Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.21 | 21.62 | 21.21 | 21.56 | 1,097,603 | +0.33(+1.56%) |
Aug 30, 2004 | 21.18 | 21.29 | 21.06 | 21.23 | 746,237 | -0.04(-0.19%) |
Aug 27, 2004 | 21.26 | 21.43 | 21.21 | 21.27 | 1,036,462 | -0.30(-1.40%) |
Aug 26, 2004 | 21.46 | 21.63 | 21.43 | 21.57 | 617,879 | +0.08(+0.38%) |
Aug 25, 2004 | 21.22 | 21.49 | 21.18 | 21.49 | 316,876 | +0.31(+1.47%) |
Aug 24, 2004 | 21.09 | 21.22 | 21.09 | 21.18 | 526,755 | +0.00(+0.00%) |
Aug 23, 2004 | 21.14 | 21.22 | 21.05 | 21.18 | 405,452 | +0.03(+0.12%) |
Aug 20, 2004 | 20.92 | 21.20 | 20.91 | 21.15 | 378,801 | +0.07(+0.34%) |
Aug 19, 2004 | 21.02 | 21.16 | 20.95 | 21.08 | 364,887 | -0.22(-1.05%) |
Aug 18, 2004 | 21.20 | 21.33 | 21.13 | 21.30 | 639,435 | +0.13(+0.60%) |
Aug 17, 2004 | 21.21 | 21.30 | 21.10 | 21.18 | 462,478 | -0.02(-0.07%) |
Aug 16, 2004 | 20.85 | 21.25 | 20.84 | 21.19 | 398,398 | +0.32(+1.54%) |
Aug 13, 2004 | 20.82 | 20.98 | 20.60 | 20.87 | 302,962 | -0.04(-0.20%) |
Aug 12, 2004 | 21.02 | 21.13 | 20.86 | 20.91 | 401,925 | -0.27(-1.28%) |
Aug 11, 2004 | 21.00 | 21.23 | 20.79 | 21.18 | 883,021 | -0.26(-1.21%) |
Aug 10, 2004 | 21.11 | 21.48 | 21.10 | 21.44 | 516,173 | +0.39(+1.84%) |
Aug 09, 2004 | 21.03 | 21.18 | 20.93 | 21.05 | 378,997 | -0.09(-0.43%) |
Aug 06, 2004 | 21.22 | 21.30 | 21.05 | 21.15 | 871,067 | +0.06(+0.27%) |
Aug 05, 2004 | 21.41 | 21.52 | 21.08 | 21.09 | 461,695 | -0.26(-1.22%) |
Aug 04, 2004 | 21.25 | 21.48 | 21.10 | 21.35 | 369,787 | -0.11(-0.50%) |
Aug 03, 2004 | 21.51 | 21.63 | 21.46 | 21.46 | 443,274 | -0.01(-0.05%) |
Aug 02, 2004 | 21.38 | 21.52 | 21.29 | 21.47 | 674,709 | -0.01(-0.05%) |
Jul 30, 2004 | 21.13 | 21.48 | 21.13 | 21.48 | 832,461 | +0.15(+0.69%) |
Jul 29, 2004 | 21.13 | 21.38 | 21.10 | 21.33 | 692,934 | +0.00(+0.00%) |
Jul 28, 2004 | 21.17 | 21.43 | 21.02 | 21.33 | 1,072,715 | +0.08(+0.36%) |
Jul 27, 2004 | 20.92 | 21.36 | 20.92 | 21.25 | 1,049,395 | +0.61(+2.97%) |
Jul 26, 2004 | 20.83 | 20.86 | 20.60 | 20.64 | 572,611 | -0.10(-0.47%) |
Jul 23, 2004 | 20.76 | 20.97 | 20.71 | 20.74 | 466,790 | -0.09(-0.44%) |
Jul 22, 2004 | 20.47 | 20.84 | 20.41 | 20.83 | 770,536 | +0.41(+2.00%) |
Jul 21, 2004 | 20.87 | 20.93 | 20.30 | 20.42 | 1,125,234 | -0.42(-2.03%) |
Jul 20, 2004 | 20.77 | 20.89 | 20.70 | 20.85 | 738,006 | +0.13(+0.62%) |
