Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 37.05 | 37.30 | 37.05 | 37.05 | 12,736 | +0.00(+0.00%) |
Sep 29, 2004 | 37.05 | 37.30 | 37.05 | 37.05 | 12,736 | +0.30(+0.82%) |
Sep 28, 2004 | 36.75 | 37.20 | 36.70 | 36.75 | 12,385 | +0.10(+0.27%) |
Sep 27, 2004 | 36.65 | 36.85 | 36.60 | 36.65 | 20,276 | -0.05(-0.14%) |
Sep 24, 2004 | 36.70 | 36.85 | 36.45 | 36.70 | 25,921 | +0.00(+0.00%) |
Sep 23, 2004 | 36.70 | 36.85 | 36.45 | 36.70 | 25,921 | +0.15(+0.41%) |
Sep 22, 2004 | 36.55 | 36.75 | 36.50 | 36.55 | 13,771 | +0.00(+0.00%) |
Sep 21, 2004 | 36.55 | 36.75 | 36.50 | 36.55 | 13,771 | -0.90(-2.40%) |
Sep 20, 2004 | 37.45 | 37.80 | 37.40 | 37.45 | 12,962 | +0.10(+0.27%) |
Sep 17, 2004 | 37.35 | 38.25 | 37.30 | 37.35 | 23,259 | +0.00(+0.00%) |
Sep 16, 2004 | 37.35 | 38.25 | 37.30 | 37.35 | 23,259 | +0.05(+0.13%) |
Sep 15, 2004 | 37.30 | 37.95 | 37.30 | 37.30 | 14,657 | -0.35(-0.93%) |
Sep 14, 2004 | 37.65 | 38.05 | 37.65 | 37.65 | 15,764 | +0.00(+0.00%) |
Sep 13, 2004 | 37.65 | 38.05 | 37.65 | 37.65 | 15,764 | +0.05(+0.13%) |
Sep 10, 2004 | 37.60 | 37.65 | 37.40 | 37.60 | 18,221 | -0.15(-0.40%) |
Sep 09, 2004 | 37.75 | 38.20 | 37.50 | 37.75 | 26,075 | +0.00(+0.00%) |
Sep 08, 2004 | 37.75 | 38.20 | 37.50 | 37.75 | 26,075 | +0.00(+0.00%) |
Sep 07, 2004 | 37.75 | 38.05 | 37.75 | 37.75 | 10,195 | +0.00(+0.00%) |
Sep 03, 2004 | 37.75 | 38.05 | 37.75 | 37.75 | 10,195 | +0.00(+0.00%) |
Sep 02, 2004 | 37.75 | 38.20 | 37.75 | 37.75 | 13,236 | +0.00(+0.00%) |
Sep 01, 2004 | 37.75 | 38.20 | 37.75 | 37.75 | 13,236 | +0.35(+0.94%) |
Aug 31, 2004 | 37.40 | 37.70 | 37.40 | 37.40 | 14,720 | +0.00(+0.00%) |
Aug 30, 2004 | 37.40 | 37.70 | 37.40 | 37.40 | 14,720 | -0.15(-0.40%) |
Aug 27, 2004 | 37.55 | 37.75 | 37.50 | 37.55 | 21,769 | +0.00(+0.00%) |
Aug 26, 2004 | 37.55 | 37.75 | 37.50 | 37.55 | 21,769 | -0.30(-0.79%) |
Aug 25, 2004 | 37.85 | 37.85 | 37.55 | 37.85 | 17,690 | +0.85(+2.30%) |
Aug 24, 2004 | 37.00 | 37.65 | 37.00 | 37.00 | 13,916 | -0.70(-1.86%) |
Aug 23, 2004 | 37.70 | 38.10 | 37.55 | 37.70 | 14,437 | +0.00(+0.00%) |
Aug 20, 2004 | 37.70 | 38.10 | 37.55 | 37.70 | 14,437 | -0.50(-1.31%) |
Aug 19, 2004 | 38.20 | 38.35 | 38.00 | 38.20 | 11,176 | +0.10(+0.26%) |
Aug 18, 2004 | 38.10 | 38.60 | 38.10 | 38.10 | 18,107 | +0.00(+0.00%) |
Aug 17, 2004 | 38.10 | 38.60 | 38.10 | 38.10 | 18,107 | -0.35(-0.91%) |
Aug 16, 2004 | 38.45 | 38.60 | 38.15 | 38.45 | 12,512 | +0.45(+1.18%) |
Aug 13, 2004 | 38.00 | 38.50 | 38.00 | 38.00 | 15,833 | +0.00(+0.00%) |
Aug 12, 2004 | 38.00 | 38.50 | 38.00 | 38.00 | 15,833 | -0.30(-0.78%) |
