Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 45.72 | 45.72 | 44.33 | 45.15 | 388,231 | -0.16(-0.35%) |
Jun 29, 2004 | 45.75 | 45.91 | 44.92 | 45.31 | 400,819 | -0.64(-1.39%) |
Jun 28, 2004 | 46.30 | 46.31 | 45.76 | 45.95 | 399,988 | +0.39(+0.85%) |
Jun 25, 2004 | 46.30 | 46.43 | 45.51 | 45.56 | 530,151 | -0.87(-1.87%) |
Jun 24, 2004 | 45.03 | 46.46 | 44.84 | 46.43 | 517,087 | +1.57(+3.49%) |
Jun 23, 2004 | 43.63 | 45.02 | 43.63 | 44.86 | 298,922 | +1.11(+2.54%) |
Jun 22, 2004 | 43.80 | 44.16 | 43.31 | 43.75 | 331,225 | +0.58(+1.35%) |
Jun 21, 2004 | 44.49 | 44.59 | 43.01 | 43.17 | 514,237 | -0.98(-2.21%) |
Jun 18, 2004 | 44.34 | 44.53 | 43.84 | 44.15 | 624,447 | -0.03(-0.06%) |
Jun 17, 2004 | 43.83 | 44.41 | 43.20 | 44.17 | 2,529,025 | +0.32(+0.73%) |
Jun 16, 2004 | 42.51 | 44.04 | 42.32 | 43.85 | 1,742,943 | +2.60(+6.31%) |
Jun 15, 2004 | 41.42 | 41.67 | 40.88 | 41.25 | 306,048 | +0.48(+1.18%) |
Jun 14, 2004 | 41.68 | 42.17 | 40.72 | 40.77 | 314,836 | -0.68(-1.65%) |
Jun 10, 2004 | 40.59 | 41.63 | 40.59 | 41.45 | 219,827 | +0.57(+1.40%) |
Jun 09, 2004 | 41.82 | 41.83 | 40.57 | 40.88 | 303,435 | -0.94(-2.25%) |
Jun 08, 2004 | 42.10 | 42.10 | 41.39 | 41.82 | 273,982 | -0.28(-0.66%) |
Jun 07, 2004 | 40.46 | 42.31 | 40.25 | 42.10 | 587,156 | +1.78(+4.41%) |
Jun 04, 2004 | 39.49 | 40.38 | 39.36 | 40.32 | 220,421 | +0.88(+2.24%) |
Jun 03, 2004 | 40.31 | 40.35 | 39.15 | 39.44 | 236,810 | -0.56(-1.41%) |
Jun 02, 2004 | 39.77 | 40.46 | 39.29 | 40.00 | 313,411 | +0.47(+1.19%) |
Jun 01, 2004 | 39.21 | 40.30 | 38.91 | 39.53 | 516,374 | +0.80(+2.07%) |
May 28, 2004 | 38.02 | 39.11 | 37.56 | 38.73 | 530,863 | -0.04(-0.11%) |
May 27, 2004 | 38.61 | 39.24 | 38.48 | 38.78 | 451,056 | -0.07(-0.17%) |
May 26, 2004 | 36.16 | 38.92 | 35.66 | 38.84 | 1,174,788 | +3.69(+10.49%) |
May 25, 2004 | 35.49 | 36.16 | 34.57 | 35.15 | 772,187 | +1.23(+3.62%) |
May 24, 2004 | 32.34 | 34.10 | 32.33 | 33.93 | 273,982 | +1.90(+5.94%) |
May 21, 2004 | 31.74 | 32.48 | 31.65 | 32.02 | 82,539 | +0.46(+1.47%) |
May 20, 2004 | 32.78 | 32.78 | 31.40 | 31.56 | 166,978 | -1.08(-3.30%) |
May 19, 2004 | 32.97 | 33.26 | 32.00 | 32.64 | 145,245 | -0.02(-0.05%) |
May 18, 2004 | 31.88 | 32.75 | 31.48 | 32.65 | 121,492 | +0.80(+2.51%) |
