Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2003 | 23.40 | 23.95 | 23.27 | 23.56 | 38,241 | -0.10(-0.43%) |
Jun 30, 2003 | 22.73 | 24.06 | 22.73 | 23.66 | 111,992 | +0.29(+1.26%) |
Jun 27, 2003 | 23.02 | 23.37 | 22.79 | 23.37 | 18,289 | +0.35(+1.50%) |
Jun 26, 2003 | 22.83 | 23.16 | 22.66 | 23.02 | 13,776 | +0.19(+0.85%) |
Jun 25, 2003 | 22.78 | 23.19 | 22.76 | 22.83 | 37,172 | +0.05(+0.22%) |
Jun 24, 2003 | 22.36 | 22.98 | 22.02 | 22.78 | 35,628 | +0.35(+1.58%) |
Jun 23, 2003 | 22.95 | 23.01 | 22.36 | 22.42 | 34,203 | -0.56(-2.45%) |
Jun 20, 2003 | 21.83 | 23.16 | 21.83 | 22.99 | 58,786 | +0.53(+2.36%) |
Jun 19, 2003 | 21.79 | 22.52 | 20.94 | 22.46 | 314,599 | +0.77(+3.57%) |
Jun 18, 2003 | 21.08 | 21.72 | 21.05 | 21.68 | 54,986 | -0.03(-0.16%) |
Jun 17, 2003 | 21.72 | 21.89 | 21.58 | 21.72 | 25,771 | +0.10(+0.47%) |
Jun 16, 2003 | 21.26 | 21.72 | 21.26 | 21.61 | 59,024 | +0.20(+0.94%) |
Jun 13, 2003 | 21.39 | 21.47 | 21.26 | 21.41 | 28,383 | -0.08(-0.39%) |
Jun 12, 2003 | 21.83 | 22.06 | 21.26 | 21.50 | 41,685 | -0.33(-1.50%) |
Jun 11, 2003 | 21.01 | 22.30 | 21.01 | 21.83 | 334,907 | +0.77(+3.68%) |
Jun 10, 2003 | 20.59 | 21.05 | 20.59 | 21.05 | 328,850 | +0.44(+2.12%) |
Jun 09, 2003 | 20.32 | 20.63 | 20.21 | 20.61 | 37,766 | +0.22(+1.07%) |
Jun 06, 2003 | 20.21 | 20.58 | 20.21 | 20.39 | 11,757 | -0.08(-0.37%) |
Jun 05, 2003 | 20.28 | 20.48 | 20.21 | 20.47 | 26,483 | +0.09(+0.45%) |
Jun 04, 2003 | 20.21 | 20.63 | 20.21 | 20.38 | 16,270 | +0.17(+0.83%) |
Jun 03, 2003 | 20.59 | 20.67 | 20.21 | 20.21 | 15,438 | -0.43(-2.08%) |
Jun 02, 2003 | 20.17 | 20.64 | 19.99 | 20.64 | 52,967 | +0.42(+2.08%) |
May 30, 2003 | 20.21 | 20.38 | 20.01 | 20.22 | 39,428 | +0.01(+0.04%) |
May 29, 2003 | 19.66 | 21.22 | 19.66 | 20.21 | 71,969 | +0.67(+3.40%) |
May 28, 2003 | 19.37 | 19.96 | 18.69 | 19.54 | 103,322 | +0.04(+0.22%) |
May 27, 2003 | 18.06 | 19.56 | 18.05 | 19.50 | 95,840 | +1.73(+9.71%) |
May 23, 2003 | 17.78 | 17.96 | 17.68 | 17.78 | 32,659 | -0.01(-0.05%) |
May 22, 2003 | 17.51 | 17.80 | 17.46 | 17.78 | 31,946 | +0.27(+1.54%) |
May 21, 2003 | 17.60 | 17.62 | 17.39 | 17.51 | 18,408 | -0.13(-0.76%) |
May 20, 2003 | 17.19 | 17.67 | 17.19 | 17.65 | 28,621 | +0.39(+2.24%) |
May 19, 2003 | 17.44 | 17.56 | 17.19 | 17.26 | 23,514 | +0.04(+0.24%) |
May 16, 2003 | 17.19 | 17.26 | 17.19 | 17.22 | 18,645 | -0.04(-0.24%) |
May 15, 2003 | 17.10 | 17.30 | 17.10 | 17.26 | 17,220 | +0.29(+1.69%) |
May 14, 2003 | 17.43 | 17.57 | 16.97 | 16.98 | 30,046 | -0.40(-2.28%) |
