Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.73 | 11.88 | 11.62 | 11.64 | 559,807 | -0.19(-1.63%) |
Sep 29, 2004 | 11.72 | 11.89 | 11.54 | 11.83 | 841,887 | +0.17(+1.42%) |
Sep 28, 2004 | 11.87 | 11.94 | 11.60 | 11.67 | 396,067 | -0.10(-0.86%) |
Sep 27, 2004 | 11.88 | 12.06 | 11.73 | 11.77 | 797,251 | -0.16(-1.31%) |
Sep 24, 2004 | 12.92 | 12.97 | 11.90 | 11.92 | 1,578,172 | -0.39(-3.13%) |
Sep 23, 2004 | 12.48 | 12.58 | 12.25 | 12.31 | 1,144,436 | -0.12(-0.96%) |
Sep 22, 2004 | 12.62 | 12.80 | 12.40 | 12.43 | 563,290 | -0.36(-2.80%) |
Sep 21, 2004 | 12.94 | 13.07 | 12.65 | 12.79 | 947,273 | -0.14(-1.07%) |
Sep 20, 2004 | 12.77 | 12.98 | 12.75 | 12.92 | 1,793,407 | +0.17(+1.30%) |
Sep 17, 2004 | 13.04 | 13.23 | 11.48 | 12.76 | 6,296,903 | -3.24(-20.26%) |
Sep 16, 2004 | 16.14 | 16.23 | 15.95 | 16.00 | 418,494 | -0.07(-0.46%) |
Sep 15, 2004 | 15.97 | 16.17 | 15.95 | 16.07 | 405,647 | -0.06(-0.34%) |
Sep 14, 2004 | 16.30 | 16.30 | 15.99 | 16.13 | 359,487 | -0.17(-1.07%) |
Sep 13, 2004 | 16.21 | 16.30 | 16.01 | 16.30 | 570,802 | +0.14(+0.85%) |
Sep 10, 2004 | 16.01 | 16.20 | 15.82 | 16.17 | 359,813 | +0.15(+0.92%) |
Sep 09, 2004 | 15.95 | 16.14 | 15.84 | 16.02 | 645,813 | +0.02(+0.11%) |
Sep 08, 2004 | 16.29 | 16.35 | 15.99 | 16.00 | 568,734 | -0.26(-1.58%) |
Sep 07, 2004 | 16.61 | 16.98 | 16.16 | 16.26 | 535,529 | -0.35(-2.10%) |
Sep 03, 2004 | 16.70 | 16.99 | 16.45 | 16.61 | 231,892 | -0.24(-1.42%) |
Sep 02, 2004 | 16.53 | 16.90 | 16.53 | 16.85 | 191,719 | +0.27(+1.61%) |
Sep 01, 2004 | 16.32 | 16.76 | 16.17 | 16.58 | 335,426 | +0.26(+1.58%) |
Aug 31, 2004 | 16.34 | 16.53 | 16.02 | 16.32 | 439,832 | -0.14(-0.84%) |
Aug 30, 2004 | 16.46 | 16.53 | 16.26 | 16.46 | 262,702 | +0.00(+0.00%) |
Aug 27, 2004 | 16.63 | 16.63 | 16.35 | 16.46 | 272,173 | -0.07(-0.44%) |
Aug 26, 2004 | 16.52 | 17.44 | 16.50 | 16.53 | 639,826 | -0.06(-0.39%) |
Aug 25, 2004 | 16.61 | 16.96 | 16.26 | 16.60 | 482,836 | +0.12(+0.73%) |
Aug 24, 2004 | 16.20 | 16.59 | 16.00 | 16.48 | 711,244 | +0.44(+2.75%) |
Aug 23, 2004 | 16.26 | 16.26 | 15.87 | 16.04 | 357,309 | -0.06(-0.40%) |
Aug 20, 2004 | 15.84 | 16.12 | 15.71 | 16.10 | 358,180 | +0.27(+1.68%) |
Aug 19, 2004 | 15.80 | 16.14 | 15.67 | 15.84 | 467,376 | +0.02(+0.12%) |
Aug 18, 2004 | 15.62 | 16.17 | 15.33 | 15.82 | 427,203 | +0.26(+1.65%) |
