Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.26 | 21.39 | 21.02 | 21.06 | 277,037 | -0.13(-0.59%) |
Feb 26, 2004 | 21.57 | 21.59 | 20.99 | 21.19 | 742,716 | -0.28(-1.28%) |
Feb 25, 2004 | 21.40 | 21.53 | 21.16 | 21.46 | 773,827 | +0.17(+0.82%) |
Feb 24, 2004 | 20.55 | 21.49 | 20.34 | 21.29 | 863,704 | +0.75(+3.63%) |
Feb 23, 2004 | 20.72 | 20.81 | 19.93 | 20.55 | 1,226,914 | -0.19(-0.92%) |
Feb 20, 2004 | 21.11 | 21.17 | 20.72 | 20.74 | 655,062 | -0.38(-1.82%) |
Feb 19, 2004 | 21.35 | 21.42 | 21.12 | 21.12 | 689,630 | -0.21(-1.01%) |
Feb 18, 2004 | 21.44 | 21.56 | 21.28 | 21.34 | 469,136 | -0.06(-0.27%) |
Feb 17, 2004 | 21.55 | 21.66 | 21.15 | 21.39 | 408,148 | -0.19(-0.90%) |
Feb 13, 2004 | 21.70 | 21.73 | 21.53 | 21.59 | 416,543 | -0.09(-0.39%) |
Feb 12, 2004 | 21.76 | 21.78 | 21.63 | 21.67 | 313,086 | -0.12(-0.56%) |
Feb 11, 2004 | 21.59 | 21.90 | 21.50 | 21.79 | 726,667 | +0.26(+1.22%) |
Feb 10, 2004 | 21.74 | 21.74 | 21.45 | 21.53 | 517,284 | -0.08(-0.36%) |
Feb 09, 2004 | 21.48 | 21.67 | 21.37 | 21.61 | 436,790 | +0.11(+0.49%) |
Feb 06, 2004 | 21.08 | 21.67 | 21.08 | 21.50 | 295,061 | +0.27(+1.28%) |
Feb 05, 2004 | 21.64 | 21.72 | 21.12 | 21.23 | 735,556 | -0.34(-1.56%) |
Feb 04, 2004 | 21.40 | 21.74 | 21.40 | 21.57 | 602,716 | +0.11(+0.49%) |
Feb 03, 2004 | 21.31 | 21.74 | 21.25 | 21.46 | 484,938 | +0.15(+0.70%) |
Feb 02, 2004 | 21.55 | 21.87 | 20.90 | 21.31 | 1,355,062 | -0.21(-0.96%) |
Jan 30, 2004 | 21.26 | 21.87 | 21.19 | 21.52 | 2,535,063 | -0.21(-0.99%) |
Jan 29, 2004 | 21.60 | 21.87 | 21.16 | 21.73 | 816,543 | +0.21(+1.00%) |
Jan 28, 2004 | 21.97 | 22.10 | 21.31 | 21.52 | 1,218,025 | -0.55(-2.50%) |
Jan 27, 2004 | 21.88 | 22.56 | 21.88 | 22.07 | 975,803 | +0.11(+0.52%) |
Jan 26, 2004 | 22.12 | 22.22 | 21.72 | 21.95 | 540,000 | -0.26(-1.17%) |
Jan 23, 2004 | 22.17 | 22.25 | 21.98 | 22.21 | 507,160 | +0.04(+0.18%) |
Jan 22, 2004 | 22.21 | 22.23 | 22.09 | 22.17 | 355,308 | -0.04(-0.16%) |
Jan 21, 2004 | 21.95 | 22.27 | 21.93 | 22.21 | 554,074 | +0.23(+1.03%) |
Jan 20, 2004 | 22.15 | 22.32 | 21.91 | 21.98 | 831,852 | -0.29(-1.31%) |
Jan 16, 2004 | 22.23 | 22.33 | 22.07 | 22.27 | 475,802 | +0.09(+0.42%) |
Jan 15, 2004 | 22.32 | 22.38 | 21.97 | 22.18 | 348,541 | -0.20(-0.90%) |
Jan 14, 2004 | 22.25 | 22.45 | 22.16 | 22.38 | 336,299 | +0.15(+0.69%) |