May 13, 2003 | 16.85 | 17.40 | 16.51 | 17.37 | 34,797 | +0.64(+3.83%) |
May 12, 2003 | 16.52 | 16.77 | 16.52 | 16.73 | 32,065 | +0.22(+1.33%) |
May 09, 2003 | 16.66 | 16.80 | 16.38 | 16.51 | 26,365 | -0.07(-0.41%) |
May 08, 2003 | 16.51 | 16.66 | 16.51 | 16.58 | 16,864 | -0.08(-0.45%) |
May 07, 2003 | 16.58 | 16.70 | 16.47 | 16.66 | 15,082 | +0.05(+0.30%) |
May 06, 2003 | 16.71 | 16.82 | 16.49 | 16.60 | 50,711 | -0.10(-0.61%) |
May 05, 2003 | 16.57 | 16.72 | 16.57 | 16.71 | 27,552 | -0.02(-0.10%) |
May 02, 2003 | 16.83 | 16.88 | 16.72 | 16.72 | 23,039 | +0.33(+2.00%) |
May 01, 2003 | 15.96 | 16.50 | 15.96 | 16.39 | 44,773 | +0.43(+2.69%) |
Apr 30, 2003 | 16.00 | 16.14 | 15.96 | 15.96 | 14,370 | -0.01(-0.05%) |
Apr 29, 2003 | 15.82 | 16.37 | 15.82 | 15.97 | 20,664 | +0.03(+0.16%) |
Apr 28, 2003 | 15.95 | 16.02 | 15.84 | 15.95 | 28,146 | -0.03(-0.21%) |
Apr 25, 2003 | 15.96 | 16.07 | 15.94 | 15.98 | 9,144 | +0.13(+0.80%) |
Apr 24, 2003 | 16.35 | 16.37 | 15.62 | 15.86 | 13,063 | -0.46(-2.84%) |
Apr 23, 2003 | 16.25 | 16.39 | 16.19 | 16.32 | 8,907 | +0.11(+0.67%) |
Apr 22, 2003 | 16.11 | 16.25 | 15.73 | 16.21 | 11,163 | +0.03(+0.16%) |
Apr 21, 2003 | 16.45 | 16.45 | 16.18 | 16.18 | 13,657 | -0.26(-1.59%) |
Apr 17, 2003 | 16.04 | 16.60 | 15.93 | 16.44 | 80,876 | +0.41(+2.57%) |
Apr 16, 2003 | 15.84 | 16.04 | 15.84 | 16.03 | 15,795 | -0.05(-0.31%) |
Apr 15, 2003 | 16.00 | 16.08 | 15.77 | 16.08 | 6,888 | +0.12(+0.74%) |
Apr 14, 2003 | 16.24 | 16.24 | 15.76 | 15.96 | 15,320 | -0.08(-0.52%) |
Apr 11, 2003 | 16.66 | 16.66 | 16.02 | 16.05 | 10,094 | -0.62(-3.74%) |
Apr 10, 2003 | 16.44 | 16.76 | 16.44 | 16.67 | 4,394 | +0.15(+0.92%) |
Apr 09, 2003 | 16.66 | 16.66 | 16.52 | 16.52 | 3,087 | -0.18(-1.06%) |
Apr 08, 2003 | 16.71 | 17.00 | 16.46 | 16.70 | 22,327 | -0.14(-0.85%) |
Apr 07, 2003 | 17.27 | 17.61 | 16.75 | 16.84 | 14,963 | -0.14(-0.84%) |
Apr 04, 2003 | 17.05 | 17.34 | 16.73 | 16.98 | 28,383 | -0.07(-0.40%) |
Apr 03, 2003 | 17.26 | 17.43 | 16.99 | 17.05 | 10,213 | -0.12(-0.69%) |
Apr 02, 2003 | 16.67 | 17.17 | 16.67 | 17.17 | 36,222 | +0.48(+2.88%) |
Apr 01, 2003 | 16.12 | 16.84 | 15.91 | 16.69 | 21,139 | +0.55(+3.39%) |
Mar 31, 2003 | 16.48 | 16.48 | 15.92 | 16.14 | 12,854 | -0.20(-1.24%) |
Mar 28, 2003 | 16.12 | 16.42 | 16.12 | 16.34 | 2,850 | +0.13(+0.78%) |
Mar 27, 2003 | 16.51 | 16.54 | 16.09 | 16.22 | 8,313 | -0.35(-2.08%) |
Mar 26, 2003 | 16.72 | 16.76 | 16.52 | 16.56 | 11,519 | -0.19(-1.11%) |
