17.51 | 17.52 | 16.94 | 16.94 | 146,819 | -0.51(-2.91%) |
Dec 02, 2003 | 17.42 | 17.42 | 17.42 | 17.45 | 96,949 | +0.00(+0.00%) |
Dec 01, 2003 | 17.63 | 17.64 | 17.63 | 17.45 | 138,798 | -0.19(-1.07%) |
Nov 28, 2003 | 17.68 | 17.79 | 17.56 | 17.63 | 48,358 | -0.04(-0.24%) |
Nov 26, 2003 | 17.76 | 17.76 | 17.49 | 17.68 | 83,348 | +0.25(+1.43%) |
Nov 25, 2003 | 17.17 | 17.46 | 17.13 | 17.43 | 66,260 | +0.48(+2.84%) |
Nov 24, 2003 | 16.63 | 17.08 | 16.63 | 16.95 | 111,480 | +0.35(+2.13%) |
Nov 21, 2003 | 16.52 | 16.52 | 16.43 | 16.59 | 50,334 | +0.25(+1.53%) |
Nov 20, 2003 | 17.29 | 17.29 | 16.47 | 16.34 | 147,633 | -0.95(-5.47%) |
Nov 19, 2003 | 17.17 | 17.52 | 17.13 | 17.29 | 89,626 | +0.08(+0.45%) |
Nov 18, 2003 | 17.29 | 17.97 | 17.14 | 17.21 | 129,033 | +0.03(+0.20%) |
Nov 17, 2003 | 16.84 | 17.18 | 16.81 | 17.18 | 55,914 | +0.19(+1.11%) |
Nov 14, 2003 | 17.38 | 17.46 | 16.90 | 16.99 | 139,031 | -0.31(-1.79%) |
Nov 13, 2003 | 16.60 | 17.75 | 16.60 | 17.30 | 299,219 | +0.70(+4.20%) |
Nov 12, 2003 | 16.11 | 16.60 | 16.09 | 16.60 | 130,196 | +0.53(+3.32%) |
Nov 11, 2003 | 15.98 | 16.16 | 15.98 | 16.07 | 104,505 | +0.12(+0.76%) |
Nov 10, 2003 | 16.17 | 16.17 | 15.93 | 15.95 | 35,571 | -0.21(-1.28%) |
Nov 07, 2003 | 16.48 | 16.48 | 16.26 | 16.16 | 59,053 | -0.33(-1.98%) |
Nov 06, 2003 | 16.36 | 16.59 | 16.28 | 16.48 | 122,059 | +0.14(+0.84%) |
Nov 05, 2003 | 15.73 | 16.40 | 15.87 | 16.34 | 102,878 | +0.47(+2.98%) |
Nov 04, 2003 | 15.73 | 15.87 | 15.70 | 15.87 | 33,711 | +0.20(+1.26%) |
Nov 03, 2003 | 15.42 | 15.67 | 15.42 | 15.67 | 20,110 | +0.40(+2.59%) |
Oct 31, 2003 | 15.53 | 15.53 | 15.14 | 15.28 | 109,272 | -0.59(-3.69%) |
Oct 30, 2003 | 15.79 | 15.91 | 15.77 | 15.86 | 25,690 | +0.15(+0.93%) |
Oct 29, 2003 | 15.44 | 15.80 | 15.31 | 15.72 | 95,554 | +0.23(+1.50%) |
Oct 28, 2003 | 15.47 | 15.48 | 15.28 | 15.48 | 71,724 | +0.13(+0.84%) |
Oct 27, 2003 | 15.23 | 15.54 | 15.18 | 15.36 | 51,032 | +0.13(+0.85%) |
Oct 24, 2003 | 15.23 | 15.48 | 15.13 | 15.23 | 32,084 | -0.04(-0.28%) |
Oct 23, 2003 | 14.95 | 15.32 | 14.62 | 15.27 | 109,853 | +0.23(+1.54%) |
Oct 22, 2003 | 15.88 | 15.88 | 14.95 | 15.04 | 209,476 | -1.06(-6.57%) |
Oct 21, 2003 | 16.16 | 16.20 | 15.96 | 16.10 | 73,235 | -0.37(-2.25%) |
Oct 20, 2003 | 16.22 | 16.32 | 16.05 | 16.46 | 90,323 | +0.42(+2.63%) |
Oct 17, 2003 | 16.69 | 16.69 | 15.91 | 16.04 | 78,582 | -0.44(-2.66%) |
