Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.25 | 23.90 | 23.20 | 23.53 | 149,100 | +0.17(+0.73%) |
Jul 29, 2004 | 22.48 | 23.36 | 22.24 | 23.36 | 178,700 | +1.09(+4.89%) |
Jul 28, 2004 | 22.43 | 22.48 | 21.68 | 22.27 | 140,400 | -0.17(-0.76%) |
Jul 27, 2004 | 22.35 | 22.46 | 22.07 | 22.44 | 250,800 | +0.19(+0.85%) |
Jul 26, 2004 | 22.72 | 23.50 | 22.06 | 22.25 | 159,500 | -0.33(-1.46%) |
Jul 23, 2004 | 23.34 | 23.34 | 22.56 | 22.58 | 80,800 | -0.64(-2.76%) |
Jul 22, 2004 | 23.24 | 23.58 | 22.61 | 23.22 | 225,800 | -0.03(-0.13%) |
Jul 21, 2004 | 24.58 | 24.70 | 22.89 | 23.25 | 188,000 | -1.12(-4.60%) |
Jul 20, 2004 | 24.26 | 24.42 | 23.52 | 24.37 | 133,300 | +0.41(+1.71%) |
Jul 19, 2004 | 24.85 | 24.85 | 23.20 | 23.96 | 357,700 | -0.64(-2.60%) |
Jul 16, 2004 | 24.65 | 25.37 | 24.05 | 24.60 | 913,100 | +2.79(+12.79%) |
Jul 15, 2004 | 21.61 | 22.07 | 21.52 | 21.81 | 130,800 | +0.01(+0.03%) |
Jul 14, 2004 | 22.02 | 22.50 | 21.70 | 21.80 | 130,400 | -0.26(-1.17%) |
Jul 13, 2004 | 22.58 | 22.58 | 21.85 | 22.06 | 120,900 | +0.05(+0.23%) |
Jul 12, 2004 | 22.31 | 22.50 | 21.52 | 22.01 | 171,400 | -0.39(-1.74%) |
Jul 09, 2004 | 21.76 | 22.48 | 21.58 | 22.40 | 162,100 | +0.58(+2.66%) |
Jul 08, 2004 | 22.54 | 22.73 | 21.80 | 21.82 | 303,200 | -1.02(-4.47%) |
Jul 07, 2004 | 23.11 | 23.41 | 22.73 | 22.84 | 99,100 | -0.43(-1.85%) |
Jul 06, 2004 | 23.91 | 24.18 | 22.65 | 23.27 | 291,900 | -0.86(-3.56%) |
Jul 02, 2004 | 24.20 | 24.41 | 23.07 | 24.13 | 182,500 | -0.22(-0.90%) |
Jul 01, 2004 | 25.51 | 25.67 | 24.21 | 24.35 | 371,500 | -1.32(-5.14%) |
Jun 30, 2004 | 25.70 | 25.95 | 25.49 | 25.67 | 207,600 | -0.01(-0.04%) |
Jun 29, 2004 | 25.31 | 25.80 | 25.31 | 25.68 | 149,000 | +0.32(+1.26%) |
Jun 28, 2004 | 26.00 | 26.01 | 25.33 | 25.36 | 213,600 | -0.31(-1.21%) |
Jun 25, 2004 | 25.31 | 26.13 | 24.76 | 25.67 | 1,272,900 | +0.21(+0.82%) |
Jun 24, 2004 | 24.50 | 25.50 | 24.41 | 25.46 | 412,200 | +0.91(+3.71%) |
Jun 23, 2004 | 23.60 | 24.59 | 23.60 | 24.55 | 389,600 | +0.97(+4.11%) |
Jun 22, 2004 | 22.70 | 23.79 | 22.65 | 23.58 | 246,900 | +0.60(+2.61%) |
Jun 21, 2004 | 23.69 | 23.99 | 22.60 | 22.98 | 198,700 | -0.71(-3.00%) |
Jun 18, 2004 | 23.50 | 24.25 | 23.33 | 23.69 | 185,500 | +0.01(+0.04%) |
Jun 17, 2004 | 23.98 | 24.30 | 23.45 | 23.68 | 241,700 | -0.43(-1.78%) |