May 17, 2004 | 31.57 | 32.24 | 31.42 | 31.85 | 91,802 | -0.05(-0.16%) |
May 14, 2004 | 31.85 | 32.39 | 31.51 | 31.90 | 158,784 | -0.19(-0.60%) |
May 13, 2004 | 32.14 | 32.42 | 31.66 | 32.10 | 89,071 | -0.08(-0.24%) |
May 12, 2004 | 31.40 | 32.34 | 31.10 | 32.17 | 143,345 | +0.35(+1.11%) |
May 11, 2004 | 31.32 | 31.82 | 31.10 | 31.82 | 109,616 | +0.49(+1.56%) |
May 10, 2004 | 31.58 | 31.88 | 30.73 | 31.33 | 253,674 | -0.24(-0.77%) |
May 07, 2004 | 32.29 | 32.29 | 31.58 | 31.58 | 92,990 | -0.60(-1.86%) |
May 06, 2004 | 32.32 | 32.38 | 31.99 | 32.17 | 111,279 | -0.20(-0.62%) |
May 05, 2004 | 31.76 | 32.81 | 31.76 | 32.38 | 213,414 | +0.20(+0.63%) |
May 04, 2004 | 31.31 | 33.22 | 31.15 | 32.17 | 380,511 | -0.32(-0.98%) |
May 03, 2004 | 31.29 | 32.95 | 31.15 | 32.49 | 426,591 | +1.19(+3.79%) |
Apr 30, 2004 | 31.15 | 32.52 | 28.04 | 31.31 | 777,056 | -1.92(-5.78%) |
Apr 29, 2004 | 33.93 | 34.30 | 32.81 | 33.23 | 183,842 | -0.64(-1.89%) |
Apr 28, 2004 | 34.93 | 34.94 | 33.77 | 33.87 | 174,104 | -1.02(-2.92%) |
Apr 27, 2004 | 35.42 | 35.42 | 34.10 | 34.89 | 562,335 | +1.20(+3.58%) |
Apr 26, 2004 | 33.56 | 33.95 | 32.43 | 33.68 | 489,772 | +0.67(+2.04%) |
Apr 23, 2004 | 33.28 | 33.36 | 31.88 | 33.01 | 279,089 | -0.13(-0.41%) |
Apr 22, 2004 | 32.28 | 33.37 | 31.87 | 33.14 | 255,812 | +1.02(+3.17%) |
Apr 21, 2004 | 31.28 | 32.54 | 31.28 | 32.12 | 346,902 | +0.69(+2.20%) |
Apr 20, 2004 | 30.99 | 31.83 | 30.72 | 31.43 | 263,888 | +0.39(+1.25%) |
Apr 19, 2004 | 31.47 | 31.47 | 30.34 | 31.05 | 180,161 | -0.08(-0.27%) |
Apr 16, 2004 | 30.74 | 31.58 | 30.08 | 31.13 | 203,557 | +0.69(+2.27%) |
Apr 15, 2004 | 30.50 | 31.79 | 29.55 | 30.44 | 491,672 | -0.72(-2.30%) |
Apr 14, 2004 | 34.14 | 34.45 | 26.98 | 31.15 | 3,114,044 | -3.31(-9.60%) |
Apr 13, 2004 | 35.28 | 35.99 | 33.82 | 34.46 | 419,821 | -0.76(-2.15%) |
Apr 12, 2004 | 34.48 | 35.40 | 34.19 | 35.22 | 588,225 | +1.20(+3.51%) |
Apr 08, 2004 | 34.26 | 34.89 | 33.77 | 34.03 | 295,003 | +0.29(+0.87%) |
Apr 07, 2004 | 35.45 | 35.47 | 33.09 | 33.73 | 619,341 | -1.56(-4.41%) |
Apr 06, 2004 | 35.37 | 35.37 | 35.00 | 35.29 | 454,025 | -0.08(-0.21%) |
Apr 05, 2004 | 36.13 | 36.21 | 34.62 | 35.37 | 1,303,644 | +2.48(+7.55%) |
Apr 02, 2004 | 31.20 | 33.43 | 30.77 | 32.88 | 733,114 | +2.05(+6.64%) |
Apr 01, 2004 | 31.11 | 31.20 | 30.83 | 30.83 | 229,922 | -0.09(-0.30%) |
