Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 30.90 | 31.32 | 30.85 | 31.32 | 273,100 | +0.42(+1.35%) |
Mar 30, 2004 | 30.77 | 30.91 | 30.68 | 30.90 | 152,980 | +0.13(+0.43%) |
Mar 29, 2004 | 30.52 | 30.77 | 30.49 | 30.77 | 120,529 | +0.20(+0.65%) |
Mar 26, 2004 | 30.78 | 30.80 | 30.56 | 30.57 | 242,695 | -0.18(-0.60%) |
Mar 25, 2004 | 30.33 | 30.80 | 30.33 | 30.75 | 146,299 | +0.24(+0.79%) |
Mar 24, 2004 | 30.91 | 30.91 | 30.51 | 30.51 | 100,077 | -0.29(-0.95%) |
Mar 23, 2004 | 30.86 | 30.91 | 30.59 | 30.80 | 191,293 | +0.00(+0.00%) |
Mar 22, 2004 | 31.25 | 31.33 | 30.80 | 30.80 | 182,158 | -0.61(-1.94%) |
Mar 19, 2004 | 31.05 | 31.65 | 30.93 | 31.41 | 151,071 | +0.37(+1.18%) |
Mar 18, 2004 | 30.98 | 31.11 | 30.74 | 31.05 | 117,666 | +0.14(+0.45%) |
Mar 17, 2004 | 30.44 | 30.91 | 30.39 | 30.91 | 207,654 | +0.61(+2.01%) |
Mar 16, 2004 | 30.22 | 30.45 | 30.22 | 30.30 | 146,299 | +0.14(+0.46%) |
Mar 15, 2004 | 30.44 | 30.44 | 30.14 | 30.16 | 200,155 | -0.28(-0.92%) |
Mar 12, 2004 | 29.37 | 30.44 | 29.37 | 30.44 | 260,557 | +1.03(+3.49%) |
Mar 11, 2004 | 29.61 | 29.88 | 29.15 | 29.41 | 267,919 | -0.38(-1.28%) |
Mar 10, 2004 | 30.00 | 30.00 | 29.79 | 29.79 | 118,893 | -0.24(-0.81%) |
Mar 09, 2004 | 30.23 | 30.23 | 29.85 | 30.03 | 89,988 | -0.20(-0.65%) |
Mar 08, 2004 | 30.44 | 30.46 | 30.18 | 30.23 | 156,525 | -0.37(-1.20%) |
Mar 05, 2004 | 30.18 | 30.62 | 30.11 | 30.60 | 149,844 | +0.53(+1.76%) |
Mar 04, 2004 | 30.00 | 30.11 | 29.76 | 30.07 | 148,889 | +0.14(+0.47%) |
Mar 03, 2004 | 29.86 | 29.95 | 29.72 | 29.93 | 150,525 | +0.06(+0.20%) |
Mar 02, 2004 | 29.45 | 29.87 | 29.42 | 29.87 | 178,885 | +0.35(+1.19%) |
Mar 01, 2004 | 29.23 | 29.65 | 29.23 | 29.52 | 217,880 | +0.29(+1.00%) |
Feb 27, 2004 | 29.06 | 29.25 | 29.04 | 29.23 | 134,982 | +0.08(+0.28%) |
Feb 26, 2004 | 29.15 | 29.34 | 28.89 | 29.15 | 183,248 | -0.12(-0.40%) |
Feb 25, 2004 | 28.30 | 29.26 | 28.27 | 29.26 | 210,654 | +1.03(+3.64%) |
Feb 24, 2004 | 27.75 | 28.32 | 27.75 | 28.24 | 138,391 | +0.29(+1.05%) |
Feb 23, 2004 | 28.16 | 28.39 | 27.76 | 27.94 | 155,979 | -0.16(-0.57%) |
Feb 20, 2004 | 28.42 | 28.43 | 28.01 | 28.11 | 148,208 | -0.33(-1.16%) |