Aug 17, 2004 | 15.48 | 15.64 | 15.32 | 15.56 | 319,858 | +0.27(+1.74%) |
Aug 16, 2004 | 15.05 | 15.30 | 14.83 | 15.29 | 324,866 | +0.45(+3.03%) |
Aug 13, 2004 | 14.75 | 14.97 | 14.75 | 14.84 | 161,997 | +0.01(+0.06%) |
Aug 12, 2004 | 14.78 | 15.06 | 14.74 | 14.83 | 247,569 | -0.22(-1.46%) |
Aug 11, 2004 | 15.16 | 15.16 | 14.64 | 15.05 | 339,781 | -0.01(-0.06%) |
Aug 10, 2004 | 14.72 | 15.16 | 14.44 | 15.06 | 591,488 | +0.48(+3.27%) |
Aug 09, 2004 | 14.05 | 14.66 | 14.05 | 14.59 | 473,908 | +0.41(+2.92%) |
Aug 06, 2004 | 14.50 | 14.62 | 14.07 | 14.17 | 671,071 | -0.47(-3.20%) |
Aug 05, 2004 | 14.52 | 14.74 | 14.47 | 14.64 | 745,864 | +0.04(+0.25%) |
Aug 04, 2004 | 14.66 | 14.96 | 14.49 | 14.60 | 1,253,196 | -0.30(-2.03%) |
Aug 03, 2004 | 14.71 | 15.01 | 14.66 | 14.91 | 429,816 | +0.03(+0.19%) |
Aug 02, 2004 | 14.64 | 15.02 | 14.60 | 14.88 | 318,443 | +0.06(+0.37%) |
Jul 30, 2004 | 14.70 | 14.91 | 14.43 | 14.83 | 489,477 | +0.04(+0.25%) |
Jul 29, 2004 | 14.70 | 14.83 | 14.42 | 14.79 | 686,639 | +0.18(+1.26%) |
Jul 28, 2004 | 14.25 | 14.67 | 14.23 | 14.60 | 690,559 | +0.23(+1.60%) |
Jul 27, 2004 | 14.19 | 14.51 | 14.19 | 14.38 | 626,326 | +0.13(+0.90%) |
Jul 26, 2004 | 13.77 | 14.26 | 13.77 | 14.25 | 612,390 | +0.34(+2.44%) |
Jul 23, 2004 | 13.93 | 14.04 | 13.67 | 13.91 | 432,320 | +0.01(+0.07%) |
Jul 22, 2004 | 13.96 | 14.24 | 13.81 | 13.90 | 565,577 | -0.11(-0.79%) |
Jul 21, 2004 | 14.45 | 14.49 | 13.59 | 14.01 | 391,821 | -0.25(-1.74%) |
Jul 20, 2004 | 14.26 | 14.31 | 14.14 | 14.26 | 224,380 | +0.06(+0.45%) |
Jul 19, 2004 | 14.14 | 14.27 | 14.02 | 14.19 | 370,265 | +0.08(+0.59%) |
Jul 16, 2004 | 14.06 | 14.17 | 13.92 | 14.11 | 544,020 | +0.05(+0.33%) |
Jul 15, 2004 | 14.15 | 14.21 | 13.95 | 14.06 | 368,632 | +0.04(+0.26%) |
Jul 14, 2004 | 13.92 | 14.21 | 13.82 | 14.03 | 538,468 | -0.03(-0.20%) |
Jul 13, 2004 | 13.97 | 14.26 | 13.97 | 14.05 | 223,291 | -0.08(-0.59%) |
Jul 12, 2004 | 14.01 | 14.28 | 13.82 | 14.14 | 514,081 | +0.17(+1.25%) |
Jul 09, 2004 | 14.03 | 14.03 | 13.74 | 13.96 | 687,402 | +0.10(+0.73%) |
Jul 08, 2004 | 14.24 | 14.32 | 13.78 | 13.86 | 1,174,701 | -0.46(-3.21%) |
Jul 07, 2004 | 14.41 | 14.60 | 14.13 | 14.32 | 428,183 | -0.17(-1.14%) |
Jul 06, 2004 | 14.94 | 14.98 | 14.42 | 14.49 | 563,617 | -0.26(-1.74%) |