Jan 13, 2004 | 22.47 | 22.47 | 22.15 | 22.23 | 256,997 | -0.21(-0.92%) |
Jan 12, 2004 | 22.70 | 22.70 | 22.27 | 22.44 | 560,644 | -0.28(-1.21%) |
Jan 09, 2004 | 23.21 | 23.29 | 22.66 | 22.71 | 415,731 | -0.62(-2.66%) |
Jan 08, 2004 | 22.59 | 23.88 | 22.36 | 23.33 | 1,492,633 | +1.15(+5.17%) |
Jan 07, 2004 | 22.42 | 22.54 | 22.13 | 22.19 | 534,232 | -0.33(-1.46%) |
Jan 06, 2004 | 21.87 | 22.76 | 21.78 | 22.51 | 567,901 | +0.68(+3.14%) |
Jan 05, 2004 | 22.17 | 22.38 | 21.68 | 21.83 | 722,716 | -0.35(-1.59%) |
Jan 02, 2004 | 22.13 | 22.33 | 22.13 | 22.18 | 318,271 | +0.11(+0.50%) |
Dec 31, 2003 | 22.32 | 22.64 | 22.05 | 22.07 | 585,679 | -0.29(-1.30%) |
Dec 30, 2003 | 22.34 | 22.47 | 22.21 | 22.36 | 254,301 | -0.07(-0.32%) |
Dec 29, 2003 | 22.44 | 22.51 | 21.92 | 22.44 | 547,252 | -0.03(-0.13%) |
Dec 26, 2003 | 22.28 | 22.58 | 22.28 | 22.47 | 179,664 | +0.13(+0.58%) |
Dec 24, 2003 | 22.30 | 22.43 | 22.12 | 22.34 | 253,960 | +0.03(+0.15%) |
Dec 23, 2003 | 22.13 | 22.32 | 22.08 | 22.30 | 385,753 | +0.11(+0.49%) |
Dec 22, 2003 | 22.48 | 22.48 | 22.11 | 22.19 | 552,842 | -0.25(-1.12%) |
Dec 19, 2003 | 22.23 | 22.55 | 21.99 | 22.45 | 683,203 | +0.26(+1.19%) |
Dec 18, 2003 | 21.73 | 22.45 | 21.69 | 22.18 | 1,079,057 | +0.51(+2.37%) |
Dec 17, 2003 | 20.95 | 21.82 | 20.88 | 21.67 | 1,439,186 | +0.79(+3.78%) |
Dec 16, 2003 | 21.04 | 21.04 | 20.19 | 20.88 | 1,655,707 | -0.13(-0.60%) |
Dec 15, 2003 | 21.16 | 21.17 | 20.74 | 21.00 | 569,933 | -0.06(-0.31%) |
Dec 12, 2003 | 21.29 | 21.44 | 21.06 | 21.07 | 381,536 | -0.19(-0.90%) |
Dec 11, 2003 | 21.06 | 21.44 | 21.03 | 21.26 | 497,580 | +0.16(+0.75%) |
Dec 10, 2003 | 21.92 | 21.92 | 20.39 | 21.10 | 1,039,981 | -0.81(-3.71%) |
Dec 09, 2003 | 22.31 | 22.40 | 21.84 | 21.91 | 380,869 | -0.40(-1.80%) |
Dec 08, 2003 | 22.36 | 22.53 | 21.79 | 22.32 | 811,015 | -0.06(-0.27%) |
Dec 05, 2003 | 22.23 | 22.64 | 21.83 | 22.38 | 365,852 | +0.15(+0.66%) |
Dec 04, 2003 | 22.51 | 22.68 | 21.69 | 22.23 | 965,679 | -0.28(-1.24%) |
Dec 03, 2003 | 23.45 | 23.53 | 22.38 | 22.51 | 871,998 | -0.85(-3.66%) |
Dec 02, 2003 | 23.87 | 23.87 | 23.25 | 23.36 | 392,876 | -0.43(-1.80%) |
Dec 01, 2003 | 24.03 | 24.03 | 23.63 | 23.79 | 272,173 | -0.21(-0.89%) |
Nov 28, 2003 | 23.57 | 24.03 | 23.53 | 24.01 | 233,202 | +0.41(+1.75%) |