Feb 19, 2004 | 28.25 | 28.50 | 28.25 | 28.43 | 95,442 | +0.09(+0.31%) |
Feb 18, 2004 | 28.44 | 28.53 | 28.31 | 28.35 | 151,207 | -0.09(-0.31%) |
Feb 17, 2004 | 28.51 | 28.60 | 28.42 | 28.43 | 176,977 | -0.09(-0.31%) |
Feb 13, 2004 | 29.09 | 29.12 | 28.36 | 28.52 | 218,562 | -0.56(-1.92%) |
Feb 12, 2004 | 29.45 | 29.45 | 28.75 | 29.08 | 238,469 | -0.37(-1.25%) |
Feb 11, 2004 | 29.70 | 29.70 | 29.39 | 29.45 | 269,555 | -0.70(-2.33%) |
Feb 10, 2004 | 29.86 | 30.20 | 29.78 | 30.15 | 178,204 | +0.35(+1.18%) |
Feb 09, 2004 | 29.85 | 29.85 | 29.67 | 29.80 | 146,571 | +0.10(+0.32%) |
Feb 06, 2004 | 29.40 | 29.70 | 29.04 | 29.70 | 238,469 | +0.35(+1.20%) |
Feb 05, 2004 | 29.13 | 29.40 | 29.12 | 29.35 | 231,379 | +0.23(+0.78%) |
Feb 04, 2004 | 29.85 | 29.85 | 29.12 | 29.12 | 202,064 | -0.73(-2.43%) |
Feb 03, 2004 | 30.14 | 30.56 | 29.71 | 29.85 | 318,231 | -0.29(-0.97%) |
Feb 02, 2004 | 30.03 | 30.14 | 29.49 | 30.14 | 290,144 | +0.04(+0.12%) |
Jan 30, 2004 | 29.12 | 30.11 | 29.10 | 30.11 | 235,060 | +1.11(+3.82%) |
Jan 29, 2004 | 29.13 | 29.42 | 28.79 | 29.00 | 204,109 | -0.15(-0.53%) |
Jan 28, 2004 | 28.88 | 29.48 | 28.88 | 29.15 | 283,872 | +0.25(+0.86%) |
Jan 27, 2004 | 28.32 | 29.10 | 28.32 | 28.90 | 165,114 | +0.54(+1.89%) |
Jan 26, 2004 | 28.16 | 28.39 | 28.13 | 28.37 | 113,985 | +0.10(+0.34%) |
Jan 23, 2004 | 27.96 | 28.28 | 27.95 | 28.27 | 121,484 | +0.40(+1.45%) |
Jan 22, 2004 | 27.72 | 28.49 | 27.72 | 27.87 | 208,745 | +0.02(+0.08%) |
Jan 21, 2004 | 27.76 | 27.86 | 27.70 | 27.85 | 90,533 | +0.10(+0.37%) |
Jan 20, 2004 | 27.53 | 27.87 | 27.44 | 27.75 | 130,210 | +0.21(+0.75%) |
Jan 16, 2004 | 27.54 | 27.77 | 27.54 | 27.54 | 175,613 | -0.04(-0.13%) |
Jan 15, 2004 | 27.37 | 27.74 | 27.37 | 27.58 | 147,799 | +0.15(+0.56%) |
Jan 14, 2004 | 27.27 | 27.55 | 27.22 | 27.42 | 130,346 | +0.08(+0.30%) |
Jan 13, 2004 | 27.21 | 27.34 | 27.11 | 27.34 | 112,894 | +0.09(+0.32%) |
Jan 12, 2004 | 26.92 | 27.28 | 26.92 | 27.25 | 122,438 | +0.35(+1.31%) |
Jan 09, 2004 | 26.31 | 27.03 | 26.31 | 26.90 | 261,375 | +0.79(+3.03%) |
Jan 08, 2004 | 26.08 | 26.18 | 26.07 | 26.11 | 111,258 | +0.15(+0.57%) |
Jan 07, 2004 | 25.85 | 26.20 | 25.79 | 25.96 | 233,424 | +0.03(+0.11%) |