Jun 16, 2004 | 24.93 | 25.03 | 23.84 | 24.11 | 303,500 | -0.61(-2.47%) |
Jun 15, 2004 | 24.63 | 25.20 | 24.37 | 24.72 | 298,400 | +0.47(+1.94%) |
Jun 14, 2004 | 25.42 | 25.48 | 24.10 | 24.25 | 566,400 | -1.50(-5.83%) |
Jun 10, 2004 | 26.73 | 26.85 | 25.18 | 25.75 | 576,100 | -0.63(-2.39%) |
Jun 09, 2004 | 28.19 | 28.27 | 26.25 | 26.38 | 533,000 | -1.51(-5.41%) |
Jun 08, 2004 | 26.73 | 28.05 | 26.45 | 27.89 | 1,064,000 | +1.31(+4.93%) |
Jun 07, 2004 | 26.53 | 26.71 | 26.06 | 26.58 | 302,300 | +0.31(+1.18%) |
Jun 04, 2004 | 26.06 | 26.53 | 26.01 | 26.27 | 300,100 | +0.37(+1.43%) |
Jun 03, 2004 | 25.72 | 26.43 | 25.57 | 25.90 | 261,300 | -0.04(-0.15%) |
Jun 02, 2004 | 26.30 | 26.63 | 25.55 | 25.94 | 403,100 | -0.55(-2.08%) |
Jun 01, 2004 | 26.28 | 27.98 | 26.28 | 26.49 | 680,700 | -0.25(-0.93%) |
May 28, 2004 | 26.72 | 26.78 | 26.30 | 26.74 | 121,600 | +0.28(+1.06%) |
May 27, 2004 | 26.82 | 27.00 | 26.14 | 26.46 | 264,600 | -0.02(-0.08%) |
May 26, 2004 | 26.76 | 26.96 | 26.15 | 26.48 | 279,900 | -0.10(-0.38%) |
May 25, 2004 | 25.75 | 27.00 | 25.41 | 26.58 | 421,200 | +0.30(+1.14%) |
May 24, 2004 | 26.50 | 27.10 | 26.19 | 26.28 | 678,000 | +0.53(+2.06%) |
May 21, 2004 | 24.62 | 25.75 | 24.50 | 25.75 | 975,200 | +1.46(+6.01%) |
May 20, 2004 | 23.68 | 24.35 | 23.43 | 24.29 | 338,900 | +0.80(+3.41%) |
May 19, 2004 | 23.00 | 24.48 | 23.00 | 23.49 | 960,800 | +0.55(+2.40%) |
May 18, 2004 | 22.70 | 23.39 | 22.70 | 22.94 | 182,200 | -0.05(-0.22%) |
May 17, 2004 | 22.85 | 23.33 | 22.70 | 22.99 | 285,900 | -0.42(-1.79%) |
May 14, 2004 | 23.30 | 24.19 | 22.85 | 23.41 | 328,400 | +0.11(+0.47%) |
May 13, 2004 | 23.30 | 23.67 | 22.80 | 23.30 | 527,500 | -0.18(-0.77%) |
May 12, 2004 | 23.93 | 23.93 | 22.66 | 23.48 | 527,900 | -0.47(-1.96%) |
May 11, 2004 | 24.13 | 24.46 | 23.35 | 23.95 | 705,200 | +0.65(+2.79%) |
May 10, 2004 | 22.20 | 24.74 | 22.20 | 23.30 | 1,694,600 | +0.30(+1.30%) |
May 07, 2004 | 20.60 | 23.22 | 19.81 | 23.00 | 2,176,500 | +4.69(+25.61%) |
May 06, 2004 | 18.24 | 18.89 | 17.72 | 18.31 | 436,400 | -0.92(-4.78%) |
May 05, 2004 | 18.86 | 19.44 | 18.74 | 19.23 | 199,700 | +0.88(+4.80%) |
May 04, 2004 | 17.70 | 18.84 | 17.24 | 18.35 | 257,500 | +0.72(+4.08%) |
May 03, 2004 | 18.05 | 18.40 | 16.94 | 17.63 | 313,000 | -0.15(-0.84%) |