Mar 31, 2004 | 31.24 | 31.24 | 30.79 | 30.93 | 181,348 | -0.04(-0.14%) |
Mar 30, 2004 | 31.07 | 31.18 | 30.52 | 30.97 | 309,729 | -0.21(-0.68%) |
Mar 29, 2004 | 30.56 | 32.63 | 30.04 | 31.18 | 999,971 | +1.18(+3.93%) |
Mar 26, 2004 | 30.30 | 30.33 | 29.64 | 30.00 | 279,327 | -0.13(-0.42%) |
Mar 25, 2004 | 30.09 | 30.31 | 29.95 | 30.13 | 207,476 | +0.40(+1.36%) |
Mar 24, 2004 | 29.81 | 29.98 | 29.62 | 29.72 | 216,502 | -0.07(-0.23%) |
Mar 23, 2004 | 30.04 | 30.13 | 29.64 | 29.79 | 142,157 | -0.16(-0.53%) |
Mar 22, 2004 | 29.48 | 30.31 | 29.13 | 29.95 | 195,956 | +0.17(+0.57%) |
Mar 19, 2004 | 30.31 | 30.39 | 29.50 | 29.78 | 182,773 | -0.53(-1.75%) |
Mar 18, 2004 | 30.22 | 30.38 | 29.72 | 30.31 | 286,808 | +0.21(+0.70%) |
Mar 17, 2004 | 29.13 | 30.31 | 29.05 | 30.10 | 248,805 | +1.04(+3.56%) |
Mar 16, 2004 | 29.57 | 29.77 | 29.06 | 29.07 | 192,156 | -0.51(-1.71%) |
Mar 15, 2004 | 29.63 | 30.25 | 29.52 | 29.57 | 221,015 | -0.17(-0.57%) |
Mar 12, 2004 | 30.10 | 30.16 | 29.43 | 29.74 | 214,126 | -0.08(-0.25%) |
Mar 11, 2004 | 29.39 | 30.36 | 29.33 | 29.82 | 203,913 | +0.11(+0.37%) |
Mar 10, 2004 | 30.39 | 30.39 | 29.46 | 29.71 | 185,624 | -0.61(-2.00%) |
Mar 09, 2004 | 29.76 | 30.36 | 28.63 | 30.31 | 347,021 | +0.65(+2.19%) |
Mar 08, 2004 | 29.82 | 30.17 | 29.43 | 29.66 | 421,840 | +0.24(+0.83%) |
Mar 05, 2004 | 29.30 | 29.51 | 29.22 | 29.42 | 223,509 | -0.03(-0.09%) |
Mar 04, 2004 | 29.23 | 29.88 | 29.23 | 29.45 | 601,526 | +0.31(+1.07%) |
Mar 03, 2004 | 29.26 | 30.02 | 27.62 | 29.13 | 530,507 | -0.67(-2.26%) |
Mar 02, 2004 | 27.57 | 30.06 | 27.40 | 29.81 | 606,989 | -0.38(-1.26%) |
Mar 01, 2004 | 30.14 | 30.31 | 29.81 | 30.19 | 595,945 | +0.42(+1.41%) |
Feb 27, 2004 | 30.48 | 30.48 | 29.08 | 29.77 | 366,260 | -16.27(-35.34%) |
Feb 25, 2004 | 45.56 | 46.31 | 45.47 | 46.03 | 222,915 | -0.21(-0.46%) |
Feb 24, 2004 | 45.87 | 47.49 | 42.94 | 46.24 | 613,996 | +0.66(+1.44%) |
Feb 23, 2004 | 47.11 | 47.32 | 42.95 | 45.59 | 362,222 | -1.72(-3.63%) |
Feb 20, 2004 | 47.33 | 47.84 | 46.48 | 47.30 | 66,743 | -0.03(-0.07%) |
Feb 19, 2004 | 47.29 | 48.39 | 47.29 | 47.34 | 88,239 | -0.46(-0.97%) |
Feb 18, 2004 | 47.78 | 48.71 | 47.40 | 47.80 | 162,109 | +0.57(+1.20%) |
Feb 17, 2004 | 46.73 | 48.64 | 46.13 | 47.24 | 165,791 | +0.77(+1.65%) |
