Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 35.51 | 35.52 | 35.38 | 35.47 | 98,984 | -0.04(-0.12%) |
Feb 26, 2004 | 35.69 | 35.71 | 35.16 | 35.51 | 150,983 | -0.09(-0.27%) |
Feb 25, 2004 | 34.99 | 35.81 | 34.95 | 35.60 | 112,042 | +0.61(+1.74%) |
Feb 24, 2004 | 35.77 | 35.82 | 34.99 | 34.99 | 85,693 | -0.57(-1.59%) |
Feb 23, 2004 | 36.45 | 36.54 | 35.34 | 35.56 | 59,693 | -0.46(-1.29%) |
Feb 20, 2004 | 36.31 | 36.43 | 35.63 | 36.02 | 88,841 | -0.50(-1.36%) |
Feb 19, 2004 | 36.84 | 36.88 | 36.23 | 36.52 | 64,007 | -0.23(-0.63%) |
Feb 18, 2004 | 37.10 | 37.10 | 36.42 | 36.75 | 92,105 | -0.30(-0.81%) |
Feb 17, 2004 | 36.45 | 37.30 | 36.43 | 37.05 | 152,499 | +1.07(+2.98%) |
Feb 13, 2004 | 35.29 | 36.07 | 35.29 | 35.98 | 93,854 | +0.17(+0.48%) |
Feb 12, 2004 | 36.07 | 36.15 | 35.77 | 35.81 | 194,121 | -0.39(-1.07%) |
Feb 11, 2004 | 34.82 | 36.28 | 34.82 | 36.20 | 117,056 | +1.22(+3.48%) |
Feb 10, 2004 | 33.84 | 35.17 | 33.79 | 34.98 | 106,912 | +1.10(+3.24%) |
Feb 09, 2004 | 33.28 | 33.89 | 33.20 | 33.88 | 78,348 | +0.69(+2.09%) |
Feb 06, 2004 | 32.67 | 33.19 | 32.59 | 33.18 | 88,375 | +0.51(+1.58%) |
Feb 05, 2004 | 32.38 | 32.88 | 32.27 | 32.67 | 87,325 | +0.29(+0.90%) |
Feb 04, 2004 | 32.94 | 32.94 | 32.38 | 32.38 | 53,981 | -0.64(-1.95%) |
Feb 03, 2004 | 32.89 | 33.08 | 32.77 | 33.02 | 79,164 | +0.17(+0.52%) |
Feb 02, 2004 | 33.28 | 33.28 | 32.59 | 32.85 | 105,280 | -0.47(-1.42%) |
Jan 30, 2004 | 33.15 | 33.48 | 33.07 | 33.32 | 60,510 | +0.26(+0.78%) |
Jan 29, 2004 | 34.35 | 34.36 | 32.91 | 33.06 | 87,092 | -1.33(-3.87%) |
Jan 28, 2004 | 34.94 | 35.32 | 34.18 | 34.39 | 111,226 | -0.34(-0.99%) |
Jan 27, 2004 | 34.78 | 34.89 | 34.58 | 34.74 | 47,801 | -0.17(-0.49%) |
Jan 26, 2004 | 34.27 | 34.91 | 33.97 | 34.91 | 40,106 | +0.56(+1.62%) |
Jan 23, 2004 | 34.31 | 34.69 | 33.88 | 34.35 | 81,263 | +0.00(+0.00%) |
Jan 22, 2004 | 34.65 | 34.82 | 33.91 | 34.35 | 62,258 | -0.30(-0.87%) |
Jan 21, 2004 | 34.99 | 35.17 | 34.62 | 34.65 | 123,235 | -0.28(-0.81%) |
Jan 20, 2004 | 33.58 | 35.05 | 33.58 | 34.93 | 185,610 | +1.42(+4.22%) |
Jan 16, 2004 | 32.12 | 33.56 | 32.12 | 33.52 | 319,689 | +1.43(+4.46%) |
Jan 15, 2004 | 32.57 | 32.57 | 31.92 | 32.09 | 91,056 | -0.47(-1.45%) |
Jan 14, 2004 | 32.38 | 32.64 | 32.34 | 32.56 | 98,401 | +0.31(+0.96%) |