Apr 30, 2004 | 19.05 | 19.10 | 17.25 | 17.78 | 418,700 | -1.04(-5.53%) |
Apr 29, 2004 | 19.85 | 19.85 | 18.44 | 18.82 | 260,900 | -1.01(-5.09%) |
Apr 28, 2004 | 20.81 | 20.81 | 19.20 | 19.83 | 371,900 | -0.47(-2.32%) |
Apr 27, 2004 | 21.70 | 22.05 | 20.13 | 20.30 | 283,700 | -1.20(-5.58%) |
Apr 26, 2004 | 22.20 | 22.69 | 21.40 | 21.50 | 131,700 | -0.66(-2.98%) |
Apr 23, 2004 | 22.07 | 22.37 | 21.92 | 22.16 | 74,200 | -0.05(-0.23%) |
Apr 22, 2004 | 22.37 | 22.55 | 22.00 | 22.21 | 122,800 | -0.04(-0.18%) |
Apr 21, 2004 | 21.86 | 22.27 | 21.75 | 22.25 | 107,200 | +0.30(+1.37%) |
Apr 20, 2004 | 22.16 | 22.35 | 21.75 | 21.95 | 208,300 | -0.07(-0.32%) |
Apr 19, 2004 | 22.31 | 22.40 | 21.65 | 22.02 | 176,800 | -0.42(-1.87%) |
Apr 16, 2004 | 22.56 | 22.96 | 21.39 | 22.44 | 390,100 | +1.22(+5.75%) |
Apr 15, 2004 | 21.69 | 21.82 | 20.91 | 21.22 | 170,400 | -0.47(-2.17%) |
Apr 14, 2004 | 21.99 | 22.11 | 21.01 | 21.69 | 157,600 | -0.30(-1.37%) |
Apr 13, 2004 | 23.00 | 23.00 | 21.71 | 21.99 | 198,400 | -0.89(-3.88%) |
Apr 12, 2004 | 22.92 | 23.40 | 22.65 | 22.88 | 163,000 | -0.12(-0.52%) |
Apr 08, 2004 | 23.08 | 23.72 | 23.00 | 23.00 | 105,900 | -0.09(-0.39%) |
Apr 07, 2004 | 22.85 | 23.25 | 22.63 | 23.09 | 167,400 | -0.07(-0.30%) |
Apr 06, 2004 | 23.21 | 23.30 | 22.67 | 23.16 | 174,400 | -0.34(-1.45%) |
Apr 05, 2004 | 23.50 | 23.75 | 23.26 | 23.50 | 158,300 | -0.20(-0.84%) |
Apr 02, 2004 | 23.91 | 24.00 | 23.33 | 23.70 | 198,600 | +0.58(+2.51%) |
Apr 01, 2004 | 23.35 | 23.84 | 23.00 | 23.12 | 184,600 | +0.13(+0.57%) |
Mar 31, 2004 | 22.90 | 23.44 | 22.67 | 22.99 | 167,800 | -0.04(-0.17%) |
Mar 30, 2004 | 21.90 | 23.52 | 21.82 | 23.03 | 334,100 | +0.81(+3.65%) |
Mar 29, 2004 | 23.33 | 23.47 | 21.90 | 22.22 | 402,800 | -0.32(-1.42%) |
Mar 26, 2004 | 21.67 | 23.30 | 21.67 | 22.54 | 346,500 | +0.78(+3.58%) |
Mar 25, 2004 | 21.45 | 22.12 | 21.30 | 21.76 | 335,200 | +0.84(+4.02%) |
Mar 24, 2004 | 20.20 | 21.06 | 19.99 | 20.92 | 339,100 | +0.65(+3.21%) |
Mar 23, 2004 | 21.40 | 21.41 | 19.57 | 20.27 | 581,500 | -0.54(-2.59%) |
Mar 22, 2004 | 22.24 | 22.24 | 20.40 | 20.81 | 607,600 | -1.34(-6.05%) |
Mar 19, 2004 | 22.45 | 22.54 | 21.81 | 22.15 | 365,300 | -0.39(-1.73%) |
Mar 18, 2004 | 23.59 | 23.59 | 21.66 | 22.54 | 728,300 | -0.78(-3.34%) |
Mar 17, 2004 | 23.30 | 23.80 | 22.67 | 23.32 | 486,900 | +0.19(+0.82%) |