Aug 11, 2004 | 38.30 | 38.95 | 38.30 | 38.30 | 23,401 | +0.00(+0.00%) |
Aug 10, 2004 | 38.30 | 38.95 | 38.30 | 38.30 | 23,401 | +0.10(+0.26%) |
Aug 09, 2004 | 38.20 | 38.60 | 38.20 | 38.20 | 25,538 | +0.00(+0.00%) |
Aug 06, 2004 | 38.20 | 38.60 | 38.20 | 38.20 | 25,538 | -0.10(-0.26%) |
Aug 05, 2004 | 38.30 | 38.75 | 38.30 | 38.30 | 20,932 | +0.70(+1.86%) |
Aug 04, 2004 | 37.60 | 38.00 | 37.60 | 37.60 | 16,897 | +0.00(+0.00%) |
Aug 03, 2004 | 37.60 | 38.00 | 37.60 | 37.60 | 16,897 | -0.15(-0.40%) |
Aug 02, 2004 | 37.75 | 38.46 | 37.75 | 37.75 | 38,626 | +0.00(+0.00%) |
Jul 30, 2004 | 37.75 | 38.46 | 37.75 | 37.75 | 38,626 | +0.20(+0.53%) |
Jul 29, 2004 | 37.55 | 38.10 | 37.55 | 37.55 | 44,030 | +0.00(+0.00%) |
Jul 28, 2004 | 37.55 | 38.10 | 37.55 | 37.55 | 44,030 | -0.24(-0.64%) |
Jul 27, 2004 | 37.79 | 38.15 | 37.65 | 37.79 | 14,498 | +0.29(+0.77%) |
Jul 26, 2004 | 37.50 | 37.95 | 37.50 | 37.50 | 13,773 | -0.35(-0.92%) |
Jul 23, 2004 | 37.85 | 38.60 | 37.75 | 37.85 | 17,461 | +0.00(+0.00%) |
Jul 22, 2004 | 37.85 | 38.60 | 37.75 | 37.85 | 17,461 | -0.20(-0.53%) |
Jul 21, 2004 | 38.05 | 38.70 | 38.05 | 38.05 | 6,469 | -0.80(-2.06%) |
Jul 20, 2004 | 38.85 | 39.35 | 38.80 | 38.85 | 18,479 | +0.10(+0.26%) |
Jul 19, 2004 | 38.75 | 39.40 | 38.75 | 38.75 | 7,566 | +0.55(+1.44%) |
Jul 16, 2004 | 38.20 | 39.01 | 38.20 | 38.20 | 94,593 | +0.70(+1.87%) |
Jul 15, 2004 | 37.50 | 40.70 | 35.50 | 37.50 | 12,953 | -1.70(-4.34%) |
Jul 14, 2004 | 39.20 | 40.50 | 39.20 | 39.20 | 19,222 | +0.00(+0.00%) |
Jul 13, 2004 | 39.20 | 40.50 | 39.20 | 39.20 | 19,222 | -1.60(-3.92%) |
Jul 12, 2004 | 40.80 | 41.45 | 40.80 | 40.80 | 33,151 | +0.37(+0.92%) |
Jul 09, 2004 | 40.43 | 41.00 | 40.10 | 40.43 | 85,889 | -0.52(-1.27%) |
Jul 08, 2004 | 40.95 | 41.32 | 40.85 | 40.95 | 73,925 | +1.55(+3.93%) |
Jul 07, 2004 | 39.40 | 39.75 | 39.25 | 39.40 | 27,727 | +0.40(+1.03%) |
Jul 06, 2004 | 39.00 | 39.50 | 39.00 | 39.00 | 13,109 | -0.10(-0.26%) |
Jul 02, 2004 | 39.10 | 39.45 | 39.00 | 39.10 | 14,957 | +0.15(+0.39%) |
Jul 01, 2004 | 38.95 | 39.55 | 38.95 | 38.95 | 32,194 | +0.00(+0.00%) |
Jun 30, 2004 | 39.00 | 39.55 | 38.95 | 38.95 | 32,194 | -0.75(-1.89%) |
Jun 29, 2004 | 39.70 | 40.05 | 39.70 | 39.70 | 19,464 | +0.00(+0.00%) |
Jun 28, 2004 | 39.30 | 40.05 | 39.70 | 39.70 | 19,464 | +0.40(+1.02%) |
Jun 25, 2004 | 39.15 | 39.75 | 39.30 | 39.30 | 6,425 | +0.25(+0.64%) |
Jun 24, 2004 | 39.05 | 39.25 | 39.00 | 39.05 | 7,569 | -0.15(-0.38%) |
Jun 23, 2004 | 39.20 | 39.40 | 39.20 | 39.20 | 18,768 | +0.15(+0.38%) |