Jan 13, 2004 | 32.51 | 32.51 | 31.90 | 32.25 | 88,957 | +0.00(+0.00%) |
Jan 12, 2004 | 32.37 | 32.37 | 32.04 | 32.25 | 71,702 | -0.21(-0.63%) |
Jan 09, 2004 | 32.50 | 32.64 | 32.12 | 32.46 | 67,622 | -0.06(-0.18%) |
Jan 08, 2004 | 32.72 | 32.98 | 32.39 | 32.52 | 110,993 | -0.12(-0.37%) |
Jan 07, 2004 | 31.48 | 32.52 | 31.48 | 32.64 | 177,216 | +1.06(+3.34%) |
Jan 06, 2004 | 29.93 | 31.68 | 29.93 | 31.58 | 226,533 | +1.66(+5.56%) |
Jan 05, 2004 | 29.93 | 30.31 | 29.62 | 29.92 | 190,041 | -0.24(-0.80%) |
Jan 02, 2004 | 30.45 | 30.45 | 30.02 | 30.16 | 35,559 | -0.29(-0.96%) |
Dec 31, 2003 | 29.55 | 30.45 | 29.55 | 30.45 | 85,810 | +0.99(+3.35%) |
Dec 30, 2003 | 30.23 | 30.28 | 29.39 | 29.46 | 93,388 | -0.81(-2.69%) |
Dec 29, 2003 | 29.42 | 30.32 | 29.51 | 30.28 | 151,100 | +0.86(+2.92%) |
Dec 26, 2003 | 29.51 | 29.51 | 29.28 | 29.42 | 10,493 | -0.17(-0.58%) |
Dec 24, 2003 | 29.63 | 29.68 | 29.59 | 29.59 | 20,636 | -0.12(-0.40%) |
Dec 23, 2003 | 29.71 | 29.87 | 29.68 | 29.71 | 59,577 | +0.27(+0.93%) |
Dec 22, 2003 | 29.29 | 29.42 | 29.15 | 29.44 | 72,518 | +0.19(+0.65%) |
Dec 19, 2003 | 28.82 | 29.25 | 28.60 | 29.25 | 93,971 | +0.34(+1.19%) |
Dec 18, 2003 | 28.45 | 28.90 | 28.43 | 28.90 | 30,080 | +0.45(+1.60%) |
Dec 17, 2003 | 28.35 | 28.45 | 28.26 | 28.45 | 83,478 | -0.11(-0.39%) |
Dec 16, 2003 | 28.30 | 28.79 | 28.20 | 28.56 | 46,052 | +0.26(+0.91%) |
Dec 15, 2003 | 28.78 | 28.85 | 28.30 | 28.30 | 69,487 | -0.38(-1.32%) |
Dec 12, 2003 | 28.94 | 28.94 | 28.56 | 28.68 | 61,093 | -0.14(-0.48%) |
Dec 11, 2003 | 28.35 | 28.92 | 28.35 | 28.82 | 61,093 | +0.39(+1.36%) |
Dec 10, 2003 | 28.39 | 28.49 | 28.00 | 28.43 | 303,716 | -0.26(-0.90%) |
Dec 09, 2003 | 28.60 | 28.81 | 28.53 | 28.69 | 76,016 | -0.03(-0.12%) |
Dec 08, 2003 | 28.61 | 28.75 | 28.41 | 28.72 | 97,469 | +0.13(+0.45%) |
Dec 05, 2003 | 28.96 | 28.83 | 28.60 | 28.60 | 75,899 | -0.36(-1.24%) |
Dec 04, 2003 | 29.33 | 29.33 | 28.80 | 28.96 | 47,685 | -0.27(-0.91%) |
Dec 03, 2003 | 29.81 | 29.81 | 29.22 | 29.22 | 116,356 | -0.62(-2.07%) |
Dec 02, 2003 | 30.17 | 30.17 | 29.68 | 29.84 | 134,894 | -0.31(-1.02%) |
Dec 01, 2003 | 29.99 | 30.15 | 29.47 | 30.15 | 88,724 | +0.47(+1.59%) |
Nov 28, 2003 | 29.46 | 29.72 | 29.22 | 29.68 | 23,084 | +0.21(+0.73%) |