Jan 06, 2004 | 26.07 | 26.09 | 25.92 | 25.93 | 264,102 | -0.07(-0.25%) |
Jan 05, 2004 | 25.95 | 26.29 | 25.92 | 26.00 | 199,065 | +0.05(+0.20%) |
Jan 02, 2004 | 26.22 | 26.23 | 25.89 | 25.95 | 200,973 | -0.27(-1.04%) |
Dec 31, 2003 | 26.77 | 26.95 | 26.22 | 26.22 | 93,124 | -0.51(-1.92%) |
Dec 30, 2003 | 26.44 | 26.73 | 26.44 | 26.73 | 69,263 | +0.29(+1.11%) |
Dec 29, 2003 | 26.49 | 26.50 | 26.40 | 26.44 | 122,847 | -0.05(-0.19%) |
Dec 26, 2003 | 26.37 | 26.52 | 26.34 | 26.49 | 49,357 | +0.08(+0.31%) |
Dec 24, 2003 | 26.26 | 26.46 | 26.18 | 26.41 | 38,176 | +0.12(+0.45%) |
Dec 23, 2003 | 26.39 | 26.40 | 26.29 | 26.29 | 72,127 | -0.07(-0.28%) |
Dec 22, 2003 | 26.37 | 26.37 | 26.25 | 26.37 | 104,441 | +0.01(+0.03%) |
Dec 19, 2003 | 26.29 | 26.36 | 26.25 | 26.36 | 122,438 | +0.07(+0.28%) |
Dec 18, 2003 | 26.23 | 26.29 | 26.15 | 26.29 | 103,895 | +0.01(+0.06%) |
Dec 17, 2003 | 26.06 | 26.29 | 26.01 | 26.27 | 100,214 | +0.27(+1.04%) |
Dec 16, 2003 | 25.86 | 26.01 | 25.71 | 26.00 | 78,126 | +0.21(+0.82%) |
Dec 15, 2003 | 26.19 | 26.27 | 25.76 | 25.79 | 168,387 | -0.51(-1.92%) |
Dec 12, 2003 | 25.71 | 26.31 | 25.71 | 26.29 | 156,252 | +0.58(+2.25%) |
Dec 11, 2003 | 25.41 | 25.71 | 25.41 | 25.71 | 164,569 | +0.29(+1.12%) |
Dec 10, 2003 | 25.45 | 25.45 | 25.31 | 25.43 | 100,623 | +0.05(+0.20%) |
Dec 09, 2003 | 25.42 | 25.45 | 25.34 | 25.38 | 109,894 | -0.06(-0.23%) |
Dec 08, 2003 | 25.32 | 25.43 | 25.16 | 25.44 | 143,299 | +0.02(+0.09%) |
Dec 05, 2003 | 25.39 | 25.39 | 25.31 | 25.41 | 83,852 | +0.09(+0.35%) |
Dec 04, 2003 | 25.48 | 25.48 | 25.19 | 25.33 | 197,428 | -0.07(-0.26%) |
Dec 03, 2003 | 25.58 | 25.59 | 25.35 | 25.39 | 89,715 | -0.15(-0.57%) |
Dec 02, 2003 | 25.44 | 25.60 | 25.44 | 25.54 | 96,669 | +0.10(+0.37%) |
Dec 01, 2003 | 25.63 | 25.63 | 25.43 | 25.44 | 133,619 | -0.15(-0.60%) |
Nov 28, 2003 | 25.30 | 25.60 | 25.30 | 25.60 | 65,855 | +0.14(+0.55%) |
Nov 26, 2003 | 25.09 | 25.46 | 25.09 | 25.46 | 97,623 | +0.15(+0.61%) |
Nov 25, 2003 | 24.89 | 25.20 | 24.85 | 25.30 | 110,985 | +0.37(+1.50%) |
Nov 24, 2003 | 24.68 | 24.93 | 24.64 | 24.93 | 115,757 | +0.23(+0.92%) |
Nov 21, 2003 | 24.93 | 24.94 | 24.54 | 24.70 | 198,247 | -0.22(-0.88%) |