Nov 26, 2003 | 23.63 | 23.67 | 23.29 | 23.60 | 381,733 | +0.07(+0.29%) |
Nov 25, 2003 | 23.52 | 23.56 | 23.39 | 23.53 | 591,751 | +0.03(+0.12%) |
Nov 24, 2003 | 23.31 | 23.52 | 23.21 | 23.50 | 244,284 | +0.30(+1.31%) |
Nov 21, 2003 | 23.12 | 23.29 | 22.90 | 23.19 | 209,414 | +0.10(+0.42%) |
Nov 20, 2003 | 23.25 | 23.36 | 23.03 | 23.10 | 384,365 | -0.13(-0.58%) |
Nov 19, 2003 | 23.08 | 23.33 | 22.91 | 23.23 | 314,239 | +0.13(+0.58%) |
Nov 18, 2003 | 23.17 | 23.24 | 22.98 | 23.10 | 485,094 | -0.07(-0.31%) |
Nov 17, 2003 | 23.33 | 23.33 | 22.99 | 23.17 | 511,514 | -0.17(-0.71%) |
Nov 14, 2003 | 23.65 | 23.92 | 23.33 | 23.34 | 232,355 | -0.41(-1.71%) |
Nov 13, 2003 | 23.59 | 23.91 | 23.53 | 23.74 | 486,874 | +0.13(+0.57%) |
Nov 12, 2003 | 23.41 | 23.69 | 23.28 | 23.61 | 376,723 | +0.21(+0.90%) |
Nov 11, 2003 | 23.11 | 23.49 | 23.01 | 23.40 | 511,472 | +0.23(+1.00%) |
Nov 10, 2003 | 23.33 | 23.39 | 23.09 | 23.17 | 338,244 | -0.19(-0.81%) |
Nov 07, 2003 | 23.19 | 23.48 | 23.19 | 23.36 | 422,627 | +0.15(+0.65%) |
Nov 06, 2003 | 23.11 | 23.24 | 23.09 | 23.21 | 210,750 | +0.02(+0.10%) |
Nov 05, 2003 | 23.09 | 23.28 | 22.99 | 23.18 | 197,486 | +0.06(+0.26%) |
Nov 04, 2003 | 23.19 | 23.69 | 23.09 | 23.12 | 292,054 | -0.15(-0.66%) |
Nov 03, 2003 | 23.51 | 23.68 | 23.21 | 23.28 | 424,405 | -0.31(-1.32%) |
Oct 31, 2003 | 23.77 | 24.05 | 23.49 | 23.59 | 447,854 | -0.13(-0.56%) |
Oct 30, 2003 | 23.34 | 23.92 | 23.49 | 23.72 | 356,341 | +0.38(+1.63%) |
Oct 29, 2003 | 23.22 | 23.49 | 23.10 | 23.34 | 519,765 | +0.12(+0.51%) |
Oct 28, 2003 | 22.98 | 23.25 | 22.98 | 23.22 | 628,054 | +0.22(+0.95%) |
Oct 27, 2003 | 22.52 | 23.21 | 22.52 | 23.00 | 359,012 | +0.52(+2.31%) |
Oct 24, 2003 | 23.15 | 23.29 | 22.35 | 22.49 | 873,087 | -0.60(-2.61%) |
Oct 23, 2003 | 22.91 | 23.16 | 22.78 | 23.09 | 919,260 | +0.06(+0.28%) |
Oct 22, 2003 | 23.39 | 23.39 | 22.88 | 23.02 | 680,741 | -0.40(-1.69%) |
Oct 21, 2003 | 23.73 | 23.87 | 23.40 | 23.42 | 351,279 | -0.26(-1.09%) |
Oct 20, 2003 | 23.71 | 23.89 | 23.34 | 23.68 | 642,289 | +0.01(+0.05%) |
Oct 17, 2003 | 23.23 | 23.70 | 23.19 | 23.67 | 304,469 | +0.42(+1.79%) |
Oct 16, 2003 | 23.26 | 23.35 | 23.13 | 23.25 | 373,834 | -0.00(-0.02%) |
Oct 15, 2003 | 23.63 | 23.71 | 23.25 | 23.26 | 216,133 | -0.36(-1.54%) |
Oct 14, 2003 | 23.62 | 23.64 | 23.38 | 23.62 | 255,219 | +0.02(+0.09%) |