Nov 26, 2003 | 29.29 | 29.52 | 29.14 | 29.46 | 54,913 | +0.36(+1.24%) |
Nov 25, 2003 | 29.11 | 29.16 | 28.93 | 29.10 | 91,056 | -0.01(-0.03%) |
Nov 24, 2003 | 28.40 | 29.19 | 28.40 | 29.11 | 109,477 | +1.01(+3.60%) |
Nov 21, 2003 | 27.80 | 28.35 | 27.84 | 28.10 | 42,905 | +0.30(+1.08%) |
Nov 20, 2003 | 27.45 | 28.01 | 27.45 | 27.80 | 74,734 | +0.22(+0.81%) |
Nov 19, 2003 | 27.77 | 27.77 | 27.30 | 27.58 | 74,151 | -0.30(-1.08%) |
Nov 18, 2003 | 27.74 | 28.19 | 27.74 | 27.88 | 171,503 | +0.13(+0.46%) |
Nov 17, 2003 | 27.93 | 27.93 | 27.74 | 27.75 | 61,442 | -0.18(-0.64%) |
Nov 14, 2003 | 28.36 | 28.36 | 27.93 | 27.93 | 89,424 | -0.38(-1.33%) |
Nov 13, 2003 | 28.56 | 28.56 | 28.22 | 28.30 | 62,025 | -0.26(-0.90%) |
Nov 12, 2003 | 27.58 | 28.56 | 27.49 | 28.56 | 192,373 | +0.21(+0.76%) |
Nov 11, 2003 | 28.90 | 28.90 | 28.30 | 28.35 | 131,979 | -0.63(-2.16%) |
Nov 10, 2003 | 29.46 | 29.52 | 28.96 | 28.97 | 107,029 | -0.15(-0.50%) |
Nov 07, 2003 | 29.08 | 29.12 | 28.84 | 29.12 | 64,940 | +0.11(+0.38%) |
Nov 06, 2003 | 28.95 | 29.18 | 28.72 | 29.01 | 29,846 | +0.06(+0.21%) |
Nov 05, 2003 | 29.16 | 28.99 | 28.57 | 28.95 | 96,303 | +0.03(+0.09%) |
Nov 04, 2003 | 29.16 | 29.22 | 28.90 | 28.92 | 86,101 | -0.17(-0.59%) |
Nov 03, 2003 | 29.16 | 29.27 | 29.16 | 29.09 | 93,405 | +0.05(+0.18%) |
Oct 31, 2003 | 28.73 | 29.04 | 28.48 | 29.04 | 83,594 | +0.52(+1.83%) |
Oct 30, 2003 | 28.16 | 28.57 | 28.16 | 28.52 | 179,548 | +0.39(+1.37%) |
Oct 29, 2003 | 28.00 | 28.18 | 28.00 | 28.13 | 146,553 | +0.14(+0.49%) |
Oct 28, 2003 | 27.49 | 28.05 | 27.49 | 28.00 | 155,414 | +0.55(+2.00%) |
Oct 27, 2003 | 27.40 | 27.55 | 26.83 | 27.45 | 213,359 | +0.13(+0.47%) |
Oct 24, 2003 | 27.76 | 27.76 | 27.27 | 27.32 | 240,174 | -0.43(-1.55%) |
Oct 23, 2003 | 28.43 | 28.43 | 27.04 | 27.75 | 353,033 | -0.69(-2.41%) |
Oct 22, 2003 | 29.16 | 29.33 | 28.11 | 28.43 | 186,193 | -1.33(-4.47%) |
Oct 21, 2003 | 29.21 | 29.85 | 29.16 | 29.76 | 68,671 | +0.39(+1.31%) |
Oct 20, 2003 | 29.29 | 29.38 | 29.05 | 29.38 | 86,276 | +0.09(+0.29%) |
Oct 17, 2003 | 29.98 | 30.11 | 29.36 | 29.29 | 84,294 | -0.31(-1.04%) |
Oct 16, 2003 | 29.99 | 29.99 | 29.45 | 29.60 | 51,765 | -0.11(-0.38%) |
Oct 15, 2003 | 29.39 | 29.71 | 28.94 | 29.71 | 67,272 | +0.29(+0.99%) |
Oct 14, 2003 | 29.50 | 29.51 | 29.25 | 29.42 | 117,056 | +0.09(+0.29%) |