Feb 13, 2004 | 45.55 | 48.04 | 45.55 | 46.47 | 144,057 | +0.61(+1.34%) |
Feb 12, 2004 | 49.50 | 49.72 | 45.37 | 45.86 | 312,461 | -3.23(-6.57%) |
Feb 11, 2004 | 46.15 | 49.59 | 46.15 | 49.08 | 414,002 | +2.98(+6.47%) |
Feb 10, 2004 | 44.37 | 46.63 | 42.77 | 46.10 | 312,461 | +1.79(+4.05%) |
Feb 09, 2004 | 42.61 | 44.42 | 41.55 | 44.31 | 458,656 | -1.28(-2.81%) |
Feb 06, 2004 | 46.77 | 46.77 | 45.16 | 45.59 | 266,144 | -0.81(-1.74%) |
Feb 05, 2004 | 47.33 | 47.39 | 46.06 | 46.40 | 223,152 | -0.36(-0.77%) |
Feb 04, 2004 | 45.26 | 47.74 | 44.84 | 46.76 | 456,162 | +2.13(+4.77%) |
Feb 03, 2004 | 41.90 | 47.32 | 41.87 | 44.63 | 476,946 | +2.68(+6.38%) |
Feb 02, 2004 | 41.37 | 42.07 | 41.34 | 41.95 | 161,396 | +0.57(+1.38%) |
Jan 30, 2004 | 40.38 | 41.97 | 40.20 | 41.38 | 181,705 | +1.75(+4.42%) |
Jan 29, 2004 | 38.79 | 40.07 | 38.51 | 39.63 | 110,448 | +0.83(+2.15%) |
Jan 28, 2004 | 40.33 | 40.58 | 38.56 | 38.79 | 100,828 | -1.20(-3.01%) |
Jan 27, 2004 | 40.67 | 41.01 | 38.70 | 40.00 | 236,454 | +3.98(+11.04%) |
Jan 26, 2004 | 35.61 | 36.21 | 35.16 | 36.02 | 110,566 | +0.34(+0.97%) |
Jan 23, 2004 | 35.34 | 35.72 | 34.95 | 35.68 | 83,133 | +0.68(+1.95%) |
Jan 22, 2004 | 35.20 | 35.58 | 34.79 | 34.99 | 61,399 | -0.24(-0.69%) |
Jan 21, 2004 | 35.24 | 35.50 | 35.03 | 35.24 | 84,083 | +0.08(+0.24%) |
Jan 20, 2004 | 34.86 | 35.37 | 34.69 | 35.15 | 102,609 | +0.90(+2.63%) |
Jan 16, 2004 | 33.86 | 34.92 | 33.81 | 34.25 | 77,551 | +0.18(+0.52%) |
Jan 15, 2004 | 34.38 | 34.38 | 33.69 | 34.08 | 37,364 | -0.10(-0.30%) |
Jan 14, 2004 | 34.30 | 34.45 | 33.86 | 34.18 | 36,898 | +0.28(+0.82%) |
Jan 13, 2004 | 34.07 | 34.46 | 33.48 | 33.90 | 51,003 | +0.32(+0.95%) |
Jan 12, 2004 | 33.43 | 34.41 | 33.11 | 33.58 | 48,128 | +0.15(+0.46%) |
Jan 09, 2004 | 33.35 | 33.66 | 33.14 | 33.43 | 82,634 | -0.23(-0.68%) |
Jan 08, 2004 | 34.31 | 34.31 | 33.48 | 33.66 | 84,675 | -0.54(-1.58%) |
Jan 07, 2004 | 34.40 | 34.89 | 33.77 | 34.19 | 113,965 | +0.57(+1.70%) |
Jan 06, 2004 | 33.57 | 33.64 | 33.15 | 33.62 | 57,480 | +0.19(+0.55%) |
Jan 05, 2004 | 33.68 | 33.69 | 33.29 | 33.44 | 84,914 | +0.24(+0.74%) |
Jan 02, 2004 | 33.69 | 34.28 | 32.84 | 33.19 | 93,940 | -0.74(-2.18%) |
Dec 31, 2003 | 34.16 | 34.94 | 33.93 | 33.93 | 109,379 | -0.53(-1.54%) |