Oct 13, 2003 | 23.25 | 23.65 | 23.13 | 23.60 | 292,666 | +0.45(+1.92%) |
Oct 10, 2003 | 23.25 | 23.25 | 22.78 | 23.15 | 365,316 | -0.07(-0.30%) |
Oct 09, 2003 | 22.72 | 23.96 | 22.72 | 23.22 | 770,242 | +0.57(+2.52%) |
Oct 08, 2003 | 22.85 | 22.88 | 22.52 | 22.65 | 319,286 | -0.27(-1.18%) |
Oct 07, 2003 | 23.08 | 23.09 | 22.65 | 22.92 | 514,951 | -0.23(-0.98%) |
Oct 06, 2003 | 23.00 | 23.25 | 22.97 | 23.15 | 366,889 | +0.17(+0.76%) |
Oct 03, 2003 | 22.32 | 23.20 | 22.27 | 22.98 | 763,489 | +0.71(+3.20%) |
Oct 02, 2003 | 21.87 | 22.26 | 21.76 | 22.26 | 502,909 | +0.39(+1.80%) |
Oct 01, 2003 | 21.36 | 22.11 | 21.36 | 21.87 | 894,921 | +0.51(+2.37%) |
Sep 30, 2003 | 21.36 | 21.52 | 21.26 | 21.36 | 310,457 | -0.04(-0.19%) |
Sep 29, 2003 | 21.22 | 21.49 | 21.06 | 21.40 | 849,173 | +0.13(+0.61%) |
Sep 26, 2003 | 21.08 | 21.40 | 20.88 | 21.27 | 588,195 | +0.21(+1.02%) |
Sep 25, 2003 | 21.53 | 21.67 | 20.96 | 21.06 | 611,165 | -0.45(-2.07%) |
Sep 24, 2003 | 22.10 | 22.11 | 21.49 | 21.51 | 430,141 | -0.54(-2.44%) |
Sep 23, 2003 | 22.04 | 22.13 | 21.80 | 22.04 | 444,568 | +0.00(+0.00%) |
Sep 22, 2003 | 22.27 | 22.34 | 21.89 | 22.04 | 572,264 | -0.33(-1.48%) |
Sep 19, 2003 | 22.02 | 22.56 | 21.93 | 22.38 | 981,748 | +0.43(+1.94%) |
Sep 18, 2003 | 21.46 | 22.00 | 21.46 | 21.95 | 878,208 | +0.39(+1.80%) |
Sep 17, 2003 | 21.20 | 21.67 | 21.07 | 21.56 | 418,395 | +0.35(+1.64%) |
Sep 16, 2003 | 21.02 | 21.24 | 20.98 | 21.21 | 279,360 | +0.21(+1.02%) |
Sep 15, 2003 | 20.87 | 21.25 | 20.79 | 21.00 | 411,605 | +0.14(+0.68%) |
Sep 12, 2003 | 20.76 | 21.00 | 20.41 | 20.86 | 420,988 | +0.07(+0.35%) |
Sep 11, 2003 | 20.88 | 21.06 | 20.69 | 20.78 | 374,074 | -0.12(-0.56%) |
Sep 10, 2003 | 20.66 | 21.39 | 20.61 | 20.90 | 817,037 | +0.24(+1.18%) |
Sep 09, 2003 | 21.02 | 21.06 | 20.63 | 20.66 | 573,827 | -0.60(-2.80%) |
Sep 08, 2003 | 21.06 | 21.28 | 20.96 | 21.25 | 291,852 | +0.23(+1.12%) |
Sep 05, 2003 | 21.38 | 21.40 | 20.87 | 21.02 | 418,765 | -0.33(-1.56%) |
Sep 04, 2003 | 21.20 | 21.62 | 21.12 | 21.35 | 564,938 | +0.19(+0.92%) |
Sep 03, 2003 | 21.18 | 21.38 | 21.10 | 21.16 | 349,383 | -0.02(-0.11%) |
Sep 02, 2003 | 20.59 | 21.25 | 20.58 | 21.18 | 665,679 | +0.53(+2.55%) |
Aug 29, 2003 | 20.59 | 20.76 | 20.52 | 20.66 | 471,111 | +0.03(+0.14%) |