Oct 13, 2003 | 29.03 | 29.67 | 29.03 | 29.33 | 63,891 | +0.45(+1.57%) |
Oct 10, 2003 | 28.78 | 29.01 | 28.72 | 28.88 | 71,119 | +0.08(+0.27%) |
Oct 09, 2003 | 28.65 | 29.02 | 28.65 | 28.80 | 119,387 | +0.11(+0.39%) |
Oct 08, 2003 | 28.49 | 28.65 | 28.49 | 28.69 | 210,444 | +1.05(+3.82%) |
Oct 07, 2003 | 27.45 | 27.81 | 27.34 | 27.64 | 152,732 | +0.27(+1.00%) |
Oct 06, 2003 | 27.50 | 27.70 | 26.85 | 27.36 | 142,472 | +0.01(+0.03%) |
Oct 03, 2003 | 26.03 | 27.53 | 26.03 | 27.35 | 150,050 | +1.66(+6.48%) |
Oct 02, 2003 | 25.30 | 25.69 | 25.30 | 25.69 | 196,803 | +0.54(+2.15%) |
Oct 01, 2003 | 24.87 | 25.32 | 24.87 | 25.15 | 209,045 | +0.19(+0.76%) |
Sep 30, 2003 | 25.52 | 25.52 | 24.93 | 24.96 | 117,405 | -0.51(-2.02%) |
Sep 29, 2003 | 25.65 | 25.77 | 25.39 | 25.47 | 124,168 | -0.22(-0.87%) |
Sep 26, 2003 | 25.41 | 25.71 | 24.98 | 25.70 | 112,509 | +0.22(+0.88%) |
Sep 25, 2003 | 25.87 | 26.07 | 25.47 | 25.47 | 84,527 | -0.34(-1.33%) |
Sep 24, 2003 | 26.30 | 26.67 | 25.60 | 25.82 | 207,646 | -0.33(-1.25%) |
Sep 23, 2003 | 25.54 | 26.25 | 25.54 | 26.14 | 156,696 | +0.75(+2.97%) |
Sep 22, 2003 | 25.19 | 25.65 | 25.19 | 25.39 | 59,227 | +0.21(+0.82%) |
Sep 19, 2003 | 25.23 | 25.65 | 25.09 | 25.18 | 77,998 | -0.02(-0.07%) |
Sep 18, 2003 | 24.74 | 25.25 | 24.63 | 25.20 | 69,370 | +0.54(+2.19%) |
Sep 17, 2003 | 24.70 | 24.70 | 24.59 | 24.66 | 37,192 | +0.04(+0.17%) |
Sep 16, 2003 | 24.79 | 24.86 | 24.46 | 24.62 | 40,456 | -0.17(-0.69%) |
Sep 15, 2003 | 24.70 | 25.16 | 24.63 | 24.79 | 54,214 | +0.09(+0.35%) |
Sep 12, 2003 | 24.77 | 24.78 | 24.55 | 24.70 | 195,404 | +0.17(+0.70%) |
Sep 11, 2003 | 24.36 | 24.53 | 24.15 | 24.53 | 79,630 | +0.26(+1.06%) |
Sep 10, 2003 | 24.79 | 24.83 | 24.23 | 24.27 | 78,698 | -0.58(-2.35%) |
Sep 09, 2003 | 24.79 | 25.12 | 24.74 | 24.86 | 88,491 | -0.02(-0.07%) |
Sep 08, 2003 | 24.70 | 24.87 | 24.62 | 24.87 | 142,472 | +0.39(+1.58%) |
Sep 05, 2003 | 24.44 | 24.61 | 24.36 | 24.49 | 130,114 | +0.13(+0.53%) |
Sep 04, 2003 | 24.27 | 24.57 | 24.23 | 24.36 | 60,743 | -0.12(-0.49%) |
Sep 03, 2003 | 24.32 | 24.60 | 24.20 | 24.48 | 125,683 | +0.03(+0.14%) |
Sep 02, 2003 | 24.32 | 24.52 | 24.17 | 24.44 | 138,625 | +0.46(+1.93%) |
Aug 29, 2003 | 23.37 | 24.14 | 23.37 | 23.98 | 88,841 | +0.52(+2.23%) |