Mar 16, 2004 | 24.61 | 24.92 | 22.25 | 23.13 | 948,600 | -1.21(-4.97%) |
Mar 15, 2004 | 23.90 | 24.70 | 23.50 | 24.34 | 1,215,800 | +1.19(+5.14%) |
Mar 12, 2004 | 27.40 | 27.59 | 22.80 | 23.15 | 2,567,200 | -4.89(-17.44%) |
Mar 11, 2004 | 27.63 | 28.25 | 26.90 | 28.04 | 551,500 | -0.16(-0.57%) |
Mar 10, 2004 | 28.53 | 28.75 | 27.27 | 28.20 | 445,500 | +0.45(+1.62%) |
Mar 09, 2004 | 27.09 | 28.15 | 26.93 | 27.75 | 217,600 | +0.69(+2.55%) |
Mar 08, 2004 | 27.87 | 28.22 | 26.69 | 27.06 | 315,000 | -0.77(-2.77%) |
Mar 05, 2004 | 26.89 | 28.48 | 26.86 | 27.83 | 313,000 | +0.16(+0.58%) |
Mar 04, 2004 | 28.05 | 28.35 | 26.93 | 27.67 | 523,500 | -0.48(-1.71%) |
Mar 03, 2004 | 28.88 | 28.91 | 27.85 | 28.15 | 230,500 | -0.95(-3.26%) |
Mar 02, 2004 | 29.13 | 29.60 | 28.93 | 29.10 | 249,900 | +0.30(+1.04%) |
Mar 01, 2004 | 27.75 | 28.90 | 27.75 | 28.80 | 267,700 | +0.99(+3.56%) |
Feb 27, 2004 | 28.64 | 28.96 | 27.50 | 27.81 | 256,400 | -0.24(-0.86%) |
Feb 26, 2004 | 27.44 | 28.38 | 26.90 | 28.05 | 308,200 | +0.90(+3.31%) |
Feb 25, 2004 | 26.29 | 27.45 | 26.20 | 27.15 | 212,900 | +0.90(+3.43%) |
Feb 24, 2004 | 25.16 | 27.16 | 25.16 | 26.25 | 579,200 | -0.35(-1.32%) |
Feb 23, 2004 | 29.11 | 29.18 | 26.25 | 26.60 | 813,200 | -2.62(-8.97%) |
Feb 20, 2004 | 29.41 | 29.85 | 28.32 | 29.22 | 445,400 | -0.48(-1.63%) |
Feb 19, 2004 | 30.27 | 30.98 | 29.25 | 29.70 | 548,900 | -0.35(-1.15%) |
Feb 18, 2004 | 30.16 | 30.39 | 29.65 | 30.05 | 216,500 | +0.05(+0.17%) |
Feb 17, 2004 | 29.55 | 30.35 | 29.25 | 30.00 | 390,100 | +0.50(+1.69%) |
Feb 13, 2004 | 30.36 | 31.19 | 28.70 | 29.50 | 626,800 | -0.51(-1.70%) |
Feb 12, 2004 | 28.89 | 30.45 | 28.89 | 30.01 | 606,600 | +1.26(+4.38%) |
Feb 11, 2004 | 28.50 | 28.90 | 27.35 | 28.75 | 235,500 | +0.44(+1.55%) |
Feb 10, 2004 | 28.00 | 28.94 | 27.44 | 28.31 | 192,700 | +0.40(+1.43%) |
Feb 09, 2004 | 28.50 | 28.94 | 27.79 | 27.91 | 469,400 | +0.68(+2.50%) |
Feb 06, 2004 | 26.47 | 27.73 | 26.25 | 27.23 | 378,300 | +0.86(+3.26%) |
Feb 05, 2004 | 26.98 | 27.95 | 25.02 | 26.37 | 893,800 | -0.57(-2.12%) |
Feb 04, 2004 | 28.99 | 28.99 | 26.71 | 26.94 | 492,000 | -1.59(-5.57%) |
Feb 03, 2004 | 28.76 | 29.41 | 28.01 | 28.53 | 366,100 | -0.30(-1.04%) |
Feb 02, 2004 | 30.58 | 30.80 | 28.25 | 28.83 | 421,000 | -1.00(-3.35%) |