Nov 20, 2003 | 25.37 | 25.38 | 24.92 | 24.92 | 138,663 | -0.57(-2.24%) |
Nov 19, 2003 | 25.45 | 25.60 | 25.38 | 25.49 | 161,979 | +0.17(+0.67%) |
Nov 18, 2003 | 25.38 | 25.51 | 25.25 | 25.33 | 171,386 | -0.04(-0.14%) |
Nov 17, 2003 | 25.43 | 25.59 | 25.35 | 25.36 | 202,746 | -0.20(-0.77%) |
Nov 14, 2003 | 25.50 | 25.60 | 25.50 | 25.56 | 120,529 | +0.05(+0.20%) |
Nov 13, 2003 | 25.41 | 25.63 | 25.21 | 25.51 | 151,889 | +0.06(+0.23%) |
Nov 12, 2003 | 25.14 | 25.45 | 25.14 | 25.45 | 139,345 | -0.07(-0.26%) |
Nov 11, 2003 | 25.60 | 25.67 | 25.49 | 25.52 | 186,248 | -0.09(-0.34%) |
Nov 10, 2003 | 25.78 | 25.90 | 25.60 | 25.60 | 180,249 | -0.10(-0.40%) |
Nov 07, 2003 | 25.34 | 25.71 | 25.34 | 25.71 | 175,477 | +0.45(+1.80%) |
Nov 06, 2003 | 25.07 | 25.41 | 25.01 | 25.25 | 222,243 | +0.13(+0.53%) |
Nov 05, 2003 | 24.96 | 25.38 | 24.96 | 25.12 | 201,382 | +0.00(+0.00%) |
Nov 04, 2003 | 24.96 | 25.05 | 24.96 | 25.12 | 173,432 | +0.16(+0.65%) |
Nov 03, 2003 | 24.75 | 25.08 | 24.75 | 24.96 | 215,017 | +0.21(+0.83%) |
Oct 31, 2003 | 25.09 | 25.09 | 24.57 | 24.75 | 257,830 | -0.33(-1.32%) |
Oct 30, 2003 | 24.94 | 25.11 | 24.88 | 25.08 | 122,302 | +0.11(+0.44%) |
Oct 29, 2003 | 24.67 | 25.04 | 24.67 | 24.97 | 185,703 | +0.40(+1.64%) |
Oct 28, 2003 | 24.92 | 24.92 | 24.57 | 24.57 | 247,195 | -0.26(-1.03%) |
Oct 27, 2003 | 24.79 | 25.13 | 24.79 | 24.83 | 308,278 | +0.08(+0.33%) |
Oct 24, 2003 | 24.79 | 24.80 | 24.60 | 24.75 | 303,369 | -0.06(-0.24%) |
Oct 23, 2003 | 24.76 | 24.90 | 24.70 | 24.80 | 170,432 | +0.05(+0.21%) |
Oct 22, 2003 | 24.86 | 24.87 | 24.68 | 24.75 | 120,257 | -0.14(-0.56%) |
Oct 21, 2003 | 24.90 | 24.94 | 24.86 | 24.89 | 167,296 | +0.04(+0.15%) |
Oct 20, 2003 | 24.94 | 24.94 | 24.75 | 24.86 | 170,705 | -0.08(-0.32%) |
Oct 17, 2003 | 24.72 | 24.94 | 24.58 | 24.94 | 165,251 | +0.19(+0.77%) |
Oct 16, 2003 | 24.72 | 24.75 | 24.70 | 24.75 | 151,616 | +0.02(+0.09%) |
Oct 15, 2003 | 24.66 | 24.72 | 24.50 | 24.72 | 118,211 | +0.01(+0.03%) |
Oct 14, 2003 | 24.61 | 24.72 | 24.53 | 24.72 | 96,532 | +0.10(+0.42%) |
Oct 13, 2003 | 24.47 | 24.71 | 24.41 | 24.61 | 147,117 | +0.14(+0.57%) |
Oct 10, 2003 | 24.48 | 24.49 | 24.42 | 24.47 | 124,483 | +0.03(+0.12%) |