Aug 28, 2003 | 23.67 | 23.72 | 23.46 | 23.46 | 88,375 | -0.12(-0.51%) |
Aug 27, 2003 | 23.46 | 23.76 | 23.44 | 23.58 | 54,913 | +0.14(+0.59%) |
Aug 26, 2003 | 23.29 | 23.59 | 23.25 | 23.44 | 240,641 | +0.12(+0.51%) |
Aug 25, 2003 | 23.37 | 23.46 | 23.15 | 23.32 | 63,541 | -0.01(-0.04%) |
Aug 22, 2003 | 23.76 | 23.84 | 23.05 | 23.33 | 104,930 | -0.30(-1.27%) |
Aug 21, 2003 | 23.54 | 23.89 | 23.54 | 23.63 | 82,545 | +0.05(+0.22%) |
Aug 20, 2003 | 23.97 | 24.00 | 23.38 | 23.58 | 140,024 | -0.44(-1.82%) |
Aug 19, 2003 | 24.19 | 24.23 | 23.88 | 24.02 | 107,262 | -0.26(-1.06%) |
Aug 18, 2003 | 23.72 | 24.28 | 23.69 | 24.27 | 67,039 | +0.60(+2.54%) |
Aug 15, 2003 | 23.67 | 23.67 | 23.67 | 23.67 | 9,327 | +0.00(+0.00%) |
Aug 14, 2003 | 23.72 | 23.89 | 23.53 | 23.67 | 72,518 | +0.04(+0.18%) |
Aug 13, 2003 | 23.48 | 23.84 | 23.48 | 23.63 | 47,335 | -0.07(-0.29%) |
Aug 12, 2003 | 23.84 | 23.97 | 23.69 | 23.70 | 61,792 | -0.10(-0.43%) |
Aug 11, 2003 | 23.03 | 23.80 | 22.90 | 23.80 | 217,906 | +0.77(+3.35%) |
Aug 08, 2003 | 23.36 | 23.42 | 22.90 | 23.03 | 65,057 | -0.25(-1.07%) |
Aug 07, 2003 | 23.55 | 23.55 | 23.01 | 23.28 | 73,684 | -0.19(-0.80%) |
Aug 06, 2003 | 23.42 | 23.75 | 23.41 | 23.47 | 104,930 | +0.05(+0.22%) |
Aug 05, 2003 | 24.02 | 24.07 | 23.39 | 23.42 | 60,743 | -0.76(-3.16%) |
Aug 04, 2003 | 24.23 | 24.23 | 23.80 | 24.18 | 151,683 | +0.21(+0.86%) |
Aug 01, 2003 | 24.74 | 24.74 | 23.96 | 23.97 | 136,409 | -0.69(-2.78%) |
Jul 31, 2003 | 24.38 | 24.87 | 24.28 | 24.66 | 219,655 | +0.45(+1.88%) |
Jul 30, 2003 | 24.14 | 24.44 | 24.11 | 24.20 | 185,610 | -0.18(-0.74%) |
Jul 29, 2003 | 24.32 | 24.49 | 24.25 | 24.38 | 105,280 | +0.07(+0.28%) |
Jul 28, 2003 | 24.02 | 24.41 | 24.02 | 24.32 | 131,513 | +0.57(+2.42%) |
Jul 25, 2003 | 24.02 | 24.11 | 23.70 | 23.74 | 74,267 | -0.08(-0.32%) |
Jul 24, 2003 | 23.93 | 24.32 | 23.82 | 23.82 | 90,473 | +0.09(+0.40%) |
Jul 23, 2003 | 23.37 | 23.96 | 23.37 | 23.72 | 100,500 | +0.15(+0.62%) |
Jul 22, 2003 | 23.03 | 23.84 | 23.03 | 23.58 | 123,118 | +0.68(+2.96%) |
Jul 21, 2003 | 23.53 | 23.53 | 22.90 | 22.90 | 74,267 | -0.45(-1.95%) |
Jul 18, 2003 | 22.64 | 23.36 | 22.64 | 23.36 | 128,015 | +0.63(+2.75%) |
Jul 17, 2003 | 23.59 | 23.59 | 22.72 | 22.73 | 126,616 | -0.86(-3.64%) |