Jul 19, 2004 | 20.72 | 20.77 | 20.56 | 20.72 | 962,975 | +0.01(+0.05%) |
Jul 16, 2004 | 20.91 | 20.95 | 20.66 | 20.71 | 337,844 | -0.23(-1.10%) |
Jul 15, 2004 | 20.82 | 21.04 | 20.82 | 20.94 | 862,444 | +0.04(+0.20%) |
Jul 14, 2004 | 20.87 | 21.02 | 20.78 | 20.90 | 779,355 | +0.10(+0.47%) |
Jul 13, 2004 | 20.92 | 20.95 | 20.77 | 20.80 | 544,196 | -0.02(-0.10%) |
Jul 12, 2004 | 20.82 | 20.84 | 20.56 | 20.82 | 644,530 | +0.05(+0.25%) |
Jul 09, 2004 | 20.87 | 20.87 | 20.69 | 20.77 | 440,138 | +0.09(+0.44%) |
Jul 08, 2004 | 20.92 | 20.93 | 20.67 | 20.68 | 688,035 | -0.16(-0.76%) |
Jul 07, 2004 | 20.88 | 20.89 | 20.74 | 20.84 | 584,761 | +0.02(+0.07%) |
Jul 06, 2004 | 20.78 | 20.89 | 20.69 | 20.82 | 640,611 | -0.22(-1.04%) |
Jul 02, 2004 | 21.14 | 21.16 | 20.91 | 21.04 | 371,550 | +0.06(+0.29%) |
Jul 01, 2004 | 21.44 | 21.45 | 20.89 | 20.98 | 700,185 | -0.56(-2.58%) |
Jun 30, 2004 | 21.57 | 21.60 | 21.26 | 21.53 | 691,954 | +0.08(+0.38%) |
Jun 29, 2004 | 21.69 | 21.69 | 21.40 | 21.45 | 408,588 | -0.23(-1.06%) |
Jun 28, 2004 | 22.04 | 22.09 | 21.54 | 21.68 | 683,332 | +0.09(+0.43%) |
Jun 25, 2004 | 21.74 | 21.84 | 21.51 | 21.59 | 891,839 | -0.14(-0.63%) |
Jun 24, 2004 | 21.89 | 21.90 | 21.65 | 21.73 | 547,723 | -0.06(-0.28%) |
Jun 23, 2004 | 21.66 | 21.79 | 21.51 | 21.79 | 604,162 | +0.18(+0.83%) |
Jun 22, 2004 | 21.50 | 21.74 | 21.48 | 21.61 | 1,233,995 | -0.21(-0.96%) |
Jun 21, 2004 | 21.84 | 21.94 | 21.79 | 21.82 | 300,415 | -0.04(-0.19%) |
Jun 18, 2004 | 21.68 | 21.97 | 21.66 | 21.86 | 483,839 | +0.31(+1.44%) |
Jun 17, 2004 | 21.28 | 21.61 | 21.28 | 21.55 | 490,501 | +0.24(+1.13%) |
Jun 16, 2004 | 21.23 | 21.33 | 21.20 | 21.31 | 449,349 | -0.07(-0.33%) |
Jun 15, 2004 | 21.18 | 21.45 | 21.17 | 21.38 | 350,778 | +0.27(+1.26%) |
Jun 14, 2004 | 21.11 | 21.25 | 21.07 | 21.12 | 542,236 | -0.32(-1.48%) |
Jun 10, 2004 | 21.36 | 21.50 | 21.36 | 21.43 | 825,211 | -0.08(-0.36%) |
Jun 09, 2004 | 21.74 | 21.85 | 21.44 | 21.51 | 750,352 | -0.52(-2.36%) |
Jun 08, 2004 | 21.79 | 22.05 | 21.79 | 22.03 | 783,470 | +0.04(+0.19%) |
Jun 07, 2004 | 21.82 | 21.99 | 21.79 | 21.99 | 510,686 | +0.38(+1.75%) |
Jun 04, 2004 | 21.51 | 21.72 | 21.46 | 21.61 | 501,867 | +0.39(+1.83%) |
Jun 03, 2004 | 21.15 | 21.38 | 21.06 | 21.22 | 429,164 | -0.13(-0.60%) |