Jun 22, 2004 | 39.05 | 39.50 | 39.05 | 39.05 | 23,495 | +0.00(+0.00%) |
Jun 21, 2004 | 39.05 | 39.50 | 39.05 | 39.05 | 17,880 | +0.05(+0.13%) |
Jun 18, 2004 | 39.00 | 39.37 | 38.90 | 39.00 | 33,326 | -0.55(-1.39%) |
Jun 17, 2004 | 39.55 | 40.44 | 39.50 | 39.55 | 35,325 | +0.50(+1.28%) |
Jun 16, 2004 | 39.05 | 39.40 | 39.00 | 39.05 | 14,556 | +0.35(+0.90%) |
Jun 15, 2004 | 38.70 | 39.35 | 38.70 | 38.70 | 31,042 | -0.70(-1.78%) |
Jun 14, 2004 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 39.40 | 39.90 | 39.40 | 39.40 | 15,739 | -0.05(-0.13%) |
Jun 09, 2004 | 39.45 | 40.20 | 39.45 | 39.45 | 42,488 | -0.30(-0.75%) |
Jun 08, 2004 | 39.75 | 40.20 | 39.75 | 39.75 | 19,462 | +0.25(+0.63%) |
Jun 07, 2004 | 39.50 | 40.05 | 39.50 | 39.50 | 16,278 | +0.50(+1.28%) |
Jun 04, 2004 | 39.00 | 39.65 | 38.90 | 39.00 | 96,758 | +0.00(+0.00%) |
Jun 03, 2004 | 39.00 | 39.65 | 38.90 | 39.00 | 96,758 | -1.16(-2.89%) |
Jun 02, 2004 | 40.16 | 40.75 | 40.00 | 40.16 | 340,464 | +0.26(+0.65%) |
Jun 01, 2004 | 39.90 | 40.45 | 38.50 | 39.90 | 46,693 | +3.65(+10.07%) |
May 28, 2004 | 36.25 | 40.00 | 32.50 | 36.25 | 37,572 | +4.23(+13.21%) |
May 27, 2004 | 32.02 | 32.10 | 31.76 | 32.02 | 23,582 | +1.01(+3.26%) |
May 26, 2004 | 31.01 | 31.05 | 30.75 | 31.01 | 16,452 | +0.81(+2.68%) |
May 25, 2004 | 30.20 | 30.65 | 30.15 | 30.20 | 19,762 | +0.00(+0.00%) |
May 24, 2004 | 30.20 | 30.65 | 30.15 | 30.20 | 19,762 | -0.10(-0.33%) |
May 21, 2004 | 30.30 | 30.65 | 30.28 | 30.30 | 7,737 | -0.15(-0.49%) |
May 20, 2004 | 30.45 | 30.50 | 30.00 | 30.45 | 21,463 | -0.45(-1.46%) |
May 19, 2004 | 30.90 | 31.15 | 30.80 | 30.90 | 18,919 | +0.58(+1.91%) |
May 18, 2004 | 29.90 | 30.55 | 30.20 | 30.32 | 12,559 | +0.42(+1.40%) |
May 17, 2004 | 30.13 | 30.10 | 29.65 | 29.90 | 11,763 | -0.23(-0.76%) |
May 14, 2004 | 29.70 | 30.25 | 29.70 | 30.13 | 13,164 | +0.68(+2.31%) |
May 13, 2004 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 29.40 | 29.75 | 29.15 | 29.45 | 15,671 | +0.05(+0.17%) |
May 11, 2004 | 29.45 | 29.50 | 29.10 | 29.40 | 33,117 | -0.05(-0.17%) |
May 10, 2004 | 29.95 | 29.45 | 29.10 | 29.45 | 34,613 | -0.50(-1.67%) |
May 07, 2004 | 30.35 | 30.30 | 29.90 | 29.95 | 13,620 | -0.40(-1.32%) |
May 06, 2004 | 30.85 | 30.70 | 30.25 | 30.35 | 9,913 | -0.50(-1.62%) |
May 05, 2004 | 30.60 | 30.85 | 30.45 | 30.85 | 11,115 | +0.25(+0.82%) |
May 04, 2004 | 29.80 | 30.75 | 30.10 | 30.60 | 19,371 | +0.80(+2.68%) |
May 03, 2004 | 30.00 | 30.05 | 29.55 | 29.80 | 29,740 | -0.20(-0.67%) |
Apr 30, 2004 | 29.90 | 30.05 | 29.80 | 30.00 | 8,424 | -0.10(-0.33%) |