Dec 30, 2003 | 35.15 | 35.26 | 33.80 | 34.46 | 127,211 | -0.41(-1.18%) |
Dec 29, 2003 | 37.05 | 37.81 | 34.67 | 34.88 | 227,879 | -2.05(-5.56%) |
Dec 26, 2003 | 36.88 | 37.05 | 36.07 | 36.93 | 170,957 | +0.81(+2.24%) |
Dec 24, 2003 | 35.03 | 36.94 | 33.45 | 36.12 | 349,752 | +3.70(+11.43%) |
Dec 23, 2003 | 32.42 | 32.56 | 32.17 | 32.42 | 127,863 | +0.05(+0.16%) |
Dec 22, 2003 | 32.42 | 32.59 | 32.21 | 32.37 | 75,409 | +0.20(+0.63%) |
Dec 19, 2003 | 32.08 | 32.70 | 31.36 | 32.17 | 71,535 | +0.87(+2.77%) |
Dec 18, 2003 | 31.83 | 32.07 | 31.21 | 31.30 | 53,328 | -0.25(-0.80%) |
Dec 17, 2003 | 31.80 | 31.80 | 31.36 | 31.55 | 30,869 | +0.31(+1.00%) |
Dec 16, 2003 | 31.07 | 31.32 | 30.93 | 31.24 | 86,895 | +0.33(+1.06%) |
Dec 15, 2003 | 30.52 | 31.15 | 30.49 | 30.91 | 323,157 | +0.64(+2.12%) |
Dec 12, 2003 | 30.31 | 30.74 | 30.04 | 30.27 | 172,831 | +0.09(+0.30%) |
Dec 11, 2003 | 29.83 | 30.31 | 29.50 | 30.18 | 58,311 | +0.61(+2.08%) |
Dec 10, 2003 | 29.95 | 30.36 | 29.55 | 29.56 | 33,795 | -0.24(-0.82%) |
Dec 09, 2003 | 29.52 | 31.55 | 29.41 | 29.81 | 183,418 | +0.82(+2.82%) |
Dec 08, 2003 | 28.80 | 29.09 | 28.60 | 28.99 | 71,139 | +0.15(+0.53%) |
Dec 05, 2003 | 28.78 | 28.83 | 28.12 | 28.84 | 30,108 | +0.06(+0.20%) |
Dec 04, 2003 | 28.80 | 28.84 | 28.38 | 28.78 | 33,095 | -0.02(-0.06%) |
Dec 03, 2003 | 29.05 | 29.05 | 28.73 | 28.80 | 17,518 | -0.06(-0.20%) |
Dec 02, 2003 | 29.42 | 29.42 | 28.81 | 28.86 | 39,844 | -0.38(-1.30%) |
Dec 01, 2003 | 28.90 | 29.24 | 28.88 | 29.24 | 66,146 | +0.17(+0.58%) |
Nov 28, 2003 | 29.34 | 29.43 | 28.93 | 29.07 | 12,567 | -0.27(-0.92%) |
Nov 26, 2003 | 29.46 | 29.62 | 29.34 | 29.34 | 28,184 | -0.03(-0.09%) |
Nov 25, 2003 | 29.13 | 29.55 | 29.13 | 29.36 | 62,143 | +0.19(+0.64%) |
Nov 24, 2003 | 28.96 | 29.23 | 28.90 | 29.18 | 99,526 | +0.19(+0.67%) |
Nov 21, 2003 | 29.35 | 29.22 | 28.65 | 28.98 | 36,595 | -0.37(-1.26%) |
Nov 20, 2003 | 29.65 | 29.81 | 29.35 | 29.35 | 26,205 | -0.22(-0.74%) |
Nov 19, 2003 | 29.60 | 29.87 | 29.57 | 29.57 | 83,941 | -0.29(-0.99%) |
Nov 18, 2003 | 30.09 | 30.09 | 29.49 | 29.87 | 20,633 | +0.01(+0.03%) |
Nov 17, 2003 | 30.24 | 30.59 | 29.48 | 29.86 | 19,010 | -0.66(-2.15%) |
Nov 14, 2003 | 30.52 | 30.52 | 30.30 | 30.51 | 22,903 | +0.12(+0.39%) |