Aug 28, 2003 | 20.79 | 20.84 | 20.48 | 20.63 | 429,383 | -0.13(-0.62%) |
Aug 27, 2003 | 20.82 | 20.82 | 20.59 | 20.76 | 216,049 | +0.02(+0.08%) |
Aug 26, 2003 | 20.42 | 20.82 | 20.27 | 20.74 | 391,111 | +0.29(+1.43%) |
Aug 25, 2003 | 20.87 | 20.87 | 20.29 | 20.45 | 306,913 | -0.41(-1.96%) |
Aug 22, 2003 | 20.92 | 21.32 | 20.80 | 20.86 | 181,234 | -0.13(-0.64%) |
Aug 21, 2003 | 21.20 | 21.46 | 20.72 | 20.99 | 508,889 | -0.21(-0.97%) |
Aug 20, 2003 | 21.20 | 21.34 | 21.08 | 21.20 | 272,099 | -0.07(-0.32%) |
Aug 19, 2003 | 21.42 | 21.50 | 21.20 | 21.27 | 306,173 | -0.18(-0.83%) |
Aug 18, 2003 | 21.27 | 21.81 | 21.23 | 21.44 | 347,901 | +0.18(+0.84%) |
Aug 15, 2003 | 21.18 | 21.34 | 21.06 | 21.27 | 41,234 | +0.08(+0.36%) |
Aug 14, 2003 | 21.17 | 21.32 | 21.04 | 21.19 | 92,839 | +0.01(+0.04%) |
Aug 13, 2003 | 21.20 | 21.34 | 21.06 | 21.18 | 229,135 | +0.00(+0.02%) |
Aug 12, 2003 | 20.97 | 21.18 | 20.87 | 21.18 | 205,679 | +0.21(+0.98%) |
Aug 11, 2003 | 21.21 | 21.23 | 20.83 | 20.97 | 355,308 | -0.25(-1.16%) |
Aug 08, 2003 | 20.92 | 21.28 | 20.92 | 21.22 | 224,444 | +0.26(+1.26%) |
Aug 07, 2003 | 20.86 | 21.08 | 20.64 | 20.95 | 377,778 | +0.26(+1.23%) |
Aug 06, 2003 | 20.64 | 20.94 | 20.58 | 20.70 | 203,703 | +0.02(+0.10%) |
Aug 05, 2003 | 21.12 | 21.18 | 20.64 | 20.68 | 464,197 | -0.64(-3.00%) |
Aug 04, 2003 | 21.30 | 21.51 | 20.72 | 21.32 | 423,704 | +0.00(+0.00%) |
Aug 01, 2003 | 21.55 | 21.65 | 20.96 | 21.32 | 565,726 | -0.13(-0.60%) |
Jul 31, 2003 | 21.32 | 21.78 | 20.99 | 21.45 | 558,765 | +0.15(+0.72%) |
Jul 30, 2003 | 21.27 | 21.29 | 20.99 | 21.29 | 304,691 | +0.10(+0.48%) |
Jul 29, 2003 | 21.38 | 21.49 | 20.85 | 21.19 | 656,049 | -0.28(-1.28%) |
Jul 28, 2003 | 21.20 | 21.80 | 21.20 | 21.47 | 490,617 | +0.26(+1.24%) |
Jul 25, 2003 | 20.99 | 21.21 | 20.92 | 21.21 | 602,963 | +0.15(+0.69%) |
Jul 24, 2003 | 19.80 | 22.04 | 19.76 | 21.06 | 3,145,928 | +2.05(+10.80%) |
Jul 23, 2003 | 19.40 | 19.40 | 18.96 | 19.01 | 787,654 | -0.46(-2.37%) |
Jul 22, 2003 | 19.72 | 19.79 | 19.30 | 19.47 | 884,445 | -0.23(-1.15%) |
Jul 21, 2003 | 20.13 | 20.15 | 19.70 | 19.70 | 764,445 | -0.46(-2.29%) |
Jul 18, 2003 | 20.40 | 20.55 | 19.13 | 20.16 | 1,461,976 | -0.15(-0.76%) |
Jul 17, 2003 | 21.16 | 21.20 | 20.12 | 20.31 | 729,136 | -0.97(-4.57%) |
Jul 16, 2003 | 21.10 | 21.30 | 20.82 | 21.28 | 454,321 | +0.22(+1.04%) |