Jun 02, 2004 | 21.13 | 21.43 | 21.10 | 21.35 | 423,089 | +0.33(+1.58%) |
Jun 01, 2004 | 20.99 | 21.06 | 20.92 | 21.02 | 268,276 | -0.08(-0.39%) |
May 28, 2004 | 21.13 | 21.15 | 21.00 | 21.10 | 311,781 | -0.11(-0.51%) |
May 27, 2004 | 21.16 | 21.25 | 21.00 | 21.21 | 369,199 | +0.43(+2.09%) |
May 26, 2004 | 20.74 | 20.85 | 20.70 | 20.77 | 526,951 | -0.04(-0.17%) |
May 25, 2004 | 20.50 | 20.82 | 20.37 | 20.81 | 937,107 | +0.45(+2.21%) |
May 24, 2004 | 20.39 | 20.42 | 20.34 | 20.36 | 318,052 | -0.05(-0.22%) |
May 21, 2004 | 20.44 | 20.58 | 20.25 | 20.41 | 518,720 | +0.05(+0.25%) |
May 20, 2004 | 20.56 | 20.56 | 20.22 | 20.36 | 494,617 | -0.11(-0.55%) |
May 19, 2004 | 20.72 | 20.80 | 20.42 | 20.47 | 478,156 | +0.21(+1.03%) |
May 18, 2004 | 20.31 | 20.36 | 20.16 | 20.26 | 419,954 | +0.00(+0.00%) |
May 17, 2004 | 20.39 | 20.42 | 20.21 | 20.26 | 479,527 | -0.21(-1.02%) |
May 14, 2004 | 20.47 | 20.71 | 20.32 | 20.47 | 454,640 | -0.12(-0.59%) |
May 13, 2004 | 20.51 | 20.62 | 20.38 | 20.59 | 585,937 | +0.38(+1.87%) |
May 12, 2004 | 20.46 | 20.46 | 19.89 | 20.21 | 613,960 | -0.03(-0.13%) |
May 11, 2004 | 20.11 | 20.32 | 20.04 | 20.24 | 714,490 | +0.33(+1.64%) |
May 10, 2004 | 20.17 | 20.22 | 19.73 | 19.91 | 846,179 | -0.71(-3.46%) |
May 07, 2004 | 20.91 | 21.00 | 20.63 | 20.63 | 709,003 | -0.35(-1.65%) |
May 06, 2004 | 21.42 | 21.42 | 20.92 | 20.97 | 550,859 | -0.84(-3.86%) |
May 05, 2004 | 21.87 | 21.87 | 21.69 | 21.82 | 655,309 | +0.27(+1.26%) |
May 04, 2004 | 21.56 | 21.66 | 21.34 | 21.54 | 664,911 | -0.05(-0.24%) |
May 03, 2004 | 21.56 | 21.71 | 21.50 | 21.60 | 638,847 | -0.11(-0.49%) |
Apr 30, 2004 | 21.74 | 21.85 | 21.59 | 21.70 | 1,077,027 | +0.15(+0.71%) |
Apr 29, 2004 | 21.89 | 22.07 | 21.54 | 21.55 | 654,525 | -0.43(-1.95%) |
Apr 28, 2004 | 22.33 | 22.33 | 21.97 | 21.98 | 814,629 | -0.58(-2.56%) |
Apr 27, 2004 | 22.76 | 22.81 | 22.53 | 22.55 | 701,556 | -0.07(-0.29%) |
Apr 26, 2004 | 22.91 | 22.95 | 22.62 | 22.62 | 605,925 | +0.14(+0.64%) |
Apr 23, 2004 | 22.35 | 22.51 | 22.27 | 22.48 | 977,280 | +0.07(+0.32%) |
Apr 22, 2004 | 21.74 | 22.41 | 21.69 | 22.41 | 719,977 | +0.92(+4.30%) |
Apr 21, 2004 | 21.41 | 21.64 | 21.36 | 21.48 | 713,510 | +0.14(+0.65%) |
Apr 20, 2004 | 21.43 | 21.72 | 21.32 | 21.35 | 655,505 | +0.09(+0.43%) |
Apr 19, 2004 | 21.00 | 21.25 | 20.95 | 21.25 | 541,648 | +0.45(+2.16%) |