Nov 13, 2003 | 30.51 | 30.60 | 30.31 | 30.40 | 21,736 | -0.25(-0.82%) |
Nov 12, 2003 | 29.50 | 30.65 | 29.50 | 30.65 | 32,056 | +0.99(+3.35%) |
Nov 11, 2003 | 29.53 | 29.82 | 29.51 | 29.66 | 17,541 | +0.19(+0.63%) |
Nov 10, 2003 | 29.34 | 29.68 | 29.22 | 29.47 | 29,146 | +0.24(+0.81%) |
Nov 07, 2003 | 29.38 | 29.38 | 29.22 | 29.24 | 29,854 | -0.15(-0.52%) |
Nov 06, 2003 | 29.39 | 29.45 | 28.84 | 29.39 | 130,844 | +0.04(+0.14%) |
Nov 05, 2003 | 29.55 | 29.55 | 29.18 | 29.34 | 39,041 | -0.03(-0.11%) |
Nov 04, 2003 | 29.47 | 29.66 | 29.34 | 29.38 | 46,774 | -0.04(-0.14%) |
Nov 03, 2003 | 29.80 | 29.99 | 29.29 | 29.42 | 23,493 | -0.17(-0.57%) |
Oct 31, 2003 | 28.33 | 29.81 | 28.12 | 29.59 | 24,639 | +0.35(+1.18%) |
Oct 30, 2003 | 29.25 | 29.24 | 29.00 | 29.24 | 25,296 | -0.01(-0.03%) |
Oct 29, 2003 | 29.27 | 29.29 | 28.76 | 29.25 | 78,243 | +0.34(+1.16%) |
Oct 28, 2003 | 29.05 | 29.05 | 28.68 | 28.92 | 22,439 | -0.13(-0.46%) |
Oct 27, 2003 | 29.07 | 29.07 | 28.54 | 29.05 | 24,346 | +0.56(+1.95%) |
Oct 24, 2003 | 28.95 | 29.67 | 28.49 | 28.49 | 24,939 | -0.78(-2.67%) |
Oct 23, 2003 | 29.73 | 29.73 | 28.95 | 29.28 | 18,408 | -0.03(-0.09%) |
Oct 22, 2003 | 29.74 | 29.74 | 29.30 | 29.30 | 15,795 | -0.25(-0.85%) |
Oct 21, 2003 | 29.64 | 29.98 | 29.55 | 29.55 | 19,239 | +0.03(+0.11%) |
Oct 20, 2003 | 29.13 | 29.78 | 29.13 | 29.52 | 31,241 | +0.30(+1.04%) |
Oct 17, 2003 | 29.33 | 29.45 | 29.09 | 29.22 | 13,696 | -0.10(-0.34%) |
Oct 16, 2003 | 29.49 | 29.49 | 29.08 | 29.32 | 56,923 | +0.21(+0.72%) |
Oct 15, 2003 | 29.43 | 29.47 | 29.05 | 29.11 | 28,324 | -0.08(-0.29%) |
Oct 14, 2003 | 29.13 | 29.43 | 28.80 | 29.19 | 35,937 | +0.14(+0.49%) |
Oct 13, 2003 | 28.22 | 29.05 | 28.22 | 29.05 | 28,306 | +0.87(+3.08%) |
Oct 10, 2003 | 28.50 | 29.05 | 28.18 | 28.18 | 22,067 | -0.59(-2.05%) |
Oct 09, 2003 | 29.05 | 29.05 | 28.46 | 28.77 | 59,934 | -0.21(-0.73%) |
Oct 08, 2003 | 28.51 | 29.19 | 28.27 | 28.98 | 38,241 | +0.56(+1.96%) |
Oct 07, 2003 | 27.79 | 28.63 | 27.32 | 28.43 | 56,644 | +0.82(+2.96%) |
Oct 06, 2003 | 27.79 | 27.79 | 26.91 | 27.61 | 97,064 | +0.42(+1.55%) |
Oct 03, 2003 | 27.46 | 27.60 | 27.05 | 27.19 | 82,858 | -0.15(-0.55%) |
Oct 02, 2003 | 26.94 | 27.37 | 26.78 | 27.34 | 161,494 | +0.40(+1.47%) |
Oct 01, 2003 | 26.36 | 27.36 | 26.29 | 26.94 | 138,241 | +0.45(+1.72%) |