Jan 30, 2004 | 27.50 | 30.16 | 26.80 | 29.83 | 725,800 | +2.09(+7.53%) |
Jan 29, 2004 | 28.20 | 28.45 | 26.51 | 27.74 | 1,063,600 | -0.86(-3.01%) |
Jan 28, 2004 | 30.92 | 30.92 | 28.27 | 28.60 | 902,900 | -1.96(-6.41%) |
Jan 27, 2004 | 31.77 | 32.48 | 30.40 | 30.56 | 383,600 | -1.20(-3.78%) |
Jan 26, 2004 | 32.20 | 32.21 | 31.07 | 31.76 | 314,600 | +0.03(+0.09%) |
Jan 23, 2004 | 31.14 | 31.76 | 30.20 | 31.73 | 421,300 | +0.71(+2.29%) |
Jan 22, 2004 | 33.00 | 33.80 | 30.65 | 31.02 | 674,500 | -1.86(-5.66%) |
Jan 21, 2004 | 32.90 | 33.25 | 32.50 | 32.88 | 228,200 | -0.35(-1.05%) |
Jan 20, 2004 | 33.06 | 33.49 | 32.50 | 33.23 | 543,900 | +0.31(+0.94%) |
Jan 16, 2004 | 32.30 | 33.47 | 32.24 | 32.92 | 444,300 | +0.41(+1.26%) |
Jan 15, 2004 | 32.32 | 32.79 | 31.64 | 32.51 | 391,902 | -0.32(-0.97%) |
Jan 14, 2004 | 33.20 | 33.39 | 32.00 | 32.83 | 504,838 | +0.50(+1.55%) |
Jan 13, 2004 | 34.11 | 34.94 | 32.01 | 32.33 | 1,662,442 | +0.58(+1.83%) |
Jan 12, 2004 | 30.48 | 31.75 | 30.29 | 31.75 | 619,050 | +1.66(+5.52%) |
Jan 09, 2004 | 29.42 | 31.34 | 27.36 | 30.09 | 1,341,133 | -0.20(-0.66%) |
Jan 08, 2004 | 31.60 | 31.84 | 30.10 | 30.29 | 762,910 | -1.33(-4.21%) |
Jan 07, 2004 | 31.85 | 32.14 | 30.07 | 31.62 | 956,907 | +0.79(+2.56%) |
Jan 06, 2004 | 29.16 | 31.73 | 28.80 | 30.83 | 1,586,000 | +2.26(+7.91%) |
Jan 05, 2004 | 26.65 | 29.19 | 26.46 | 28.57 | 1,415,000 | +2.66(+10.27%) |
Jan 02, 2004 | 25.26 | 26.35 | 25.12 | 25.91 | 542,900 | +0.93(+3.72%) |
Dec 31, 2003 | 26.24 | 26.24 | 24.98 | 24.98 | 254,200 | -0.50(-1.96%) |
Dec 30, 2003 | 26.10 | 26.20 | 25.00 | 25.48 | 605,287 | -0.37(-1.43%) |
Dec 29, 2003 | 25.94 | 26.10 | 25.31 | 25.85 | 640,263 | +0.62(+2.46%) |
Dec 26, 2003 | 24.89 | 25.25 | 24.66 | 25.23 | 521,151 | +1.33(+5.56%) |
Dec 24, 2003 | 24.12 | 24.20 | 23.07 | 23.90 | 640,719 | +1.77(+8.00%) |
Dec 23, 2003 | 21.39 | 22.95 | 21.10 | 22.13 | 383,418 | +0.19(+0.87%) |
Dec 22, 2003 | 22.28 | 22.70 | 21.64 | 21.94 | 307,855 | -0.49(-2.19%) |
Dec 19, 2003 | 22.80 | 22.98 | 22.16 | 22.43 | 251,391 | -0.49(-2.14%) |
Dec 18, 2003 | 22.01 | 23.33 | 21.60 | 22.92 | 366,219 | +0.99(+4.52%) |
Dec 17, 2003 | 22.70 | 23.45 | 21.66 | 21.93 | 383,885 | -0.49(-2.19%) |
Dec 16, 2003 | 21.67 | 22.86 | 18.74 | 22.42 | 1,638,108 | +0.48(+2.19%) |