Apr 16, 2004 | 20.65 | 20.84 | 20.62 | 20.80 | 751,136 | +0.09(+0.42%) |
Apr 15, 2004 | 20.76 | 20.85 | 20.56 | 20.72 | 556,150 | -0.05(-0.22%) |
Apr 14, 2004 | 20.67 | 20.84 | 20.62 | 20.76 | 896,738 | -0.52(-2.42%) |
Apr 13, 2004 | 21.64 | 21.66 | 21.24 | 21.28 | 405,256 | -0.35(-1.63%) |
Apr 12, 2004 | 21.53 | 21.71 | 21.48 | 21.63 | 707,043 | -0.08(-0.35%) |
Apr 08, 2004 | 21.89 | 21.91 | 21.64 | 21.71 | 623,954 | -0.05(-0.23%) |
Apr 07, 2004 | 21.76 | 21.84 | 21.66 | 21.76 | 587,896 | -0.06(-0.28%) |
Apr 06, 2004 | 21.82 | 21.95 | 21.77 | 21.82 | 1,041,361 | -0.21(-0.95%) |
Apr 05, 2004 | 21.80 | 22.03 | 21.68 | 22.03 | 907,320 | +0.10(+0.47%) |
Apr 02, 2004 | 21.74 | 21.94 | 21.66 | 21.93 | 1,265,546 | +0.39(+1.82%) |
Apr 01, 2004 | 21.13 | 21.59 | 21.13 | 21.53 | 1,298,860 | +0.61(+2.93%) |
Mar 31, 2004 | 20.74 | 20.92 | 20.73 | 20.92 | 840,104 | +0.18(+0.89%) |
Mar 30, 2004 | 20.56 | 20.74 | 20.52 | 20.74 | 601,026 | +0.12(+0.59%) |
Mar 29, 2004 | 20.40 | 20.74 | 20.39 | 20.62 | 713,510 | +0.34(+1.66%) |
Mar 26, 2004 | 20.25 | 20.37 | 20.08 | 20.28 | 1,069,776 | -0.15(-0.72%) |
Mar 25, 2004 | 20.28 | 20.44 | 20.27 | 20.43 | 837,165 | +0.54(+2.69%) |
Mar 24, 2004 | 20.07 | 20.15 | 19.87 | 19.89 | 529,107 | -0.26(-1.27%) |
Mar 23, 2004 | 20.36 | 20.38 | 20.10 | 20.15 | 1,005,499 | -0.09(-0.43%) |
Mar 22, 2004 | 20.46 | 20.50 | 20.23 | 20.23 | 819,528 | -0.46(-2.22%) |
Mar 19, 2004 | 20.85 | 20.88 | 20.66 | 20.69 | 728,208 | -0.40(-1.89%) |
Mar 18, 2004 | 20.92 | 21.11 | 20.88 | 21.09 | 516,565 | -0.02(-0.10%) |
Mar 17, 2004 | 20.77 | 21.12 | 20.77 | 21.11 | 863,620 | +0.20(+0.98%) |
Mar 16, 2004 | 20.87 | 20.98 | 20.83 | 20.91 | 690,974 | +0.17(+0.84%) |
Mar 15, 2004 | 20.90 | 20.90 | 20.70 | 20.73 | 784,646 | -0.13(-0.64%) |
Mar 12, 2004 | 20.77 | 20.87 | 20.57 | 20.87 | 1,074,675 | -0.05(-0.24%) |
Mar 11, 2004 | 21.05 | 21.10 | 20.89 | 20.92 | 1,507,367 | -0.61(-2.84%) |
Mar 10, 2004 | 21.65 | 21.76 | 21.46 | 21.53 | 815,216 | -0.46(-2.09%) |
Mar 09, 2004 | 22.29 | 22.36 | 21.98 | 21.99 | 733,695 | -0.62(-2.73%) |
Mar 08, 2004 | 22.65 | 22.78 | 22.59 | 22.61 | 643,551 | -0.14(-0.63%) |
Mar 05, 2004 | 22.40 | 22.76 | 22.37 | 22.75 | 539,885 | +0.54(+2.44%) |
Mar 04, 2004 | 22.10 | 22.29 | 22.10 | 22.21 | 619,251 | -0.02(-0.07%) |