Sep 30, 2003 | 26.30 | 26.56 | 26.09 | 26.49 | 167,021 | +0.34(+1.29%) |
Sep 29, 2003 | 26.52 | 27.29 | 26.11 | 26.15 | 250,562 | -0.04(-0.16%) |
Sep 26, 2003 | 26.85 | 26.87 | 26.19 | 26.20 | 54,245 | -0.41(-1.55%) |
Sep 25, 2003 | 27.10 | 27.11 | 26.52 | 26.61 | 53,421 | -0.41(-1.53%) |
Sep 24, 2003 | 26.98 | 27.23 | 26.88 | 27.02 | 198,597 | +0.04(+0.16%) |
Sep 23, 2003 | 26.94 | 27.26 | 26.86 | 26.98 | 109,772 | +0.20(+0.75%) |
Sep 22, 2003 | 27.32 | 27.32 | 26.66 | 26.78 | 167,260 | -0.34(-1.24%) |
Sep 19, 2003 | 27.79 | 28.23 | 27.03 | 27.11 | 78,748 | -1.08(-3.82%) |
Sep 18, 2003 | 28.12 | 28.45 | 27.48 | 28.19 | 58,992 | +0.07(+0.24%) |
Sep 17, 2003 | 28.35 | 28.63 | 28.03 | 28.12 | 29,096 | -0.35(-1.21%) |
Sep 16, 2003 | 27.34 | 28.47 | 27.34 | 28.47 | 51,304 | +1.01(+3.68%) |
Sep 15, 2003 | 27.36 | 27.58 | 26.99 | 27.46 | 44,416 | -0.24(-0.88%) |
Sep 12, 2003 | 27.74 | 27.74 | 27.21 | 27.70 | 16,389 | +0.00(+0.00%) |
Sep 11, 2003 | 27.69 | 27.74 | 27.20 | 27.70 | 59,024 | +0.29(+1.08%) |
Sep 10, 2003 | 27.51 | 27.66 | 27.26 | 27.41 | 86,577 | +0.08(+0.31%) |
Sep 09, 2003 | 28.81 | 28.83 | 26.78 | 27.32 | 76,007 | -1.50(-5.20%) |
Sep 08, 2003 | 27.35 | 29.01 | 27.35 | 28.82 | 78,501 | +1.41(+5.13%) |
Sep 05, 2003 | 27.69 | 27.70 | 27.16 | 27.42 | 19,239 | -0.01(-0.03%) |
Sep 04, 2003 | 26.44 | 27.64 | 26.44 | 27.42 | 69,594 | +0.99(+3.73%) |
Sep 03, 2003 | 25.62 | 26.78 | 25.36 | 26.44 | 135,150 | +0.97(+3.80%) |
Sep 02, 2003 | 25.08 | 25.47 | 24.88 | 25.47 | 47,148 | +0.25(+1.00%) |
Aug 29, 2003 | 25.34 | 25.34 | 25.08 | 25.22 | 36,934 | -0.02(-0.07%) |
Aug 28, 2003 | 25.34 | 25.51 | 25.10 | 25.24 | 85,508 | -0.11(-0.43%) |
Aug 27, 2003 | 25.25 | 25.66 | 25.05 | 25.34 | 58,430 | +0.18(+0.70%) |
Aug 26, 2003 | 25.26 | 25.28 | 25.02 | 25.17 | 55,936 | -0.08(-0.33%) |
Aug 25, 2003 | 24.92 | 25.70 | 24.71 | 25.25 | 89,308 | +0.54(+2.18%) |
Aug 22, 2003 | 24.30 | 25.15 | 24.30 | 24.71 | 30,640 | +0.16(+0.65%) |
Aug 21, 2003 | 23.96 | 24.77 | 23.70 | 24.55 | 92,752 | -0.60(-2.38%) |
Aug 20, 2003 | 25.13 | 25.19 | 24.84 | 25.15 | 39,428 | +0.27(+1.08%) |
Aug 19, 2003 | 25.17 | 25.18 | 24.86 | 24.88 | 31,828 | +0.21(+0.85%) |
Aug 18, 2003 | 23.92 | 25.24 | 23.92 | 24.67 | 52,017 | -0.04(-0.17%) |