Oct 16, 2003 | 16.73 | 16.73 | 16.46 | 16.48 | 41,732 | -0.02(-0.10%) |
Oct 15, 2003 | 16.41 | 16.69 | 16.34 | 16.50 | 131,126 | +0.06(+0.37%) |
Oct 14, 2003 | 16.22 | 16.44 | 16.22 | 16.44 | 63,238 | +0.05(+0.32%) |
Oct 13, 2003 | 16.09 | 16.49 | 16.14 | 16.39 | 39,756 | +0.30(+1.87%) |
Oct 10, 2003 | 16.17 | 16.17 | 16.00 | 16.09 | 28,712 | -0.02(-0.11%) |
Oct 09, 2003 | 16.00 | 16.28 | 15.90 | 16.10 | 42,081 | +0.29(+1.85%) |
Oct 08, 2003 | 16.25 | 16.25 | 15.76 | 15.81 | 71,608 | -0.28(-1.71%) |
Oct 07, 2003 | 15.98 | 16.09 | 15.91 | 16.09 | 41,616 | -0.04(-0.27%) |
Oct 06, 2003 | 16.00 | 16.13 | 15.73 | 16.13 | 59,053 | +0.11(+0.70%) |
Oct 03, 2003 | 16.09 | 16.22 | 15.98 | 16.02 | 60,797 | +0.03(+0.16%) |
Oct 02, 2003 | 15.74 | 16.15 | 15.72 | 15.99 | 38,593 | +0.22(+1.42%) |
Oct 01, 2003 | 15.16 | 15.77 | 15.15 | 15.77 | 32,781 | +0.61(+4.03%) |
Sep 30, 2003 | 15.17 | 15.39 | 15.16 | 15.16 | 33,595 | -0.28(-1.84%) |
Sep 29, 2003 | 15.23 | 15.66 | 15.23 | 15.44 | 65,795 | +0.09(+0.56%) |
Sep 26, 2003 | 15.60 | 15.61 | 15.22 | 15.36 | 59,750 | -0.40(-2.51%) |
Sep 25, 2003 | 16.46 | 16.51 | 15.72 | 15.75 | 80,559 | -0.64(-3.88%) |
Sep 24, 2003 | 16.70 | 16.77 | 16.34 | 16.39 | 66,028 | -0.43(-2.56%) |
Sep 23, 2003 | 16.79 | 16.90 | 16.52 | 16.82 | 70,329 | +0.17(+1.03%) |
Sep 22, 2003 | 16.34 | 16.69 | 16.34 | 16.65 | 78,350 | +0.30(+1.84%) |
Sep 19, 2003 | 16.38 | 16.68 | 16.34 | 16.34 | 58,355 | +0.00(+0.00%) |
Sep 18, 2003 | 16.35 | 16.37 | 16.34 | 16.34 | 52,078 | -0.03(-0.21%) |
Sep 17, 2003 | 16.39 | 16.40 | 16.34 | 16.38 | 93,811 | +0.03(+0.21%) |
Sep 16, 2003 | 16.60 | 16.60 | 16.34 | 16.34 | 46,149 | +0.29(+1.82%) |
Sep 15, 2003 | 16.00 | 16.32 | 16.00 | 16.05 | 26,388 | +0.12(+0.76%) |
Sep 12, 2003 | 15.96 | 16.04 | 15.91 | 15.93 | 18,483 | -0.07(-0.43%) |
Sep 11, 2003 | 15.74 | 16.09 | 15.70 | 16.00 | 28,829 | +0.17(+1.09%) |
Sep 10, 2003 | 16.04 | 16.04 | 15.74 | 15.83 | 28,015 | -0.30(-1.87%) |
Sep 09, 2003 | 15.91 | 16.42 | 15.89 | 16.13 | 64,749 | +0.27(+1.68%) |
Sep 08, 2003 | 16.17 | 16.22 | 15.83 | 15.86 | 78,582 | -0.36(-2.23%) |
Sep 05, 2003 | 16.59 | 16.59 | 16.22 | 16.22 | 135,195 | -0.41(-2.48%) |
Sep 04, 2003 | 16.39 | 16.64 | 16.08 | 16.64 | 94,624 | +0.29(+1.79%) |
Sep 03, 2003 | 16.17 | 16.36 | 16.17 | 16.34 | 143,681 | +0.22(+1.39%) |