Mar 25, 2003 | 16.39 | 16.75 | 16.39 | 16.75 | 12,113 | +0.29(+1.74%) |
Mar 24, 2003 | 16.50 | 16.50 | 16.26 | 16.46 | 7,600 | -0.08(-0.51%) |
Mar 21, 2003 | 15.96 | 16.65 | 15.88 | 16.55 | 15,201 | +0.59(+3.69%) |
Mar 20, 2003 | 16.05 | 16.05 | 15.79 | 15.96 | 819,454 | -0.23(-1.40%) |
Mar 19, 2003 | 16.59 | 16.59 | 15.62 | 16.18 | 104,628 | -0.24(-1.44%) |
Mar 18, 2003 | 16.71 | 16.76 | 16.34 | 16.42 | 26,721 | -0.23(-1.37%) |
Mar 17, 2003 | 16.34 | 16.67 | 16.34 | 16.65 | 44,654 | +0.08(+0.46%) |
Mar 14, 2003 | 16.50 | 16.57 | 16.28 | 16.57 | 17,814 | +0.09(+0.56%) |
Mar 13, 2003 | 15.85 | 16.60 | 15.83 | 16.48 | 14,607 | +0.49(+3.05%) |
Mar 12, 2003 | 15.98 | 16.00 | 15.83 | 15.99 | 23,277 | +0.06(+0.37%) |
Mar 11, 2003 | 15.72 | 15.98 | 15.70 | 15.93 | 13,063 | -0.07(-0.42%) |
Mar 10, 2003 | 16.00 | 16.21 | 15.71 | 16.00 | 10,569 | -0.16(-0.99%) |
Mar 07, 2003 | 16.18 | 16.24 | 15.70 | 16.16 | 16,745 | +0.22(+1.37%) |
Mar 06, 2003 | 15.70 | 16.18 | 15.70 | 15.94 | 46,435 | +0.20(+1.28%) |
Mar 05, 2003 | 16.01 | 16.05 | 15.72 | 15.74 | 34,797 | -0.24(-1.48%) |
Mar 04, 2003 | 15.91 | 16.18 | 15.80 | 15.97 | 10,807 | -0.07(-0.47%) |
Mar 03, 2003 | 16.00 | 16.34 | 15.91 | 16.05 | 26,958 | -0.15(-0.94%) |
Feb 28, 2003 | 16.02 | 16.34 | 15.68 | 16.20 | 46,792 | +0.12(+0.74%) |
Feb 27, 2003 | 16.21 | 16.21 | 15.92 | 16.08 | 56,649 | -0.01(-0.05%) |
Feb 26, 2003 | 15.98 | 16.13 | 15.90 | 16.09 | 19,358 | +0.02(+0.11%) |
Feb 25, 2003 | 16.00 | 16.08 | 15.67 | 16.07 | 26,008 | +0.08(+0.47%) |
Feb 24, 2003 | 16.12 | 16.17 | 15.66 | 16.00 | 12,945 | -0.03(-0.16%) |
Feb 21, 2003 | 15.21 | 16.02 | 15.21 | 16.02 | 10,213 | +0.64(+4.16%) |
Feb 20, 2003 | 15.59 | 15.59 | 15.20 | 15.38 | 36,578 | -0.42(-2.66%) |
Feb 19, 2003 | 15.37 | 16.00 | 15.33 | 15.80 | 67,575 | +0.07(+0.43%) |
Feb 18, 2003 | 16.09 | 16.09 | 15.43 | 15.74 | 55,699 | -0.44(-2.71%) |
Feb 14, 2003 | 16.12 | 16.18 | 16.04 | 16.18 | 6,413 | -0.02(-0.10%) |
Feb 13, 2003 | 16.22 | 16.22 | 16.02 | 16.19 | 4,631 | -0.13(-0.77%) |
Feb 12, 2003 | 16.42 | 16.42 | 16.32 | 16.32 | 6,294 | -0.13(-0.77%) |
Feb 11, 2003 | 16.21 | 16.45 | 16.21 | 16.44 | 10,451 | +0.05(+0.31%) |
Feb 10, 2003 | 15.97 | 16.39 | 15.97 | 16.39 | 11,994 | +0.30(+1.88%) |
Feb 07, 2003 | 15.61 | 16.11 | 15.61 | 16.09 | 11,282 | +0.30(+1.92%) |
Feb 06, 2003 | 15.58 | 15.79 | 15.55 | 15.79 | 4,512 | +0.18(+1.13%) |
Feb 05, 2003 | 15.93 | 15.93 | 15.60 | 15.61 | 3,681 | -0.33(-2.06%) |
Feb 04, 2003 | 15.75 | 16.12 | 15.62 | 15.94 | 24,346 | -0.01(-0.06%) |