Jul 15, 2003 | 21.41 | 21.59 | 20.94 | 21.06 | 700,000 | -0.38(-1.78%) |
Jul 14, 2003 | 21.26 | 21.55 | 20.76 | 21.44 | 436,790 | +0.34(+1.59%) |
Jul 11, 2003 | 20.56 | 21.14 | 20.41 | 21.11 | 304,237 | +0.55(+2.68%) |
Jul 10, 2003 | 20.88 | 20.90 | 19.78 | 20.56 | 1,722,470 | -0.73(-3.44%) |
Jul 09, 2003 | 21.49 | 21.49 | 21.23 | 21.29 | 457,284 | -0.15(-0.68%) |
Jul 08, 2003 | 21.80 | 21.80 | 21.34 | 21.44 | 728,642 | -0.33(-1.53%) |
Jul 07, 2003 | 21.63 | 22.01 | 21.63 | 21.77 | 439,753 | +0.32(+1.49%) |
Jul 03, 2003 | 21.49 | 21.68 | 21.38 | 21.45 | 165,926 | -0.18(-0.82%) |
Jul 02, 2003 | 21.07 | 21.71 | 21.07 | 21.63 | 557,486 | +0.56(+2.67%) |
Jul 01, 2003 | 21.06 | 21.27 | 20.57 | 21.06 | 592,099 | +0.24(+1.17%) |
Jun 30, 2003 | 20.69 | 21.01 | 20.73 | 20.82 | 543,642 | +0.13(+0.63%) |
Jun 27, 2003 | 20.66 | 20.96 | 20.59 | 20.69 | 402,829 | +0.09(+0.45%) |
Jun 26, 2003 | 20.45 | 20.76 | 20.37 | 20.60 | 372,839 | +0.24(+1.17%) |
Jun 25, 2003 | 19.96 | 20.37 | 19.93 | 20.36 | 443,457 | +0.43(+2.15%) |
Jun 24, 2003 | 19.82 | 20.25 | 19.72 | 19.93 | 395,062 | +0.17(+0.84%) |
Jun 23, 2003 | 20.58 | 20.59 | 19.52 | 19.76 | 680,247 | -0.83(-4.01%) |
Jun 20, 2003 | 20.31 | 20.78 | 20.31 | 20.59 | 289,629 | +0.18(+0.89%) |
Jun 19, 2003 | 20.66 | 20.66 | 20.27 | 20.41 | 530,617 | -0.25(-1.19%) |
Jun 18, 2003 | 20.60 | 21.03 | 20.35 | 20.65 | 458,025 | +0.06(+0.29%) |
Jun 17, 2003 | 20.61 | 20.91 | 20.38 | 20.59 | 891,852 | -0.70(-3.31%) |
Jun 16, 2003 | 20.79 | 21.36 | 20.76 | 21.30 | 428,395 | +0.53(+2.57%) |
Jun 13, 2003 | 21.17 | 21.44 | 20.59 | 20.76 | 928,889 | -0.35(-1.65%) |
Jun 12, 2003 | 20.77 | 21.15 | 20.65 | 21.11 | 661,235 | +0.40(+1.92%) |
Jun 11, 2003 | 20.35 | 20.72 | 20.35 | 20.72 | 758,766 | +0.18(+0.89%) |
Jun 10, 2003 | 19.97 | 20.76 | 19.93 | 20.53 | 669,136 | +0.53(+2.67%) |
Jun 09, 2003 | 19.94 | 20.33 | 19.75 | 20.00 | 466,160 | +0.06(+0.28%) |
Jun 06, 2003 | 21.41 | 21.60 | 19.87 | 19.94 | 1,555,803 | -1.40(-6.57%) |
Jun 05, 2003 | 21.10 | 21.44 | 20.97 | 21.34 | 614,815 | +0.17(+0.80%) |
Jun 04, 2003 | 20.66 | 21.20 | 20.41 | 21.17 | 773,087 | +0.49(+2.39%) |
Jun 03, 2003 | 20.90 | 20.90 | 20.41 | 20.68 | 528,642 | -0.11(-0.55%) |
Jun 02, 2003 | 20.36 | 21.00 | 20.22 | 20.79 | 1,393,581 | +0.70(+3.47%) |