Mar 03, 2004 | 21.76 | 22.32 | 21.71 | 22.22 | 1,527,748 | -0.12(-0.53%) |
Mar 02, 2004 | 22.55 | 22.59 | 22.23 | 22.34 | 1,717,246 | -0.46(-2.04%) |
Mar 01, 2004 | 22.58 | 22.89 | 22.55 | 22.80 | 688,035 | +0.16(+0.70%) |
Feb 27, 2004 | 22.63 | 22.85 | 22.53 | 22.65 | 571,827 | -0.01(-0.02%) |
Feb 26, 2004 | 22.20 | 22.70 | 22.18 | 22.65 | 1,221,649 | +0.17(+0.77%) |
Feb 25, 2004 | 22.25 | 22.54 | 22.22 | 22.48 | 541,257 | +0.14(+0.64%) |
Feb 24, 2004 | 22.08 | 22.48 | 22.01 | 22.34 | 760,542 | -0.10(-0.45%) |
Feb 23, 2004 | 22.56 | 22.59 | 22.32 | 22.44 | 576,726 | -0.17(-0.77%) |
Feb 20, 2004 | 22.81 | 22.82 | 22.38 | 22.61 | 593,775 | -0.36(-1.56%) |
Feb 19, 2004 | 23.12 | 23.16 | 22.96 | 22.97 | 1,108,969 | -0.03(-0.13%) |
Feb 18, 2004 | 23.01 | 23.18 | 22.97 | 23.00 | 954,548 | +0.24(+1.05%) |
Feb 17, 2004 | 22.63 | 22.80 | 22.58 | 22.76 | 407,216 | +0.18(+0.79%) |
Feb 13, 2004 | 22.62 | 22.73 | 22.54 | 22.58 | 797,384 | -0.13(-0.56%) |
Feb 12, 2004 | 22.58 | 22.80 | 22.56 | 22.71 | 650,213 | +0.09(+0.38%) |
Feb 11, 2004 | 22.12 | 22.65 | 22.10 | 22.62 | 614,940 | +0.68(+3.09%) |
Feb 10, 2004 | 21.82 | 21.95 | 21.75 | 21.94 | 770,928 | +0.02(+0.09%) |
Feb 09, 2004 | 21.94 | 22.00 | 21.90 | 21.92 | 547,723 | +0.02(+0.09%) |
Feb 06, 2004 | 21.61 | 21.99 | 21.56 | 21.90 | 491,873 | +0.49(+2.29%) |
Feb 05, 2004 | 21.08 | 21.48 | 21.04 | 21.41 | 1,066,248 | +0.41(+1.94%) |
Feb 04, 2004 | 20.82 | 21.08 | 20.72 | 21.00 | 1,049,395 | +0.01(+0.02%) |
Feb 03, 2004 | 21.24 | 21.28 | 20.95 | 21.00 | 566,340 | -0.31(-1.46%) |
Feb 02, 2004 | 21.23 | 21.46 | 21.05 | 21.31 | 927,897 | +0.21(+0.99%) |
Jan 30, 2004 | 21.07 | 21.12 | 20.92 | 21.10 | 937,499 | +0.08(+0.36%) |
Jan 29, 2004 | 21.05 | 21.10 | 20.85 | 21.02 | 1,212,439 | -0.23(-1.08%) |
Jan 28, 2004 | 21.69 | 21.73 | 21.25 | 21.25 | 772,692 | -0.46(-2.12%) |
Jan 27, 2004 | 21.33 | 21.86 | 21.27 | 21.71 | 1,572,036 | -0.29(-1.32%) |
Jan 26, 2004 | 21.79 | 22.00 | 21.59 | 22.00 | 1,386,260 | -0.06(-0.25%) |
Jan 23, 2004 | 22.17 | 22.32 | 21.89 | 22.06 | 1,384,301 | -1.14(-4.93%) |
Jan 22, 2004 | 23.12 | 23.40 | 23.01 | 23.20 | 1,502,860 | +1.99(+9.36%) |
Jan 21, 2004 | 21.02 | 21.29 | 20.92 | 21.22 | 1,009,222 | -0.01(-0.05%) |
Jan 20, 2004 | 21.33 | 21.42 | 21.18 | 21.23 | 899,482 | +0.17(+0.80%) |
Jan 16, 2004 | 20.97 | 21.08 | 20.96 | 21.06 | 357,833 | +0.02(+0.10%) |