Jul 16, 2003 | 23.59 | 23.67 | 23.18 | 23.59 | 80,796 | +0.33(+1.40%) |
Jul 15, 2003 | 23.37 | 23.59 | 23.16 | 23.26 | 124,168 | +0.00(+0.00%) |
Jul 14, 2003 | 23.24 | 23.29 | 23.05 | 23.26 | 81,379 | +0.53(+2.34%) |
Jul 11, 2003 | 22.57 | 22.99 | 22.52 | 22.73 | 40,223 | +0.24(+1.07%) |
Jul 10, 2003 | 22.69 | 22.82 | 22.31 | 22.49 | 80,330 | -0.28(-1.24%) |
Jul 09, 2003 | 23.17 | 23.26 | 22.76 | 22.77 | 71,819 | -0.42(-1.81%) |
Jul 08, 2003 | 23.33 | 23.34 | 22.87 | 23.19 | 105,397 | -0.22(-0.95%) |
Jul 07, 2003 | 22.53 | 23.42 | 22.53 | 23.42 | 139,791 | +1.01(+4.52%) |
Jul 03, 2003 | 22.94 | 22.94 | 22.40 | 22.40 | 72,868 | -0.63(-2.72%) |
Jul 02, 2003 | 22.64 | 23.03 | 22.43 | 23.03 | 177,449 | +0.24(+1.05%) |
Jul 01, 2003 | 21.91 | 22.79 | 21.91 | 22.79 | 131,046 | +0.96(+4.40%) |
Jun 30, 2003 | 22.34 | 22.60 | 21.83 | 21.83 | 193,538 | -0.73(-3.23%) |
Jun 27, 2003 | 22.43 | 22.97 | 22.43 | 22.56 | 226,184 | +0.14(+0.61%) |
Jun 26, 2003 | 21.87 | 22.43 | 21.87 | 22.42 | 87,792 | +0.42(+1.91%) |
Jun 25, 2003 | 21.61 | 22.09 | 21.61 | 22.00 | 145,270 | +0.27(+1.26%) |
Jun 24, 2003 | 21.76 | 21.98 | 21.73 | 21.73 | 71,819 | -0.02(-0.08%) |
Jun 23, 2003 | 22.21 | 22.21 | 21.44 | 21.74 | 108,428 | -0.47(-2.12%) |
Jun 20, 2003 | 21.74 | 22.21 | 21.49 | 22.21 | 138,858 | +0.30(+1.37%) |
Jun 19, 2003 | 21.98 | 22.21 | 21.75 | 21.91 | 159,727 | -0.28(-1.27%) |
Jun 18, 2003 | 22.64 | 22.64 | 22.12 | 22.20 | 234,112 | -0.25(-1.11%) |
Jun 17, 2003 | 22.64 | 22.64 | 22.26 | 22.45 | 282,613 | -0.37(-1.62%) |
Jun 16, 2003 | 22.72 | 22.88 | 22.53 | 22.82 | 124,284 | +0.31(+1.37%) |
Jun 13, 2003 | 22.73 | 22.77 | 22.30 | 22.51 | 88,375 | -0.18(-0.79%) |
Jun 12, 2003 | 23.03 | 23.03 | 22.43 | 22.69 | 116,123 | -0.14(-0.60%) |
Jun 11, 2003 | 22.23 | 22.91 | 22.19 | 22.82 | 113,908 | +0.59(+2.66%) |
Jun 10, 2003 | 22.30 | 22.47 | 22.19 | 22.23 | 98,634 | +0.02(+0.08%) |
Jun 09, 2003 | 22.34 | 22.43 | 22.17 | 22.21 | 127,549 | -0.26(-1.14%) |
Jun 06, 2003 | 23.07 | 23.07 | 22.32 | 22.47 | 181,530 | -0.17(-0.76%) |
Jun 05, 2003 | 22.51 | 23.34 | 22.46 | 22.64 | 186,776 | +0.21(+0.92%) |
Jun 04, 2003 | 22.21 | 22.77 | 22.21 | 22.44 | 110,993 | +0.14(+0.62%) |
Jun 03, 2003 | 22.09 | 22.39 | 22.00 | 22.30 | 197,503 | +0.15(+0.70%) |
Jun 02, 2003 | 22.73 | 22.90 | 22.15 | 22.15 | 175,933 | -0.37(-1.64%) |