May 30, 2003 | 19.89 | 20.38 | 19.79 | 20.10 | 1,368,890 | +0.24(+1.22%) |
May 29, 2003 | 19.37 | 20.17 | 19.37 | 19.85 | 1,624,692 | +0.49(+2.51%) |
May 28, 2003 | 19.38 | 19.62 | 19.22 | 19.37 | 1,506,914 | -0.01(-0.06%) |
May 27, 2003 | 18.66 | 19.41 | 18.56 | 19.38 | 1,005,926 | +0.72(+3.89%) |
May 23, 2003 | 19.04 | 19.04 | 18.57 | 18.65 | 743,457 | -0.43(-2.27%) |
May 22, 2003 | 18.39 | 19.22 | 18.16 | 19.09 | 1,869,631 | +0.75(+4.09%) |
May 21, 2003 | 18.07 | 18.41 | 17.94 | 18.34 | 823,457 | +0.26(+1.43%) |
May 20, 2003 | 18.01 | 18.20 | 18.00 | 18.08 | 908,395 | +0.11(+0.63%) |
May 19, 2003 | 18.41 | 18.45 | 17.88 | 17.97 | 1,669,384 | -0.55(-3.00%) |
May 16, 2003 | 18.42 | 18.54 | 17.62 | 18.52 | 2,865,434 | -0.09(-0.46%) |
May 15, 2003 | 18.86 | 18.90 | 18.35 | 18.61 | 1,552,100 | -0.21(-1.10%) |
May 14, 2003 | 19.31 | 19.34 | 18.77 | 18.81 | 638,025 | -0.45(-2.36%) |
May 13, 2003 | 19.04 | 19.32 | 18.95 | 19.27 | 852,840 | +0.19(+1.00%) |
May 12, 2003 | 18.89 | 19.14 | 18.54 | 19.08 | 972,593 | +0.31(+1.66%) |
May 09, 2003 | 18.93 | 19.06 | 18.50 | 18.76 | 995,556 | -0.15(-0.81%) |
May 08, 2003 | 19.20 | 19.20 | 18.78 | 18.92 | 1,264,445 | -0.40(-2.05%) |
May 07, 2003 | 19.23 | 19.46 | 19.05 | 19.31 | 1,557,285 | +0.11(+0.59%) |
May 06, 2003 | 18.97 | 19.46 | 18.95 | 19.20 | 1,342,717 | +0.33(+1.74%) |
May 05, 2003 | 19.12 | 19.20 | 18.67 | 18.87 | 1,700,989 | -0.24(-1.25%) |
May 02, 2003 | 19.28 | 19.43 | 18.99 | 19.11 | 1,383,704 | -0.21(-1.09%) |
May 01, 2003 | 19.45 | 19.46 | 18.99 | 19.32 | 2,234,816 | -0.11(-0.54%) |
Apr 30, 2003 | 19.45 | 19.75 | 19.14 | 19.43 | 1,783,458 | -0.02(-0.12%) |
Apr 29, 2003 | 19.12 | 19.59 | 19.12 | 19.45 | 1,936,051 | +0.34(+1.76%) |
Apr 28, 2003 | 18.69 | 19.23 | 18.51 | 19.12 | 3,901,731 | +0.44(+2.34%) |
Apr 25, 2003 | 18.27 | 19.10 | 18.26 | 18.68 | 5,811,856 | +2.12(+12.79%) |
Apr 24, 2003 | 16.93 | 17.01 | 16.47 | 16.56 | 3,598,768 | -0.37(-2.18%) |
Apr 23, 2003 | 16.82 | 17.03 | 16.73 | 16.93 | 2,099,507 | +0.11(+0.67%) |
Apr 22, 2003 | 15.96 | 17.15 | 15.78 | 16.82 | 2,872,101 | +0.84(+5.25%) |
Apr 21, 2003 | 15.75 | 16.07 | 15.68 | 15.98 | 2,141,483 | +0.25(+1.60%) |
Apr 17, 2003 | 15.98 | 15.98 | 15.68 | 15.73 | 2,625,187 | -0.20(-1.27%) |
Apr 16, 2003 | 16.19 | 16.30 | 15.92 | 15.93 | 2,545,681 | -0.25(-1.55%) |