Jan 15, 2004 | 20.79 | 21.09 | 20.72 | 21.04 | 754,859 | +0.09(+0.44%) |
Jan 14, 2004 | 20.96 | 21.06 | 20.91 | 20.95 | 938,871 | +0.09(+0.44%) |
Jan 13, 2004 | 20.97 | 21.03 | 20.71 | 20.86 | 463,850 | +0.29(+1.41%) |
Jan 12, 2004 | 20.56 | 20.63 | 20.46 | 20.56 | 617,487 | +0.03(+0.12%) |
Jan 09, 2004 | 20.66 | 20.68 | 20.50 | 20.54 | 521,268 | -0.22(-1.06%) |
Jan 08, 2004 | 20.65 | 20.85 | 20.60 | 20.76 | 825,015 | +0.63(+3.12%) |
Jan 07, 2004 | 19.80 | 20.16 | 19.80 | 20.13 | 835,597 | +0.45(+2.28%) |
Jan 06, 2004 | 19.52 | 19.72 | 19.46 | 19.68 | 829,326 | +0.19(+0.97%) |
Jan 05, 2004 | 19.36 | 19.51 | 19.24 | 19.49 | 582,017 | +0.16(+0.84%) |
Jan 02, 2004 | 19.44 | 19.48 | 19.11 | 19.33 | 384,680 | +0.12(+0.61%) |
Dec 31, 2003 | 19.31 | 19.34 | 19.14 | 19.21 | 486,582 | -0.05(-0.26%) |
Dec 30, 2003 | 19.42 | 19.44 | 19.16 | 19.26 | 456,599 | -0.25(-1.28%) |
Dec 29, 2003 | 19.36 | 19.60 | 19.38 | 19.51 | 550,075 | +0.15(+0.79%) |
Dec 26, 2003 | 19.44 | 19.47 | 19.34 | 19.36 | 106,605 | +0.04(+0.18%) |
Dec 24, 2003 | 19.42 | 19.42 | 19.31 | 19.32 | 90,340 | -0.08(-0.39%) |
Dec 23, 2003 | 19.34 | 19.49 | 19.34 | 19.40 | 798,167 | +0.10(+0.53%) |
Dec 22, 2003 | 19.15 | 19.36 | 19.19 | 19.30 | 445,037 | +0.15(+0.80%) |
Dec 19, 2003 | 18.98 | 19.21 | 18.97 | 19.15 | 778,375 | +0.39(+2.10%) |
Dec 18, 2003 | 18.50 | 18.75 | 18.50 | 18.75 | 831,286 | +0.19(+1.02%) |
Dec 17, 2003 | 18.47 | 18.57 | 18.40 | 18.56 | 1,373,131 | -0.07(-0.38%) |
Dec 16, 2003 | 18.79 | 18.79 | 18.57 | 18.64 | 958,663 | -0.35(-1.83%) |
Dec 15, 2003 | 19.16 | 19.16 | 19.00 | 18.98 | 932,796 | +0.07(+0.35%) |
Dec 12, 2003 | 18.91 | 18.97 | 18.87 | 18.92 | 692,542 | -0.06(-0.30%) |
Dec 11, 2003 | 18.77 | 19.01 | 18.77 | 18.97 | 865,580 | +0.04(+0.22%) |
Dec 10, 2003 | 18.86 | 19.00 | 18.85 | 18.93 | 1,381,753 | -0.08(-0.40%) |
Dec 09, 2003 | 18.96 | 19.09 | 18.96 | 19.01 | 1,551,263 | +0.00(+0.00%) |
Dec 08, 2003 | 18.85 | 18.99 | 18.85 | 19.01 | 1,404,485 | +0.11(+0.59%) |
Dec 05, 2003 | 18.29 | 18.91 | 18.65 | 18.90 | 1,711,563 | +0.61(+3.32%) |
Dec 04, 2003 | 18.39 | 18.39 | 18.09 | 18.29 | 767,597 | +0.39(+2.20%) |
Dec 03, 2003 | 17.99 | 18.06 | 17.89 | 17.90 | 668,634 | +0.39(+2.24%) |
Dec 02, 2003 | 17.55 | 17.63 | 17.49 | 17.50 | 525,579 | -0.08(-0.44%) |