Jul 02, 2004 | 14.65 | 14.74 | 14.52 | 14.74 | 808,791 | +0.01(+0.06%) |
Jul 01, 2004 | 15.02 | 15.10 | 14.68 | 14.73 | 1,031,974 | -0.26(-1.72%) |
Jun 30, 2004 | 14.89 | 15.30 | 14.78 | 14.99 | 620,338 | +0.25(+1.68%) |
Jun 29, 2004 | 14.24 | 14.83 | 14.24 | 14.74 | 827,081 | +0.38(+2.62%) |
Jun 28, 2004 | 14.62 | 14.62 | 14.15 | 14.37 | 1,050,264 | -0.12(-0.82%) |
Jun 25, 2004 | 14.60 | 14.79 | 13.16 | 14.49 | 4,543,342 | -2.09(-12.63%) |
Jun 24, 2004 | 16.71 | 16.71 | 16.33 | 16.58 | 329,439 | -0.05(-0.28%) |
Jun 23, 2004 | 16.50 | 16.76 | 16.36 | 16.63 | 371,680 | -0.02(-0.11%) |
Jun 22, 2004 | 16.15 | 16.74 | 16.02 | 16.64 | 230,259 | +0.27(+1.63%) |
Jun 21, 2004 | 16.53 | 16.53 | 16.14 | 16.38 | 334,882 | -0.11(-0.67%) |
Jun 18, 2004 | 16.03 | 16.53 | 15.78 | 16.49 | 429,054 | +0.28(+1.76%) |
Jun 17, 2004 | 16.38 | 16.44 | 16.01 | 16.20 | 273,262 | -0.13(-0.79%) |
Jun 16, 2004 | 16.36 | 16.36 | 16.06 | 16.33 | 182,247 | +0.16(+0.97%) |
Jun 15, 2004 | 15.54 | 16.29 | 15.54 | 16.18 | 233,960 | +0.56(+3.59%) |
Jun 14, 2004 | 15.86 | 16.07 | 15.55 | 15.62 | 456,054 | -0.33(-2.07%) |
Jun 10, 2004 | 16.30 | 16.41 | 15.94 | 15.95 | 379,192 | -0.15(-0.91%) |
Jun 09, 2004 | 16.48 | 16.51 | 15.94 | 16.09 | 395,196 | -0.27(-1.63%) |
Jun 08, 2004 | 16.37 | 16.63 | 15.98 | 16.36 | 513,537 | -0.28(-1.71%) |
Jun 07, 2004 | 15.98 | 16.64 | 15.98 | 16.64 | 265,206 | +0.52(+3.25%) |
Jun 04, 2004 | 15.98 | 16.40 | 15.86 | 16.12 | 188,888 | +0.06(+0.40%) |
Jun 03, 2004 | 16.12 | 16.27 | 15.91 | 16.06 | 389,643 | +0.02(+0.11%) |
Jun 02, 2004 | 16.08 | 16.30 | 15.94 | 16.04 | 494,920 | -0.14(-0.85%) |
Jun 01, 2004 | 15.72 | 16.21 | 15.44 | 16.18 | 453,223 | +0.60(+3.83%) |
May 28, 2004 | 15.89 | 15.91 | 15.57 | 15.58 | 289,919 | -0.30(-1.91%) |
May 27, 2004 | 15.38 | 15.89 | 15.22 | 15.88 | 654,305 | +0.56(+3.66%) |
May 26, 2004 | 15.34 | 15.39 | 15.11 | 15.32 | 547,504 | +0.06(+0.42%) |
May 25, 2004 | 15.34 | 15.38 | 15.03 | 15.26 | 774,606 | +0.03(+0.18%) |
May 24, 2004 | 15.43 | 15.44 | 15.16 | 15.23 | 216,759 | +0.07(+0.48%) |
May 21, 2004 | 15.22 | 15.37 | 15.03 | 15.16 | 421,869 | -0.01(-0.06%) |
May 20, 2004 | 15.11 | 15.44 | 15.11 | 15.16 | 308,209 | +0.06(+0.36%) |
May 19, 2004 | 14.97 | 15.43 | 14.89 | 15.11 | 788,868 | +0.24(+1.61%) |
May 18, 2004 | 14.81 | 14.88 | 14.33 | 14.87 | 792,352 | +0.17(+1.19%) |