Dec 15, 2003 | 24.48 | 24.61 | 21.63 | 21.94 | 774,003 | -1.20(-5.19%) |
Dec 12, 2003 | 23.57 | 23.90 | 22.50 | 23.14 | 425,574 | +0.06(+0.26%) |
Dec 11, 2003 | 21.35 | 23.85 | 21.10 | 23.08 | 732,400 | +1.21(+5.53%) |
Dec 10, 2003 | 22.99 | 23.30 | 20.66 | 21.87 | 1,392,238 | -1.38(-5.94%) |
Dec 09, 2003 | 25.04 | 25.25 | 22.76 | 23.25 | 512,054 | -1.54(-6.21%) |
Dec 08, 2003 | 25.32 | 26.00 | 23.30 | 24.79 | 801,773 | -0.41(-1.63%) |
Dec 05, 2003 | 26.81 | 26.70 | 25.00 | 25.20 | 391,045 | -1.61(-6.01%) |
Dec 04, 2003 | 26.80 | 27.00 | 25.17 | 26.81 | 575,799 | +0.85(+3.27%) |
Dec 03, 2003 | 27.50 | 29.48 | 25.80 | 25.96 | 985,141 | -1.46(-5.32%) |
Dec 02, 2003 | 25.88 | 27.82 | 25.75 | 27.42 | 628,455 | +1.15(+4.38%) |
Dec 01, 2003 | 26.81 | 27.74 | 26.16 | 26.27 | 1,088,270 | +0.32(+1.23%) |
Nov 28, 2003 | 24.84 | 26.19 | 24.56 | 25.95 | 351,597 | +1.43(+5.83%) |
Nov 26, 2003 | 25.20 | 25.20 | 23.60 | 24.52 | 336,610 | +0.34(+1.41%) |
Nov 25, 2003 | 23.83 | 24.50 | 23.26 | 24.18 | 538,720 | +1.38(+6.05%) |
Nov 24, 2003 | 22.55 | 23.75 | 22.04 | 22.80 | 1,268,259 | -1.26(-5.24%) |
Nov 21, 2003 | 25.05 | 25.45 | 24.06 | 24.06 | 335,023 | -0.36(-1.47%) |
Nov 20, 2003 | 23.81 | 25.45 | 23.40 | 24.42 | 467,503 | +0.16(+0.66%) |
Nov 19, 2003 | 24.00 | 24.51 | 23.83 | 24.26 | 365,201 | +0.60(+2.54%) |
Nov 18, 2003 | 25.50 | 25.80 | 23.55 | 23.66 | 634,121 | -0.53(-2.19%) |
Nov 17, 2003 | 24.79 | 24.84 | 23.36 | 24.19 | 785,310 | -1.11(-4.39%) |
Nov 14, 2003 | 26.12 | 26.56 | 24.99 | 25.30 | 1,234,054 | +0.39(+1.57%) |
Nov 13, 2003 | 23.50 | 25.27 | 23.35 | 24.91 | 1,188,318 | +1.49(+6.36%) |
Nov 12, 2003 | 24.72 | 24.90 | 20.90 | 23.42 | 3,319,471 | -1.80(-7.14%) |
Nov 11, 2003 | 23.80 | 25.72 | 23.51 | 25.22 | 995,053 | -0.08(-0.32%) |
Nov 10, 2003 | 27.57 | 27.90 | 24.70 | 25.30 | 1,292,571 | -1.80(-6.64%) |
Nov 07, 2003 | 28.90 | 30.20 | 26.55 | 27.10 | 1,373,976 | -1.40(-4.91%) |
Nov 06, 2003 | 27.40 | 28.74 | 26.00 | 28.50 | 521,866 | +1.62(+6.03%) |
Nov 05, 2003 | 26.92 | 27.00 | 24.61 | 26.88 | 696,984 | +0.23(+0.86%) |
Nov 04, 2003 | 25.60 | 26.90 | 24.69 | 26.65 | 568,578 | +1.91(+7.72%) |
Nov 03, 2003 | 24.84 | 25.60 | 24.46 | 24.74 | 659,706 | +0.68(+2.83%) |
Oct 31, 2003 | 25.00 | 25.00 | 23.25 | 24.06 | 696,238 | -0.27(-1.11%) |