Apr 29, 2004 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 30.35 | 30.30 | 29.95 | 30.10 | 37,010 | -0.25(-0.82%) |
Apr 27, 2004 | 30.60 | 30.55 | 29.95 | 30.35 | 50,157 | -0.25(-0.82%) |
Apr 26, 2004 | 30.35 | 30.70 | 30.45 | 30.60 | 27,783 | +0.25(+0.82%) |
Apr 23, 2004 | 30.05 | 30.60 | 30.15 | 30.35 | 53,478 | +0.30(+1.00%) |
Apr 22, 2004 | 29.90 | 30.15 | 29.50 | 30.05 | 31,206 | +0.15(+0.50%) |
Apr 21, 2004 | 30.00 | 30.10 | 29.70 | 29.90 | 13,169 | -0.10(-0.33%) |
Apr 20, 2004 | 30.00 | 30.40 | 30.00 | 30.00 | 21,127 | +0.00(+0.00%) |
Apr 19, 2004 | 29.15 | 30.55 | 30.00 | 30.00 | 18,994 | +0.85(+2.92%) |
Apr 16, 2004 | 28.98 | 29.15 | 28.40 | 29.15 | 61,940 | +0.17(+0.59%) |
Apr 15, 2004 | 28.95 | 29.00 | 28.45 | 28.98 | 18,564 | +0.03(+0.10%) |
Apr 14, 2004 | 30.30 | 28.95 | 28.50 | 28.95 | 52,161 | -1.35(-4.46%) |
Apr 13, 2004 | 30.95 | 30.65 | 30.30 | 30.30 | 16,410 | -0.65(-2.10%) |
Apr 12, 2004 | 30.85 | 30.95 | 30.55 | 30.95 | 8,082 | +0.10(+0.32%) |
Apr 08, 2004 | 31.60 | 31.00 | 30.55 | 30.85 | 17,571 | -0.75(-2.37%) |
Apr 07, 2004 | 31.60 | 31.85 | 31.32 | 31.60 | 90,907 | +0.30(+0.96%) |
Apr 06, 2004 | 31.41 | 31.60 | 31.05 | 31.30 | 16,060 | -0.11(-0.35%) |
Apr 05, 2004 | 31.41 | 31.55 | 31.05 | 31.41 | 30,838 | -0.32(-1.01%) |
Apr 02, 2004 | 32.20 | 31.75 | 31.40 | 31.73 | 16,818 | -0.47(-1.46%) |
Apr 01, 2004 | 31.45 | 32.20 | 31.80 | 32.20 | 21,919 | +0.75(+2.38%) |
Mar 31, 2004 | 31.10 | 31.45 | 31.00 | 31.45 | 18,798 | +0.35(+1.13%) |
Mar 30, 2004 | 30.70 | 31.25 | 30.60 | 31.10 | 15,227 | +0.40(+1.30%) |
Mar 29, 2004 | 30.85 | 31.00 | 30.35 | 30.70 | 16,975 | -0.15(-0.49%) |
Mar 26, 2004 | 31.22 | 31.20 | 30.45 | 30.85 | 25,624 | -0.37(-1.19%) |
Mar 25, 2004 | 31.00 | 31.35 | 30.90 | 31.22 | 12,850 | +0.22(+0.71%) |
Mar 24, 2004 | 31.60 | 31.25 | 30.90 | 31.00 | 13,798 | -0.60(-1.90%) |
Mar 23, 2004 | 31.70 | 31.80 | 31.15 | 31.60 | 70,350 | -0.10(-0.32%) |
Mar 22, 2004 | 32.41 | 32.05 | 31.40 | 31.70 | 28,558 | -0.71(-2.19%) |
Mar 19, 2004 | 31.60 | 32.55 | 32.05 | 32.41 | 41,774 | +0.81(+2.56%) |
Mar 18, 2004 | 31.30 | 32.05 | 31.55 | 31.60 | 55,327 | +0.30(+0.96%) |
Mar 17, 2004 | 31.05 | 31.87 | 31.10 | 31.30 | 42,926 | +0.25(+0.81%) |
Mar 16, 2004 | 30.85 | 31.05 | 30.65 | 31.05 | 24,367 | +0.20(+0.65%) |
Mar 15, 2004 | 31.15 | 31.05 | 30.34 | 30.85 | 118,204 | -0.40(-1.28%) |
Mar 12, 2004 | 31.25 | 31.25 | 30.47 | 31.25 | 20,002 | +0.00(+0.00%) |
Mar 11, 2004 | 31.15 | 31.25 | 30.47 | 31.25 | 20,002 | +0.10(+0.32%) |
Mar 10, 2004 | 31.95 | 31.45 | 31.00 | 31.15 | 21,172 | -0.80(-2.50%) |