Oct 09, 2003 | 24.41 | 24.59 | 24.17 | 24.45 | 182,703 | -0.01(-0.06%) |
Oct 08, 2003 | 24.17 | 24.47 | 24.09 | 24.46 | 140,027 | +0.29(+1.21%) |
Oct 07, 2003 | 24.20 | 24.18 | 24.02 | 24.17 | 118,484 | -0.04(-0.15%) |
Oct 06, 2003 | 24.10 | 24.20 | 24.06 | 24.20 | 152,162 | +0.09(+0.36%) |
Oct 03, 2003 | 23.66 | 24.12 | 23.66 | 24.12 | 201,382 | +0.50(+2.11%) |
Oct 02, 2003 | 23.64 | 23.68 | 23.41 | 23.62 | 242,832 | +0.15(+0.63%) |
Oct 01, 2003 | 23.40 | 23.49 | 23.37 | 23.47 | 205,746 | +0.01(+0.06%) |
Sep 30, 2003 | 23.35 | 23.40 | 23.18 | 23.45 | 298,324 | +0.09(+0.38%) |
Sep 29, 2003 | 22.99 | 23.40 | 23.12 | 23.37 | 120,938 | +0.38(+1.66%) |
Sep 26, 2003 | 23.12 | 23.12 | 22.85 | 22.99 | 101,850 | -0.04(-0.19%) |
Sep 25, 2003 | 23.20 | 23.24 | 23.03 | 23.03 | 186,521 | -0.17(-0.73%) |
Sep 24, 2003 | 23.33 | 23.43 | 23.29 | 23.20 | 161,842 | -0.10(-0.44%) |
Sep 23, 2003 | 23.33 | 23.53 | 23.29 | 23.30 | 172,886 | +0.01(+0.06%) |
Sep 22, 2003 | 23.10 | 23.29 | 23.10 | 23.29 | 170,977 | +0.17(+0.73%) |
Sep 19, 2003 | 23.07 | 23.29 | 23.03 | 23.12 | 180,931 | +0.03(+0.13%) |
Sep 18, 2003 | 23.02 | 23.18 | 23.04 | 23.09 | 153,116 | +0.07(+0.29%) |
Sep 17, 2003 | 23.18 | 23.18 | 22.96 | 23.02 | 221,698 | -0.19(-0.82%) |
Sep 16, 2003 | 23.44 | 23.45 | 23.15 | 23.21 | 131,573 | -0.14(-0.60%) |
Sep 15, 2003 | 23.43 | 23.48 | 23.29 | 23.35 | 124,074 | -0.08(-0.34%) |
Sep 12, 2003 | 23.25 | 23.45 | 23.12 | 23.43 | 152,298 | +0.15(+0.63%) |
Sep 11, 2003 | 23.10 | 23.29 | 23.10 | 23.29 | 105,259 | +0.22(+0.95%) |
Sep 10, 2003 | 23.45 | 23.45 | 22.98 | 23.07 | 248,558 | -0.29(-1.23%) |
Sep 09, 2003 | 23.67 | 23.67 | 23.32 | 23.35 | 179,158 | -0.24(-1.03%) |
Sep 08, 2003 | 23.87 | 23.87 | 23.32 | 23.59 | 537,475 | -0.28(-1.17%) |
Sep 05, 2003 | 24.02 | 24.05 | 23.80 | 23.87 | 256,603 | -0.30(-1.24%) |
Sep 04, 2003 | 24.19 | 24.20 | 23.99 | 24.17 | 154,889 | +0.04(+0.15%) |
Sep 03, 2003 | 23.90 | 24.14 | 23.72 | 24.14 | 200,701 | +0.24(+1.01%) |
Sep 02, 2003 | 23.31 | 23.90 | 23.31 | 23.90 | 206,291 | +0.67(+2.91%) |
Aug 29, 2003 | 22.90 | 23.23 | 22.90 | 23.22 | 135,255 | +0.18(+0.76%) |
Aug 28, 2003 | 23.12 | 23.12 | 22.93 | 23.04 | 213,517 | -0.06(-0.25%) |