May 30, 2003 | 21.62 | 22.51 | 21.62 | 22.51 | 193,305 | +0.90(+4.17%) |
May 29, 2003 | 21.03 | 22.04 | 21.03 | 21.61 | 185,494 | +0.61(+2.90%) |
May 28, 2003 | 20.97 | 21.10 | 20.92 | 21.01 | 165,091 | -0.01(-0.04%) |
May 27, 2003 | 20.90 | 21.06 | 20.69 | 21.01 | 256,380 | +0.04(+0.20%) |
May 23, 2003 | 20.46 | 21.10 | 20.46 | 20.97 | 119,854 | +0.39(+1.88%) |
May 22, 2003 | 19.90 | 20.71 | 19.89 | 20.59 | 163,691 | +0.63(+3.18%) |
May 21, 2003 | 19.86 | 20.21 | 19.85 | 19.95 | 108,311 | -0.03(-0.17%) |
May 20, 2003 | 19.78 | 20.16 | 19.77 | 19.98 | 222,103 | +0.29(+1.48%) |
May 19, 2003 | 20.16 | 20.16 | 19.64 | 19.69 | 232,013 | -0.63(-3.12%) |
May 16, 2003 | 19.98 | 20.33 | 19.81 | 20.33 | 227,466 | +0.60(+3.04%) |
May 15, 2003 | 19.56 | 19.77 | 19.56 | 19.73 | 359,679 | +0.17(+0.88%) |
May 14, 2003 | 19.81 | 19.90 | 19.47 | 19.56 | 115,890 | -0.34(-1.72%) |
May 13, 2003 | 19.51 | 19.90 | 19.51 | 19.90 | 228,865 | +0.17(+0.87%) |
May 12, 2003 | 19.64 | 19.75 | 19.44 | 19.73 | 237,959 | -0.03(-0.13%) |
May 09, 2003 | 19.30 | 19.86 | 19.30 | 19.75 | 126,849 | +0.57(+2.95%) |
May 08, 2003 | 19.94 | 19.94 | 19.19 | 19.19 | 185,027 | -0.66(-3.33%) |
May 07, 2003 | 20.11 | 20.16 | 19.56 | 19.85 | 147,835 | -0.27(-1.32%) |
May 06, 2003 | 20.66 | 20.66 | 19.90 | 20.11 | 180,480 | -0.43(-2.09%) |
May 05, 2003 | 20.93 | 20.93 | 20.01 | 20.54 | 200,301 | -0.42(-2.01%) |
May 02, 2003 | 20.11 | 21.01 | 20.11 | 20.96 | 108,545 | +0.81(+4.00%) |
May 01, 2003 | 20.67 | 20.83 | 20.16 | 20.16 | 165,324 | -0.47(-2.29%) |
Apr 30, 2003 | 21.53 | 21.53 | 20.63 | 20.63 | 97,352 | -0.94(-4.37%) |
Apr 29, 2003 | 21.70 | 21.90 | 21.29 | 21.57 | 84,644 | -0.21(-0.98%) |
Apr 28, 2003 | 21.27 | 21.79 | 21.19 | 21.79 | 142,705 | +0.58(+2.75%) |
Apr 25, 2003 | 20.59 | 21.40 | 20.38 | 21.20 | 199,601 | +0.62(+3.00%) |
Apr 24, 2003 | 21.19 | 21.21 | 20.59 | 20.59 | 90,823 | -0.60(-2.83%) |
Apr 23, 2003 | 20.97 | 21.23 | 20.79 | 21.19 | 96,536 | +0.17(+0.82%) |
Apr 22, 2003 | 20.80 | 21.01 | 20.16 | 21.01 | 183,395 | +0.03(+0.12%) |
Apr 21, 2003 | 20.24 | 21.10 | 20.01 | 20.99 | 152,615 | +0.53(+2.60%) |
Apr 17, 2003 | 20.07 | 20.46 | 20.04 | 20.46 | 130,114 | +0.32(+1.58%) |
Apr 16, 2003 | 20.41 | 20.41 | 20.04 | 20.14 | 98,168 | -0.19(-0.93%) |