Mar 09, 2004 | 32.70 | 32.50 | 31.95 | 31.95 | 64,369 | -0.75(-2.29%) |
Mar 08, 2004 | 32.65 | 32.95 | 32.50 | 32.70 | 67,334 | -0.15(-0.46%) |
Mar 05, 2004 | 32.85 | 32.85 | 32.50 | 32.85 | 68,000 | +0.00(+0.00%) |
Mar 04, 2004 | 33.80 | 32.85 | 32.50 | 32.85 | 68,000 | -0.95(-2.81%) |
Mar 03, 2004 | 33.60 | 33.85 | 33.35 | 33.80 | 60,452 | +0.20(+0.60%) |
Mar 02, 2004 | 34.40 | 34.10 | 33.50 | 33.60 | 36,514 | -0.80(-2.33%) |
Mar 01, 2004 | 33.55 | 34.40 | 33.90 | 34.40 | 42,801 | +0.85(+2.53%) |
Feb 27, 2004 | 33.55 | 33.75 | 33.20 | 33.55 | 50,479 | +0.00(+0.00%) |
Feb 26, 2004 | 33.75 | 33.75 | 33.20 | 33.55 | 50,479 | -0.20(-0.59%) |
Feb 25, 2004 | 33.75 | 33.95 | 33.55 | 33.75 | 27,604 | +0.00(+0.00%) |
Feb 24, 2004 | 34.15 | 34.05 | 33.55 | 33.75 | 20,357 | -0.40(-1.17%) |
Feb 23, 2004 | 33.90 | 34.15 | 33.60 | 34.15 | 45,375 | -0.15(-0.44%) |
Feb 20, 2004 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 33.00 | 34.50 | 33.75 | 34.30 | 15,628 | +1.10(+3.31%) |
Feb 18, 2004 | 33.20 | 33.40 | 32.90 | 33.20 | 11,628 | +0.00(+0.00%) |
Feb 17, 2004 | 31.80 | 33.40 | 32.90 | 33.20 | 11,628 | +1.40(+4.40%) |
Feb 13, 2004 | 31.95 | 32.01 | 31.26 | 31.80 | 53,526 | -0.15(-0.47%) |
Feb 12, 2004 | 32.00 | 31.98 | 31.80 | 31.95 | 20,920 | -0.05(-0.16%) |
Feb 11, 2004 | 31.55 | 32.00 | 31.15 | 32.00 | 28,794 | +0.45(+1.43%) |
Feb 10, 2004 | 31.65 | 31.65 | 31.45 | 31.55 | 24,916 | -0.10(-0.32%) |
Feb 09, 2004 | 31.35 | 31.65 | 31.15 | 31.65 | 27,829 | +0.30(+0.96%) |
Feb 06, 2004 | 30.35 | 31.65 | 30.95 | 31.35 | 25,856 | +1.00(+3.29%) |
Feb 05, 2004 | 30.10 | 30.40 | 30.10 | 30.35 | 31,188 | +0.25(+0.83%) |
Feb 04, 2004 | 30.35 | 30.45 | 30.05 | 30.10 | 23,159 | +0.00(+0.00%) |
Feb 03, 2004 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 30.25 | 30.15 | 29.55 | 30.10 | 16,916 | -0.15(-0.50%) |
Jan 30, 2004 | 30.15 | 30.25 | 29.85 | 30.25 | 37,720 | +0.10(+0.33%) |
Jan 29, 2004 | 30.90 | 30.55 | 30.15 | 30.15 | 27,601 | -0.75(-2.43%) |
Jan 28, 2004 | 30.70 | 31.00 | 30.40 | 30.90 | 18,879 | +0.20(+0.65%) |
Jan 27, 2004 | 30.40 | 30.70 | 30.13 | 30.70 | 26,657 | +0.30(+0.99%) |
Jan 26, 2004 | 30.75 | 30.40 | 30.15 | 30.40 | 25,974 | -0.35(-1.14%) |
Jan 23, 2004 | 31.20 | 30.85 | 30.50 | 30.75 | 30,647 | -0.45(-1.44%) |
Jan 22, 2004 | 31.30 | 31.25 | 30.90 | 31.20 | 39,296 | -0.10(-0.32%) |
Jan 21, 2004 | 30.25 | 31.30 | 30.65 | 31.30 | 25,453 | +1.05(+3.47%) |
Jan 20, 2004 | 30.30 | 30.50 | 30.00 | 30.25 | 19,192 | -0.05(-0.17%) |
Jan 16, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 31.15 | 30.30 | 29.65 | 30.30 | 24,915 | -0.85(-2.73%) |