Aug 15, 2003 | 24.17 | 24.71 | 24.17 | 24.71 | 6,413 | +0.46(+1.91%) |
Aug 14, 2003 | 24.55 | 24.55 | 24.00 | 24.25 | 21,258 | -0.13(-0.52%) |
Aug 13, 2003 | 23.62 | 24.66 | 23.58 | 24.38 | 50,829 | +0.50(+2.08%) |
Aug 12, 2003 | 23.98 | 23.98 | 23.60 | 23.88 | 22,089 | -0.06(-0.25%) |
Aug 11, 2003 | 23.92 | 24.28 | 23.77 | 23.94 | 9,382 | -0.09(-0.39%) |
Aug 08, 2003 | 24.01 | 24.22 | 23.58 | 24.03 | 19,001 | -0.42(-1.72%) |
Aug 07, 2003 | 25.25 | 25.25 | 24.12 | 24.45 | 19,476 | -0.66(-2.62%) |
Aug 06, 2003 | 25.18 | 25.26 | 25.10 | 25.11 | 29,096 | -0.11(-0.43%) |
Aug 05, 2003 | 24.96 | 25.51 | 24.96 | 25.22 | 31,590 | +0.13(+0.50%) |
Aug 04, 2003 | 25.22 | 25.26 | 24.95 | 25.09 | 36,816 | +0.17(+0.68%) |
Aug 01, 2003 | 25.05 | 25.09 | 24.86 | 24.92 | 4,394 | -0.08(-0.30%) |
Jul 31, 2003 | 24.83 | 25.18 | 24.83 | 25.00 | 35,747 | +0.03(+0.14%) |
Jul 30, 2003 | 25.33 | 25.33 | 24.75 | 24.97 | 33,015 | -0.41(-1.60%) |
Jul 29, 2003 | 25.68 | 25.68 | 24.92 | 25.37 | 17,339 | -0.37(-1.44%) |
Jul 28, 2003 | 25.18 | 25.93 | 25.04 | 25.74 | 24,939 | +0.56(+2.21%) |
Jul 25, 2003 | 24.42 | 25.26 | 24.39 | 25.18 | 16,507 | +0.78(+3.21%) |
Jul 24, 2003 | 24.70 | 24.97 | 24.17 | 24.40 | 23,039 | -0.01(-0.03%) |
Jul 23, 2003 | 24.70 | 24.92 | 24.33 | 24.41 | 15,082 | -0.45(-1.83%) |
Jul 22, 2003 | 25.17 | 25.17 | 24.58 | 24.86 | 63,774 | +0.28(+1.13%) |
Jul 21, 2003 | 23.79 | 25.13 | 23.61 | 24.59 | 20,070 | +0.78(+3.29%) |
Jul 18, 2003 | 23.59 | 23.97 | 23.59 | 23.80 | 6,888 | +0.06(+0.25%) |
Jul 17, 2003 | 24.19 | 24.21 | 23.59 | 23.75 | 9,144 | -0.35(-1.43%) |
Jul 16, 2003 | 23.69 | 24.66 | 23.69 | 24.09 | 30,521 | +0.15(+0.63%) |
Jul 15, 2003 | 23.96 | 24.07 | 23.50 | 23.94 | 43,466 | -0.06(-0.25%) |
Jul 14, 2003 | 23.58 | 24.00 | 23.44 | 24.00 | 27,552 | +0.50(+2.11%) |
Jul 11, 2003 | 23.16 | 23.58 | 23.16 | 23.50 | 8,432 | +0.22(+0.94%) |
Jul 10, 2003 | 23.55 | 23.57 | 22.61 | 23.28 | 40,972 | -0.29(-1.21%) |
Jul 09, 2003 | 23.77 | 23.77 | 23.41 | 23.57 | 15,795 | -0.06(-0.25%) |
Jul 08, 2003 | 23.69 | 23.85 | 23.20 | 23.63 | 42,160 | -0.06(-0.25%) |
Jul 07, 2003 | 23.32 | 23.86 | 23.32 | 23.69 | 32,303 | +0.28(+1.18%) |
Jul 03, 2003 | 23.46 | 23.58 | 23.36 | 23.41 | 7,838 | -0.22(-0.92%) |
Jul 02, 2003 | 22.83 | 23.92 | 22.74 | 23.63 | 52,730 | +0.07(+0.29%) |