Apr 15, 2003 | 15.96 | 16.24 | 15.93 | 16.18 | 1,375,803 | +0.24(+1.50%) |
Apr 14, 2003 | 15.58 | 15.99 | 15.45 | 15.94 | 1,268,643 | +0.39(+2.50%) |
Apr 11, 2003 | 15.39 | 15.66 | 15.30 | 15.55 | 984,692 | +0.16(+1.05%) |
Apr 10, 2003 | 15.18 | 15.41 | 14.84 | 15.39 | 915,309 | +0.21(+1.41%) |
Apr 09, 2003 | 15.65 | 15.67 | 15.12 | 15.18 | 1,027,408 | -0.46(-2.93%) |
Apr 08, 2003 | 15.77 | 15.99 | 15.59 | 15.63 | 1,146,667 | -0.16(-1.03%) |
Apr 07, 2003 | 15.67 | 16.33 | 15.64 | 15.79 | 1,390,865 | +0.22(+1.40%) |
Apr 04, 2003 | 15.50 | 15.73 | 15.46 | 15.58 | 1,091,852 | +0.17(+1.09%) |
Apr 03, 2003 | 15.31 | 15.49 | 15.29 | 15.41 | 1,046,420 | +0.06(+0.36%) |
Apr 02, 2003 | 14.73 | 15.39 | 14.71 | 15.35 | 1,296,791 | +0.77(+5.31%) |
Apr 01, 2003 | 15.11 | 15.11 | 14.40 | 14.58 | 746,914 | -0.47(-3.15%) |
Mar 31, 2003 | 14.98 | 15.19 | 14.64 | 15.05 | 789,074 | +0.07(+0.49%) |
Mar 28, 2003 | 15.36 | 15.43 | 14.89 | 14.98 | 956,432 | -0.39(-2.56%) |
Mar 27, 2003 | 15.01 | 15.55 | 14.93 | 15.37 | 781,785 | +0.31(+2.04%) |
Mar 26, 2003 | 15.25 | 15.36 | 14.84 | 15.07 | 668,040 | -0.17(-1.14%) |
Mar 25, 2003 | 15.19 | 15.41 | 15.08 | 15.24 | 594,304 | +0.03(+0.21%) |
Mar 24, 2003 | 15.62 | 15.63 | 15.09 | 15.21 | 593,612 | -0.47(-3.02%) |
Mar 21, 2003 | 15.33 | 15.84 | 15.08 | 15.68 | 970,553 | +0.36(+2.38%) |
Mar 20, 2003 | 14.98 | 15.55 | 14.97 | 15.32 | 74,963,024 | +0.37(+2.47%) |
Mar 19, 2003 | 15.06 | 15.18 | 14.93 | 14.95 | 672,645 | -0.07(-0.49%) |
Mar 18, 2003 | 15.07 | 15.18 | 14.90 | 15.02 | 893,684 | -0.04(-0.24%) |
Mar 17, 2003 | 14.16 | 15.09 | 14.04 | 15.06 | 1,368,796 | +0.94(+6.68%) |
Mar 14, 2003 | 14.07 | 14.24 | 13.94 | 14.11 | 40,123,488 | +0.05(+0.37%) |
Mar 13, 2003 | 13.61 | 14.10 | 13.60 | 14.06 | 1,100,247 | +0.53(+3.89%) |
Mar 12, 2003 | 13.71 | 13.73 | 13.45 | 13.54 | 932,324 | -0.18(-1.33%) |
Mar 11, 2003 | 13.65 | 13.81 | 13.57 | 13.72 | 751,358 | +0.07(+0.53%) |
Mar 10, 2003 | 14.09 | 14.09 | 13.58 | 13.64 | 538,272 | -0.47(-3.36%) |
Mar 07, 2003 | 13.75 | 14.15 | 13.73 | 14.12 | 805,699 | +0.18(+1.28%) |
Mar 06, 2003 | 14.03 | 14.12 | 13.67 | 13.94 | 1,271,359 | -0.19(-1.32%) |
Mar 05, 2003 | 14.10 | 14.25 | 13.97 | 14.13 | 532,839 | +0.06(+0.46%) |
Mar 04, 2003 | 14.66 | 14.66 | 14.04 | 14.06 | 636,049 | -0.56(-3.82%) |