Jan 14, 2004 | 30.91 | 31.15 | 30.65 | 31.15 | 21,867 | +0.24(+0.78%) |
Jan 13, 2004 | 31.35 | 31.20 | 30.55 | 30.91 | 21,313 | -0.44(-1.40%) |
Jan 12, 2004 | 31.30 | 31.50 | 31.15 | 31.35 | 21,384 | +0.05(+0.16%) |
Jan 09, 2004 | 31.50 | 31.30 | 30.75 | 31.30 | 29,652 | +0.05(+0.16%) |
Jan 08, 2004 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 31.00 | 31.25 | 31.00 | 31.25 | 29,815 | -0.20(-0.64%) |
Dec 31, 2003 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 31.35 | 31.45 | 30.75 | 31.45 | 28,216 | +0.10(+0.32%) |
Dec 29, 2003 | 30.77 | 31.35 | 30.80 | 31.35 | 86,865 | +0.58(+1.88%) |
Dec 26, 2003 | 30.45 | 31.00 | 30.45 | 30.77 | 15,140 | +0.32(+1.05%) |
Dec 24, 2003 | 30.25 | 30.75 | 30.45 | 30.45 | 17,950 | +0.20(+0.66%) |
Dec 23, 2003 | 29.95 | 30.70 | 30.05 | 30.25 | 39,842 | +0.30(+1.00%) |
Dec 22, 2003 | 30.40 | 30.55 | 29.50 | 29.95 | 90,038 | -0.45(-1.48%) |
Dec 19, 2003 | 30.10 | 30.55 | 30.15 | 30.40 | 71,425 | +0.90(+3.05%) |
Dec 18, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.65(+2.25%) |
Dec 17, 2003 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | -0.60(-2.04%) |
Dec 16, 2003 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | -0.05(-0.17%) |
Dec 15, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.35(+1.20%) |
Dec 12, 2003 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | -0.40(-1.35%) |
Dec 11, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | -0.85(-2.80%) |
Dec 10, 2003 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.65(+2.18%) |
Dec 09, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.60(+2.06%) |
Dec 08, 2003 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 29.20 | 29.20 | 29.20 | 29.15 | 0 | +0.80(+2.82%) |
Dec 04, 2003 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | -0.15(-0.53%) |
Dec 03, 2003 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | -0.15(-0.52%) |
Dec 02, 2003 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.30(+1.06%) |
Dec 01, 2003 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 28.35 | 28.35 | 28.00 | 28.35 | 13,751 | +0.05(+0.18%) |
Nov 26, 2003 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | -0.30(-1.05%) |
Nov 25, 2003 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | +0.35(+1.24%) |
Nov 24, 2003 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | -0.25(-0.88%) |
Nov 21, 2003 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | -0.35(-1.21%) |
Nov 20, 2003 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.35(+1.23%) |