Oct 30, 2003 | 20.04 | 24.90 | 22.27 | 24.33 | 2,038,898 | +4.29(+21.43%) |
Oct 29, 2003 | 20.97 | 21.30 | 18.75 | 20.04 | 1,391,097 | -0.48(-2.35%) |
Oct 28, 2003 | 19.69 | 20.70 | 19.15 | 20.52 | 1,300,973 | +2.02(+10.92%) |
Oct 27, 2003 | 17.55 | 18.60 | 16.95 | 18.50 | 583,800 | +1.52(+8.95%) |
Oct 24, 2003 | 16.25 | 17.08 | 16.00 | 16.98 | 262,300 | +0.54(+3.28%) |
Oct 23, 2003 | 16.06 | 16.75 | 15.78 | 16.44 | 344,000 | -0.81(-4.70%) |
Oct 22, 2003 | 17.96 | 17.98 | 17.10 | 17.25 | 179,700 | -0.72(-4.01%) |
Oct 21, 2003 | 17.46 | 17.97 | 16.85 | 17.97 | 281,976 | +0.72(+4.17%) |
Oct 20, 2003 | 18.00 | 18.37 | 17.00 | 17.25 | 340,320 | -0.38(-2.16%) |
Oct 17, 2003 | 17.35 | 17.90 | 16.71 | 17.63 | 401,931 | +0.32(+1.85%) |
Oct 16, 2003 | 16.80 | 17.49 | 15.90 | 17.31 | 511,983 | +0.51(+3.04%) |
Oct 15, 2003 | 18.60 | 18.80 | 16.60 | 16.80 | 673,098 | -1.06(-5.94%) |
Oct 14, 2003 | 18.00 | 18.10 | 16.40 | 17.86 | 652,492 | +0.36(+2.06%) |
Oct 13, 2003 | 15.62 | 18.02 | 15.62 | 17.50 | 1,122,610 | +1.91(+12.25%) |
Oct 10, 2003 | 15.20 | 15.70 | 14.50 | 15.59 | 532,271 | +1.09(+7.52%) |
Oct 09, 2003 | 14.00 | 14.75 | 13.80 | 14.50 | 1,071,321 | +2.26(+18.47%) |
Oct 08, 2003 | 12.69 | 12.99 | 12.10 | 12.24 | 378,063 | -0.55(-4.31%) |
Oct 07, 2003 | 13.05 | 13.05 | 12.28 | 12.79 | 516,412 | -0.19(-1.46%) |
Oct 06, 2003 | 13.39 | 13.40 | 12.98 | 12.98 | 270,695 | +0.02(+0.15%) |
Oct 03, 2003 | 13.28 | 13.44 | 12.70 | 12.96 | 308,919 | -0.06(-0.46%) |
Oct 02, 2003 | 13.55 | 13.55 | 12.69 | 13.02 | 171,235 | +0.12(+0.93%) |
Oct 01, 2003 | 13.03 | 13.03 | 12.26 | 12.90 | 405,994 | +0.32(+2.54%) |
Sep 30, 2003 | 12.21 | 12.68 | 11.90 | 12.58 | 343,595 | +0.61(+5.10%) |
Sep 29, 2003 | 11.85 | 12.25 | 11.84 | 11.97 | 231,136 | +0.22(+1.86%) |
Sep 26, 2003 | 12.50 | 12.70 | 11.68 | 11.75 | 333,173 | +0.62(+5.57%) |
Sep 25, 2003 | 11.65 | 11.65 | 11.10 | 11.13 | 284,436 | -0.61(-5.20%) |
Sep 24, 2003 | 12.20 | 12.45 | 11.51 | 11.74 | 196,627 | -0.56(-4.55%) |
Sep 23, 2003 | 12.50 | 12.95 | 12.03 | 12.30 | 128,513 | -0.18(-1.44%) |
Sep 22, 2003 | 12.86 | 13.00 | 11.05 | 12.48 | 368,032 | -0.28(-2.19%) |
Sep 19, 2003 | 12.43 | 13.53 | 12.21 | 12.76 | 413,229 | +0.52(+4.24%) |
Sep 18, 2003 | 11.65 | 12.50 | 11.61 | 12.24 | 271,370 | +0.63(+5.43%) |
Sep 17, 2003 | 11.70 | 11.81 | 11.40 | 11.61 | 180,196 | +0.36(+3.20%) |