Dec 01, 2003 | 17.43 | 17.58 | 17.43 | 17.58 | 499,908 | +0.51(+2.96%) |
Nov 28, 2003 | 16.99 | 17.14 | 16.96 | 17.07 | 137,959 | +0.18(+1.09%) |
Nov 26, 2003 | 16.83 | 16.92 | 16.67 | 16.89 | 598,674 | +0.05(+0.30%) |
Nov 25, 2003 | 16.70 | 16.80 | 16.62 | 16.84 | 1,077,419 | +0.08(+0.49%) |
Nov 24, 2003 | 16.51 | 16.80 | 16.51 | 16.76 | 517,741 | +0.32(+1.92%) |
Nov 21, 2003 | 16.53 | 16.55 | 16.42 | 16.44 | 303,550 | +0.16(+1.00%) |
Nov 20, 2003 | 16.29 | 16.48 | 16.20 | 16.28 | 702,144 | -0.15(-0.93%) |
Nov 19, 2003 | 16.59 | 16.49 | 16.36 | 16.43 | 473,844 | -0.16(-0.98%) |
Nov 18, 2003 | 16.74 | 16.75 | 16.56 | 16.59 | 410,547 | -0.15(-0.91%) |
Nov 17, 2003 | 16.80 | 16.95 | 16.74 | 16.75 | 374,098 | -0.40(-2.32%) |
Nov 14, 2003 | 17.25 | 17.45 | 17.19 | 17.15 | 307,470 | -0.04(-0.24%) |
Nov 13, 2003 | 17.09 | 17.26 | 17.09 | 17.19 | 328,830 | +0.16(+0.93%) |
Nov 12, 2003 | 16.94 | 17.03 | 16.92 | 17.03 | 297,279 | +0.23(+1.37%) |
Nov 11, 2003 | 16.84 | 16.92 | 16.82 | 16.80 | 534,790 | -0.04(-0.24%) |
Nov 10, 2003 | 17.07 | 17.07 | 16.80 | 16.84 | 523,816 | -0.10(-0.60%) |
Nov 07, 2003 | 16.87 | 17.05 | 16.84 | 16.94 | 442,882 | +0.16(+0.94%) |
Nov 06, 2003 | 16.65 | 16.83 | 16.61 | 16.78 | 379,193 | +0.16(+0.95%) |
Nov 05, 2003 | 16.62 | 16.66 | 16.54 | 16.63 | 216,933 | -0.08(-0.46%) |
Nov 04, 2003 | 16.74 | 16.74 | 16.70 | 16.70 | 422,934 | -0.08(-0.49%) |
Nov 03, 2003 | 16.90 | 16.89 | 16.73 | 16.78 | 583,154 | -0.11(-0.63%) |
Oct 31, 2003 | 16.85 | 16.96 | 16.85 | 16.89 | 465,810 | +0.10(+0.61%) |
Oct 30, 2003 | 16.62 | 16.91 | 16.62 | 16.79 | 537,729 | +0.23(+1.39%) |
Oct 29, 2003 | 16.46 | 16.61 | 16.43 | 16.56 | 522,248 | +0.12(+0.71%) |
Oct 28, 2003 | 16.16 | 16.47 | 16.14 | 16.44 | 529,303 | +0.41(+2.58%) |
Oct 27, 2003 | 16.15 | 16.23 | 16.00 | 16.03 | 509,118 | -0.16(-0.98%) |
Oct 24, 2003 | 16.09 | 16.25 | 16.07 | 16.19 | 270,236 | -0.04(-0.25%) |
Oct 23, 2003 | 16.05 | 16.32 | 16.05 | 16.23 | 315,112 | +0.21(+1.31%) |
Oct 22, 2003 | 16.27 | 16.27 | 16.00 | 16.02 | 351,366 | -0.27(-1.63%) |
Oct 21, 2003 | 16.38 | 16.38 | 16.18 | 16.28 | 436,219 | -0.29(-1.75%) |
Oct 20, 2003 | 16.45 | 16.58 | 16.43 | 16.57 | 265,925 | +0.14(+0.84%) |
Oct 17, 2003 | 16.43 | 16.44 | 16.42 | 16.44 | 430,144 | -0.10(-0.59%) |