Nov 19, 2003 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | -0.45(-1.55%) |
Nov 18, 2003 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | -0.55(-1.86%) |
Nov 17, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.15(+0.51%) |
Nov 14, 2003 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | -0.05(-0.17%) |
Nov 13, 2003 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.45(+1.55%) |
Nov 12, 2003 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | -0.10(-0.34%) |
Nov 11, 2003 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | -0.10(-0.34%) |
Nov 10, 2003 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | -0.05(-0.17%) |
Nov 07, 2003 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | -0.15(-0.51%) |
Nov 05, 2003 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | -0.25(-0.84%) |
Nov 04, 2003 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | -0.10(-0.34%) |
Nov 03, 2003 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.15(+0.51%) |
Oct 31, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | -1.10(-3.59%) |
Oct 30, 2003 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +0.15(+0.49%) |
Oct 29, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.40(+1.33%) |
Oct 28, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.55(+1.86%) |
Oct 27, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | -0.10(-0.34%) |
Oct 24, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | -0.30(-1.00%) |
Oct 23, 2003 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +0.05(+0.17%) |
Oct 22, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | -0.70(-2.29%) |
Oct 21, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | -0.40(-1.29%) |
Oct 17, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.50(+1.64%) |
Oct 16, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.20(+0.66%) |
Oct 14, 2003 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.15(+0.50%) |
Oct 13, 2003 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.10(-0.33%) |
Oct 10, 2003 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | -0.25(-0.82%) |
Oct 09, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -0.22(-0.72%) |
Oct 08, 2003 | 30.72 | 30.72 | 30.72 | 30.72 | 0 | -1.13(-3.55%) |
Oct 07, 2003 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.05(+0.16%) |
Oct 06, 2003 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.30(+0.95%) |
Oct 03, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | -0.15(-0.47%) |
Oct 02, 2003 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.65(+2.10%) |