May 17, 2004 | 14.82 | 14.88 | 14.36 | 14.70 | 318,225 | -0.26(-1.72%) |
May 14, 2004 | 15.21 | 15.25 | 14.56 | 14.95 | 280,883 | -0.16(-1.03%) |
May 13, 2004 | 15.12 | 15.39 | 15.02 | 15.11 | 377,450 | -0.17(-1.14%) |
May 12, 2004 | 15.33 | 15.33 | 14.48 | 15.28 | 546,851 | -0.05(-0.30%) |
May 11, 2004 | 14.71 | 15.33 | 14.50 | 15.33 | 1,029,470 | +0.76(+5.23%) |
May 10, 2004 | 15.39 | 15.45 | 14.33 | 14.57 | 984,398 | -0.38(-2.52%) |
May 07, 2004 | 14.94 | 15.47 | 14.84 | 14.94 | 832,851 | -0.20(-1.33%) |
May 06, 2004 | 15.52 | 15.52 | 14.81 | 15.15 | 705,801 | -0.39(-2.54%) |
May 05, 2004 | 15.22 | 15.61 | 15.02 | 15.54 | 1,614,970 | +0.30(+1.99%) |
May 04, 2004 | 15.16 | 15.55 | 15.00 | 15.24 | 695,022 | +0.11(+0.73%) |
May 03, 2004 | 15.31 | 15.61 | 14.94 | 15.13 | 582,234 | -0.14(-0.90%) |
Apr 30, 2004 | 15.29 | 15.71 | 15.16 | 15.27 | 551,097 | +0.02(+0.12%) |
Apr 29, 2004 | 15.71 | 15.93 | 15.20 | 15.25 | 889,572 | -0.14(-0.90%) |
Apr 28, 2004 | 16.31 | 16.42 | 15.29 | 15.39 | 1,175,681 | -0.90(-5.53%) |
Apr 27, 2004 | 16.87 | 17.13 | 16.20 | 16.29 | 1,126,363 | +0.67(+4.29%) |
Apr 26, 2004 | 15.98 | 15.98 | 15.35 | 15.62 | 1,266,370 | -0.22(-1.39%) |
Apr 23, 2004 | 16.65 | 16.67 | 15.73 | 15.84 | 901,874 | -0.62(-3.74%) |
Apr 22, 2004 | 17.77 | 17.86 | 16.24 | 16.45 | 1,361,630 | -1.52(-8.48%) |
Apr 21, 2004 | 18.24 | 18.24 | 17.64 | 17.98 | 350,015 | -0.05(-0.26%) |
Apr 20, 2004 | 18.10 | 18.37 | 17.98 | 18.02 | 361,011 | -0.24(-1.31%) |
Apr 19, 2004 | 18.14 | 18.37 | 17.98 | 18.26 | 599,326 | +0.14(+0.76%) |
Apr 16, 2004 | 18.37 | 18.37 | 17.83 | 18.12 | 506,896 | -0.17(-0.95%) |
Apr 15, 2004 | 18.28 | 18.46 | 18.14 | 18.30 | 343,374 | -0.06(-0.35%) |
Apr 14, 2004 | 18.42 | 18.50 | 18.14 | 18.36 | 433,300 | -0.24(-1.28%) |
Apr 13, 2004 | 18.66 | 18.80 | 18.41 | 18.60 | 689,035 | -0.14(-0.73%) |
Apr 12, 2004 | 19.27 | 19.49 | 18.55 | 18.74 | 635,144 | -0.69(-3.55%) |
Apr 08, 2004 | 20.24 | 20.39 | 19.06 | 19.43 | 839,601 | -0.60(-2.98%) |
Apr 07, 2004 | 20.04 | 20.23 | 19.61 | 20.02 | 192,372 | +0.09(+0.46%) |
Apr 06, 2004 | 20.44 | 20.44 | 19.83 | 19.93 | 353,281 | -0.37(-1.81%) |
Apr 05, 2004 | 20.16 | 20.38 | 19.92 | 20.30 | 224,924 | +0.00(+0.00%) |
Apr 02, 2004 | 20.10 | 20.89 | 19.99 | 20.30 | 358,071 | +0.44(+2.22%) |