Sep 16, 2003 | 11.20 | 11.65 | 10.90 | 11.25 | 326,194 | +0.57(+5.34%) |
Sep 15, 2003 | 10.75 | 10.75 | 10.16 | 10.68 | 272,100 | -0.07(-0.65%) |
Sep 12, 2003 | 11.00 | 11.00 | 10.40 | 10.75 | 160,100 | -0.07(-0.65%) |
Sep 11, 2003 | 10.31 | 11.00 | 10.31 | 10.82 | 226,700 | +0.46(+4.44%) |
Sep 10, 2003 | 11.01 | 11.24 | 10.35 | 10.36 | 200,500 | -0.65(-5.90%) |
Sep 09, 2003 | 11.37 | 11.82 | 10.61 | 11.01 | 319,400 | -0.11(-0.99%) |
Sep 08, 2003 | 11.61 | 11.78 | 11.00 | 11.12 | 236,800 | -0.39(-3.39%) |
Sep 05, 2003 | 12.03 | 12.03 | 11.09 | 11.51 | 232,100 | -0.39(-3.28%) |
Sep 04, 2003 | 12.26 | 12.50 | 11.57 | 11.90 | 414,900 | +0.00(+0.00%) |
Sep 03, 2003 | 11.93 | 12.30 | 11.85 | 11.90 | 394,800 | +0.06(+0.51%) |
Sep 02, 2003 | 11.85 | 11.90 | 11.30 | 11.84 | 141,700 | +0.34(+2.96%) |
Aug 29, 2003 | 11.80 | 11.80 | 11.30 | 11.50 | 97,900 | -0.15(-1.29%) |
Aug 28, 2003 | 12.09 | 12.19 | 11.33 | 11.65 | 215,400 | -0.23(-1.94%) |
Aug 27, 2003 | 10.44 | 11.89 | 9.800 | 11.88 | 690,100 | +1.72(+16.94%) |
Aug 26, 2003 | 10.19 | 10.19 | 9.650 | 10.16 | 116,700 | +0.06(+0.58%) |
Aug 25, 2003 | 10.20 | 10.20 | 9.650 | 10.10 | 118,800 | -0.10(-0.98%) |
Aug 22, 2003 | 10.47 | 10.47 | 9.980 | 10.20 | 49,000 | -0.10(-0.97%) |
Aug 21, 2003 | 10.45 | 10.45 | 10.01 | 10.30 | 60,800 | +0.08(+0.78%) |
Aug 20, 2003 | 10.25 | 10.30 | 9.700 | 10.22 | 74,000 | -0.19(-1.83%) |
Aug 19, 2003 | 10.45 | 10.45 | 9.890 | 10.41 | 143,700 | +0.05(+0.48%) |
Aug 18, 2003 | 9.600 | 10.37 | 9.450 | 10.36 | 254,300 | +0.89(+9.40%) |
Aug 15, 2003 | 8.770 | 9.510 | 8.770 | 9.470 | 379,500 | +0.32(+3.50%) |
Aug 14, 2003 | 9.250 | 9.250 | 8.770 | 9.150 | 55,100 | -0.12(-1.29%) |
Aug 13, 2003 | 8.980 | 9.340 | 8.980 | 9.270 | 145,100 | +0.29(+3.23%) |
Aug 12, 2003 | 8.610 | 8.990 | 8.610 | 8.980 | 57,200 | +0.09(+1.01%) |
Aug 11, 2003 | 8.960 | 8.960 | 8.500 | 8.890 | 95,400 | +0.03(+0.34%) |
Aug 08, 2003 | 8.870 | 9.370 | 8.860 | 8.860 | 177,500 | -0.26(-2.85%) |
Aug 07, 2003 | 8.300 | 9.270 | 8.300 | 9.120 | 270,500 | +0.62(+7.29%) |
Aug 06, 2003 | 9.710 | 9.800 | 8.310 | 8.500 | 377,100 | -1.50(-15.00%) |
Aug 05, 2003 | 10.09 | 10.09 | 9.750 | 10.00 | 80,400 | +0.00(+0.00%) |
Aug 04, 2003 | 10.05 | 10.40 | 9.260 | 10.00 | 165,600 | +0.01(+0.10%) |