Apr 15, 2003 | 20.54 | 20.63 | 20.26 | 20.33 | 117,522 | -0.30(-1.46%) |
Apr 14, 2003 | 20.16 | 20.63 | 20.05 | 20.63 | 103,065 | +0.30(+1.48%) |
Apr 11, 2003 | 20.16 | 20.44 | 20.01 | 20.33 | 96,536 | +0.06(+0.30%) |
Apr 10, 2003 | 20.67 | 20.67 | 20.26 | 20.27 | 92,339 | -0.40(-1.95%) |
Apr 09, 2003 | 20.59 | 21.10 | 20.50 | 20.67 | 113,558 | +0.03(+0.17%) |
Apr 08, 2003 | 20.84 | 20.84 | 20.43 | 20.64 | 85,460 | -0.26(-1.23%) |
Apr 07, 2003 | 20.46 | 21.14 | 20.46 | 20.89 | 137,226 | +0.48(+2.35%) |
Apr 04, 2003 | 20.50 | 20.76 | 20.41 | 20.41 | 103,648 | -0.17(-0.83%) |
Apr 03, 2003 | 21.10 | 21.14 | 20.59 | 20.59 | 106,329 | -0.60(-2.83%) |
Apr 02, 2003 | 21.23 | 21.53 | 21.07 | 21.19 | 125,800 | +0.26(+1.23%) |
Apr 01, 2003 | 20.16 | 20.97 | 20.16 | 20.93 | 143,871 | +0.68(+3.35%) |
Mar 31, 2003 | 20.46 | 20.54 | 19.78 | 20.25 | 100,267 | -0.13(-0.63%) |
Mar 28, 2003 | 20.41 | 20.59 | 20.31 | 20.38 | 132,445 | -0.19(-0.92%) |
Mar 27, 2003 | 20.10 | 20.67 | 19.83 | 20.57 | 144,687 | +0.46(+2.30%) |
Mar 26, 2003 | 19.73 | 20.20 | 19.50 | 20.10 | 126,849 | +0.29(+1.47%) |
Mar 25, 2003 | 18.87 | 20.03 | 18.87 | 19.81 | 127,665 | +0.75(+3.91%) |
Mar 24, 2003 | 19.98 | 19.98 | 19.00 | 19.07 | 303,133 | -1.09(-5.40%) |
Mar 21, 2003 | 19.38 | 20.37 | 19.38 | 20.16 | 214,291 | +0.70(+3.62%) |
Mar 20, 2003 | 19.38 | 19.73 | 19.21 | 19.45 | 201,350 | -0.19(-0.96%) |
Mar 19, 2003 | 19.73 | 20.11 | 19.60 | 19.64 | 160,660 | -0.18(-0.91%) |
Mar 18, 2003 | 19.43 | 19.98 | 19.43 | 19.82 | 131,979 | +0.33(+1.67%) |
Mar 17, 2003 | 18.91 | 19.59 | 18.72 | 19.50 | 121,486 | +0.57(+2.99%) |
Mar 14, 2003 | 18.84 | 18.96 | 18.56 | 18.93 | 141,656 | +0.09(+0.50%) |
Mar 13, 2003 | 18.74 | 19.30 | 18.57 | 18.84 | 232,479 | +0.16(+0.87%) |
Mar 12, 2003 | 18.36 | 18.67 | 18.36 | 18.67 | 150,633 | -0.08(-0.41%) |
Mar 11, 2003 | 18.57 | 19.26 | 18.57 | 18.75 | 191,440 | -0.03(-0.18%) |
Mar 10, 2003 | 19.56 | 19.60 | 18.78 | 18.78 | 128,948 | -0.84(-4.28%) |
Mar 07, 2003 | 19.73 | 19.86 | 19.36 | 19.62 | 107,145 | -0.19(-0.95%) |
Mar 06, 2003 | 19.90 | 20.07 | 19.81 | 19.81 | 186,660 | -0.17(-0.86%) |
Mar 05, 2003 | 20.46 | 20.51 | 19.94 | 19.98 | 110,293 | -0.47(-2.31%) |
Mar 04, 2003 | 20.59 | 20.92 | 20.33 | 20.46 | 120,553 | -0.26(-1.24%) |