Oct 16, 2003 | 16.23 | 16.54 | 16.09 | 16.53 | 560,657 | -0.10(-0.61%) |
Oct 15, 2003 | 16.58 | 16.69 | 16.54 | 16.64 | 312,761 | +0.10(+0.59%) |
Oct 14, 2003 | 16.43 | 16.58 | 16.43 | 16.54 | 294,340 | +0.13(+0.78%) |
Oct 13, 2003 | 16.37 | 16.43 | 16.34 | 16.41 | 422,501 | +0.05(+0.28%) |
Oct 10, 2003 | 16.20 | 16.40 | 16.30 | 16.37 | 641,395 | +0.16(+1.01%) |
Oct 09, 2003 | 16.26 | 16.31 | 16.18 | 16.20 | 794,444 | -0.04(-0.22%) |
Oct 08, 2003 | 16.25 | 16.30 | 16.17 | 16.24 | 299,239 | +0.11(+0.70%) |
Oct 07, 2003 | 16.07 | 16.11 | 16.05 | 16.13 | 427,401 | -0.01(-0.03%) |
Oct 06, 2003 | 15.98 | 16.15 | 15.90 | 16.13 | 356,265 | +0.10(+0.60%) |
Oct 03, 2003 | 15.85 | 16.12 | 15.85 | 16.03 | 460,127 | +0.14(+0.90%) |
Oct 02, 2003 | 15.83 | 15.93 | 15.83 | 15.89 | 449,937 | -0.07(-0.42%) |
Oct 01, 2003 | 15.52 | 15.96 | 15.52 | 15.96 | 461,695 | +0.56(+3.65%) |
Sep 30, 2003 | 15.51 | 15.56 | 15.27 | 15.40 | 734,675 | -0.44(-2.80%) |
Sep 29, 2003 | 15.69 | 15.87 | 15.69 | 15.84 | 471,885 | +0.25(+1.60%) |
Sep 26, 2003 | 15.69 | 15.72 | 15.59 | 15.59 | 506,179 | +0.03(+0.20%) |
Sep 25, 2003 | 15.68 | 15.72 | 15.55 | 15.56 | 630,029 | -0.12(-0.78%) |
Sep 24, 2003 | 15.68 | 15.87 | 15.64 | 15.68 | 492,853 | -0.02(-0.13%) |
Sep 23, 2003 | 15.45 | 15.77 | 15.45 | 15.70 | 826,582 | +0.27(+1.75%) |
Sep 22, 2003 | 15.41 | 15.44 | 15.36 | 15.43 | 522,444 | -0.27(-1.72%) |
Sep 19, 2003 | 15.56 | 15.71 | 15.54 | 15.70 | 473,061 | -0.06(-0.39%) |
Sep 18, 2003 | 15.94 | 15.94 | 15.80 | 15.76 | 518,916 | -0.24(-1.53%) |
Sep 17, 2003 | 15.94 | 16.02 | 15.91 | 16.01 | 625,914 | +0.05(+0.32%) |
Sep 16, 2003 | 15.83 | 15.96 | 15.74 | 15.96 | 810,513 | +0.13(+0.81%) |
Sep 15, 2003 | 15.72 | 15.91 | 15.69 | 15.83 | 542,628 | +0.06(+0.39%) |
Sep 12, 2003 | 15.88 | 15.91 | 15.66 | 15.77 | 605,337 | +0.13(+0.85%) |
Sep 11, 2003 | 15.64 | 15.74 | 15.58 | 15.64 | 203,020 | +0.22(+1.46%) |
Sep 10, 2003 | 15.58 | 15.62 | 15.41 | 15.41 | 398,398 | -0.37(-2.36%) |
Sep 09, 2003 | 15.82 | 15.87 | 15.77 | 15.78 | 483,643 | -0.20(-1.25%) |
Sep 08, 2003 | 15.81 | 16.02 | 15.77 | 15.98 | 302,766 | -0.01(-0.03%) |
Sep 05, 2003 | 16.04 | 16.10 | 15.92 | 15.99 | 373,118 | -0.08(-0.48%) |
Sep 04, 2003 | 15.93 | 16.09 | 15.89 | 16.06 | 412,507 | +0.12(+0.74%) |
Sep 03, 2003 | 16.02 | 16.12 | 15.90 | 15.95 | 723,505 | +0.21(+1.33%) |