Apr 01, 2004 | 19.57 | 19.91 | 19.53 | 19.86 | 150,348 | +0.15(+0.75%) |
Mar 31, 2004 | 19.51 | 19.84 | 19.14 | 19.71 | 359,813 | +0.29(+1.51%) |
Mar 30, 2004 | 20.03 | 20.07 | 19.27 | 19.42 | 345,987 | -0.39(-1.99%) |
Mar 29, 2004 | 19.39 | 19.87 | 19.29 | 19.81 | 684,789 | +0.54(+2.81%) |
Mar 26, 2004 | 18.79 | 19.59 | 18.54 | 19.27 | 569,931 | +0.45(+2.39%) |
Mar 25, 2004 | 17.98 | 18.82 | 17.87 | 18.82 | 501,017 | +0.98(+5.51%) |
Mar 24, 2004 | 17.92 | 18.17 | 17.54 | 17.84 | 508,311 | -0.12(-0.66%) |
Mar 23, 2004 | 17.82 | 18.24 | 17.72 | 17.96 | 291,552 | +0.20(+1.14%) |
Mar 22, 2004 | 18.25 | 18.25 | 17.58 | 17.76 | 289,375 | -0.57(-3.11%) |
Mar 19, 2004 | 18.95 | 19.04 | 18.26 | 18.32 | 269,343 | -0.29(-1.58%) |
Mar 18, 2004 | 18.43 | 18.94 | 18.34 | 18.62 | 385,180 | -0.09(-0.49%) |
Mar 17, 2004 | 18.27 | 18.82 | 18.27 | 18.71 | 309,951 | +0.34(+1.85%) |
Mar 16, 2004 | 18.19 | 18.65 | 18.10 | 18.37 | 369,067 | +0.02(+0.10%) |
Mar 15, 2004 | 18.08 | 18.51 | 18.02 | 18.35 | 429,599 | +0.14(+0.76%) |
Mar 12, 2004 | 18.97 | 19.34 | 18.01 | 18.21 | 795,400 | -0.48(-2.56%) |
Mar 11, 2004 | 18.60 | 18.96 | 18.47 | 18.69 | 355,458 | -0.17(-0.92%) |
Mar 10, 2004 | 18.89 | 19.47 | 18.40 | 18.87 | 509,944 | -0.10(-0.53%) |
Mar 09, 2004 | 19.07 | 19.30 | 18.81 | 18.97 | 273,044 | -0.10(-0.53%) |
Mar 08, 2004 | 19.29 | 19.40 | 18.88 | 19.07 | 208,267 | -0.22(-1.14%) |
Mar 05, 2004 | 19.53 | 19.70 | 19.15 | 19.29 | 160,255 | -0.15(-0.76%) |
Mar 04, 2004 | 18.98 | 19.66 | 18.46 | 19.44 | 439,397 | +0.52(+2.77%) |
Mar 03, 2004 | 18.83 | 19.24 | 18.60 | 18.91 | 234,069 | -0.10(-0.53%) |
Mar 02, 2004 | 19.33 | 19.59 | 18.76 | 19.01 | 285,782 | -0.65(-3.32%) |
Mar 01, 2004 | 19.74 | 19.94 | 19.34 | 19.67 | 483,380 | +0.10(+0.52%) |
Feb 27, 2004 | 19.69 | 19.72 | 19.44 | 19.56 | 451,590 | -0.11(-0.56%) |
Feb 26, 2004 | 19.37 | 19.68 | 19.13 | 19.67 | 561,004 | +0.52(+2.73%) |
Feb 25, 2004 | 19.06 | 19.40 | 18.89 | 19.15 | 343,156 | +0.14(+0.72%) |
Feb 24, 2004 | 18.60 | 19.18 | 18.37 | 19.01 | 459,973 | +0.58(+3.14%) |
Feb 23, 2004 | 19.20 | 19.28 | 18.32 | 18.43 | 287,088 | -0.49(-2.57%) |
Feb 20, 2004 | 19.15 | 19.33 | 18.70 | 18.92 | 342,721 | -0.16(-0.82%) |
Feb 19, 2004 | 19.40 | 19.83 | 18.95 | 19.08 | 457,034 | -0.32(-1.66%) |
Feb 18, 2004 | 20.12 | 20.12 | 19.16 | 19.40 | 274,351 | -0.62(-3.12%) |
Feb 17, 2004 | 19.39 | 20.26 | 19.25 | 20.02 | 272,500 | +0.75(+3.91%) |
Feb 13, 2004 | 20.12 | 20.35 | 19.26 | 19.27 | 225,359 | -0.63(-3.18%) |
Feb 12, 2004 | 20.01 | 20.35 | 19.85 | 19.90 | 230,259 | -0.23(-1.14%) |
Feb 11, 2004 | 19.43 | 20.21 | 19.39 | 20.13 | 500,908 | +0.53(+2.72%) |
Feb 10, 2004 | 19.44 | 19.74 | 19.04 | 19.60 | 450,175 | +0.04(+0.19%) |
Feb 09, 2004 | 19.79 | 20.39 | 19.44 | 19.56 | 357,309 | -0.50(-2.47%) |
Feb 06, 2004 | 19.57 | 20.25 | 19.33 | 20.06 | 270,214 | +0.28(+1.39%) |
Feb 05, 2004 | 19.43 | 20.07 | 19.38 | 19.79 | 310,604 | +0.63(+3.31%) |
Feb 04, 2004 | 20.02 | 20.22 | 18.99 | 19.15 | 363,950 | -1.02(-5.05%) |
Feb 03, 2004 | 19.98 | 20.74 | 19.98 | 20.17 | 585,826 | -0.12(-0.59%) |
Feb 02, 2004 | 19.74 | 20.45 | 18.73 | 20.29 | 766,441 | +0.17(+0.87%) |
Jan 30, 2004 | 19.42 | 20.84 | 19.38 | 20.12 | 457,687 | +0.39(+2.00%) |
Jan 29, 2004 | 20.21 | 20.45 | 19.56 | 19.72 | 596,713 | -0.51(-2.54%) |
Jan 28, 2004 | 21.20 | 21.59 | 20.08 | 20.24 | 964,801 | -0.98(-4.63%) |
Jan 27, 2004 | 22.14 | 22.14 | 21.17 | 21.22 | 418,820 | -1.02(-4.58%) |
Jan 26, 2004 | 22.59 | 22.59 | 21.41 | 22.24 | 419,474 | -0.39(-1.75%) |
Jan 23, 2004 | 22.16 | 22.63 | 21.17 | 22.63 | 667,805 | +0.26(+1.15%) |
Jan 22, 2004 | 22.90 | 23.64 | 22.24 | 22.37 | 820,440 | -0.22(-0.98%) |
Jan 21, 2004 | 22.32 | 22.87 | 22.29 | 22.60 | 695,785 | +0.04(+0.16%) |
Jan 20, 2004 | 24.40 | 24.40 | 22.19 | 22.56 | 909,931 | -1.43(-5.97%) |
Jan 16, 2004 | 24.86 | 25.15 | 23.93 | 23.99 | 575,048 | -0.77(-3.12%) |
Jan 15, 2004 | 23.64 | 25.35 | 23.60 | 24.76 | 1,835,709 | +1.26(+5.35%) |
Jan 14, 2004 | 22.40 | 23.51 | 22.17 | 23.51 | 1,012,538 | +1.37(+6.18%) |
Jan 13, 2004 | 22.22 | 22.23 | 21.63 | 22.14 | 327,823 | +0.12(+0.54%) |
Jan 12, 2004 | 22.14 | 22.46 | 21.84 | 22.02 | 429,830 | -0.17(-0.79%) |
Jan 09, 2004 | 22.31 | 22.76 | 22.16 | 22.19 | 245,787 | -0.50(-2.19%) |
Jan 08, 2004 | 22.94 | 22.95 | 22.45 | 22.69 | 467,352 | -0.24(-1.04%) |
Jan 07, 2004 | 22.31 | 22.93 | 22.14 | 22.93 | 379,595 | +0.50(+2.21%) |
Jan 06, 2004 | 22.98 | 23.19 | 22.38 | 22.43 | 308,427 | -0.75(-3.25%) |
Jan 05, 2004 | 23.29 | 23.52 | 23.00 | 23.18 | 351,648 | +0.31(+1.37%) |
Jan 02, 2004 | 22.87 | 23.38 | 22.83 | 22.87 | 203,259 | +0.04(+0.16%) |
Dec 31, 2003 | 23.07 | 23.37 | 22.75 | 22.83 | 246,807 | -0.26(-1.11%) |
Dec 30, 2003 | 23.15 | 23.30 | 22.90 | 23.09 | 269,834 | -0.09(-0.40%) |
Dec 29, 2003 | 22.69 | 23.65 | 22.49 | 23.18 | 406,805 | +0.60(+2.64%) |
Dec 26, 2003 | 22.23 | 22.72 | 22.16 | 22.59 | 98,494 | +0.35(+1.57%) |
Dec 24, 2003 | 22.40 | 22.60 | 22.24 | 22.24 | 69,581 | -0.27(-1.18%) |
Dec 23, 2003 | 21.80 | 22.50 | 21.44 | 22.50 | 243,076 | +0.67(+3.07%) |
Dec 22, 2003 | 21.69 | 22.03 | 21.49 | 21.83 | 163,999 | +0.00(+0.00%) |
Dec 19, 2003 | 21.65 | 21.93 | 21.20 | 21.83 | 305,404 | +0.21(+0.98%) |
Dec 18, 2003 | 21.77 | 22.04 | 21.56 | 21.62 | 270,252 | -0.23(-1.05%) |
Dec 17, 2003 | 22.15 | 22.18 | 21.57 | 21.85 | 171,352 | +0.27(+1.23%) |
Dec 16, 2003 | 21.48 | 22.08 | 21.48 | 21.59 | 258,263 | +0.02(+0.09%) |
Dec 15, 2003 | 22.34 | 22.86 | 21.57 | 21.57 | 277,264 | -0.75(-3.37%) |
Dec 12, 2003 | 22.35 | 22.83 | 21.79 | 22.32 | 304,494 | +0.22(+1.00%) |
Dec 11, 2003 | 21.51 | 22.46 | 21.26 | 22.10 | 276,201 | +0.68(+3.17%) |
Dec 10, 2003 | 22.27 | 22.51 | 21.31 | 21.42 | 212,443 | -0.45(-2.06%) |
Dec 09, 2003 | 21.85 | 22.12 | 21.64 | 21.87 | 283,828 | +0.17(+0.76%) |
Dec 08, 2003 | 21.36 | 21.98 | 21.18 | 21.70 | 247,225 | +0.23(+1.07%) |
Dec 05, 2003 | 21.59 | 21.82 | 21.32 | 21.48 | 223,144 | -0.28(-1.31%) |
Dec 04, 2003 | 21.90 | 22.08 | 21.67 | 21.76 | 388,787 | -0.26(-1.17%) |
Dec 03, 2003 | 22.96 | 23.18 | 21.92 | 22.02 | 490,077 | -0.84(-3.66%) |
Dec 02, 2003 | 23.61 | 23.61 | 22.38 | 22.85 | 708,619 | -0.77(-3.27%) |
Dec 01, 2003 | 23.41 | 23.85 | 23.38 | 23.62 | 422,819 | +0.20(+0.86%) |
Nov 28, 2003 | 22.98 | 23.42 | 22.78 | 23.42 | 235,262 | +0.39(+1.68%) |
Nov 26, 2003 | 22.69 | 23.12 | 22.46 | 23.04 | 380,845 | +0.57(+2.53%) |
Nov 25, 2003 | 22.18 | 22.61 | 21.85 | 22.47 | 363,938 | +0.47(+2.13%) |
Nov 24, 2003 | 21.18 | 22.02 | 21.17 | 22.00 | 542,308 | +0.85(+4.04%) |
Nov 21, 2003 | 20.77 | 21.10 | 20.67 | 21.14 | 209,968 | +0.38(+1.81%) |
Nov 20, 2003 | 20.67 | 21.28 | 20.21 | 20.77 | 394,580 | -0.12(-0.57%) |
Nov 19, 2003 | 20.44 | 21.03 | 20.25 | 20.89 | 265,945 | +0.42(+2.06%) |
Nov 18, 2003 | 20.98 | 21.13 | 20.35 | 20.46 | 247,068 | -0.48(-2.28%) |
Nov 17, 2003 | 20.71 | 21.13 | 20.53 | 20.94 | 221,570 | +0.01(+0.04%) |
Nov 14, 2003 | 21.36 | 21.42 | 20.85 | 20.93 | 146,864 | -0.26(-1.21%) |
Nov 13, 2003 | 21.28 | 21.41 | 21.01 | 21.19 | 135,880 | +0.11(+0.52%) |
Nov 12, 2003 | 20.75 | 21.27 | 20.72 | 21.08 | 205,871 | +0.33(+1.59%) |
Nov 11, 2003 | 20.82 | 21.22 | 20.75 | 20.75 | 136,113 | -0.17(-0.79%) |
Nov 10, 2003 | 21.51 | 21.63 | 20.91 | 20.91 | 170,662 | -0.51(-2.36%) |
Nov 07, 2003 | 21.31 | 21.81 | 21.07 | 21.42 | 237,375 | +0.11(+0.52%) |
Nov 06, 2003 | 20.99 | 21.35 | 20.76 | 21.31 | 110,533 | +0.33(+1.58%) |
Nov 05, 2003 | 20.54 | 21.14 | 20.43 | 20.98 | 254,895 | +0.37(+1.78%) |
Nov 04, 2003 | 21.54 | 21.64 | 20.01 | 20.61 | 383,002 | -0.93(-4.31%) |
Nov 03, 2003 | 20.53 | 21.31 | 20.53 | 21.54 | 262,058 | +0.94(+4.55%) |
Oct 31, 2003 | 20.10 | 20.84 | 20.07 | 20.60 | 140,650 | +0.05(+0.22%) |
Oct 30, 2003 | 20.75 | 20.82 | 20.48 | 20.56 | 132,635 | -0.19(-0.93%) |
Oct 29, 2003 | 20.34 | 20.80 | 20.25 | 20.75 | 128,779 | +0.26(+1.26%) |
Oct 28, 2003 | 19.91 | 20.53 | 19.60 | 20.49 | 259,344 | +0.64(+3.24%) |
Oct 27, 2003 | 19.13 | 20.32 | 19.04 | 19.85 | 172,122 | +0.73(+3.79%) |
Oct 24, 2003 | 19.16 | 19.44 | 18.75 | 19.12 | 154,485 | -0.17(-0.86%) |
Oct 23, 2003 | 19.22 | 19.50 | 18.21 | 19.29 | 215,561 | -0.29(-1.50%) |
Oct 22, 2003 | 20.41 | 20.57 | 19.08 | 19.58 | 221,876 | -0.88(-4.31%) |
Oct 21, 2003 | 20.04 | 20.85 | 20.04 | 20.46 | 219,478 | +0.26(+1.27%) |
Oct 20, 2003 | 19.75 | 20.37 | 19.67 | 20.21 | 140,900 | +0.53(+2.71%) |
Oct 17, 2003 | 20.13 | 20.44 | 19.61 | 19.67 | 159,255 | -0.51(-2.50%) |
Oct 16, 2003 | 19.68 | 20.38 | 19.26 | 20.18 | 289,705 | +0.16(+0.78%) |
Oct 15, 2003 | 20.61 | 20.66 | 19.82 | 20.02 | 190,761 | -0.51(-2.46%) |
Oct 14, 2003 | 20.70 | 20.80 | 20.40 | 20.53 | 255,272 | -0.25(-1.19%) |
Oct 13, 2003 | 20.43 | 20.89 | 19.70 | 20.78 | 375,320 | +0.40(+1.98%) |
Oct 10, 2003 | 19.93 | 20.44 | 19.53 | 20.37 | 356,382 | +0.45(+2.26%) |
Oct 09, 2003 | 19.38 | 20.21 | 19.19 | 19.92 | 227,784 | +0.63(+3.29%) |
Oct 08, 2003 | 20.02 | 20.02 | 18.83 | 19.29 | 544,836 | -0.78(-3.89%) |
Oct 07, 2003 | 19.17 | 20.07 | 19.17 | 20.07 | 176,952 | +0.42(+2.15%) |
Oct 06, 2003 | 19.66 | 19.75 | 19.30 | 19.65 | 182,500 | -0.01(-0.05%) |
Oct 03, 2003 | 19.08 | 19.70 | 19.08 | 19.66 | 186,251 | +0.58(+3.03%) |
Oct 02, 2003 | 18.89 | 19.24 | 18.84 | 19.08 | 161,086 | +0.11(+0.58%) |