Aug 27, 2003 | 23.02 | 23.14 | 23.02 | 23.10 | 185,021 | +0.09(+0.38%) |
Aug 26, 2003 | 22.95 | 23.10 | 22.81 | 23.02 | 163,342 | +0.11(+0.48%) |
Aug 25, 2003 | 23.18 | 23.24 | 22.83 | 22.91 | 120,666 | -0.26(-1.14%) |
Aug 22, 2003 | 23.43 | 23.43 | 23.16 | 23.17 | 97,623 | -0.19(-0.82%) |
Aug 21, 2003 | 23.40 | 23.56 | 23.31 | 23.36 | 115,621 | +0.06(+0.25%) |
Aug 20, 2003 | 23.24 | 23.34 | 22.92 | 23.30 | 170,977 | +0.06(+0.25%) |
Aug 19, 2003 | 23.10 | 23.25 | 23.07 | 23.24 | 126,529 | +0.21(+0.92%) |
Aug 18, 2003 | 23.05 | 23.10 | 22.96 | 23.03 | 137,027 | +0.07(+0.29%) |
Aug 15, 2003 | 23.10 | 23.21 | 22.95 | 22.96 | 101,714 | -0.14(-0.60%) |
Aug 14, 2003 | 23.25 | 23.27 | 22.88 | 23.10 | 241,877 | -0.21(-0.88%) |
Aug 13, 2003 | 23.47 | 23.51 | 23.20 | 23.31 | 180,931 | -0.48(-2.00%) |
Aug 12, 2003 | 23.66 | 23.90 | 23.59 | 23.79 | 236,287 | +0.15(+0.65%) |
Aug 11, 2003 | 23.62 | 23.81 | 23.62 | 23.63 | 137,845 | +0.07(+0.31%) |
Aug 08, 2003 | 23.75 | 23.80 | 23.51 | 23.56 | 175,477 | -0.15(-0.65%) |
Aug 07, 2003 | 23.69 | 23.73 | 23.55 | 23.71 | 169,341 | -0.03(-0.12%) |
Aug 06, 2003 | 23.84 | 23.90 | 23.66 | 23.74 | 89,170 | -0.10(-0.40%) |
Aug 05, 2003 | 23.80 | 23.90 | 23.70 | 23.84 | 156,388 | +0.15(+0.65%) |
Aug 04, 2003 | 23.73 | 23.84 | 23.51 | 23.68 | 174,522 | +0.04(+0.16%) |
Aug 01, 2003 | 24.09 | 24.17 | 23.45 | 23.65 | 269,555 | -0.40(-1.68%) |
Jul 31, 2003 | 24.18 | 24.20 | 23.91 | 24.05 | 186,248 | -0.15(-0.61%) |
Jul 30, 2003 | 23.81 | 24.20 | 23.79 | 24.20 | 156,252 | +0.38(+1.60%) |
Jul 29, 2003 | 23.51 | 23.86 | 23.46 | 23.81 | 149,571 | +0.37(+1.56%) |
Jul 28, 2003 | 23.25 | 23.54 | 23.18 | 23.45 | 165,796 | +0.30(+1.30%) |
Jul 25, 2003 | 23.40 | 23.43 | 22.81 | 23.15 | 209,154 | -0.32(-1.34%) |
Jul 24, 2003 | 23.34 | 23.47 | 23.33 | 23.46 | 126,529 | +0.12(+0.53%) |
Jul 23, 2003 | 23.29 | 23.38 | 23.21 | 23.34 | 106,622 | +0.16(+0.70%) |
Jul 22, 2003 | 23.13 | 23.38 | 23.12 | 23.18 | 87,261 | +0.12(+0.51%) |
Jul 21, 2003 | 23.12 | 23.16 | 22.99 | 23.06 | 89,442 | -0.10(-0.41%) |
Jul 18, 2003 | 23.12 | 23.32 | 22.99 | 23.15 | 308,414 | +0.01(+0.03%) |
Jul 17, 2003 | 23.25 | 23.36 | 23.13 | 23.15 | 161,569 | -0.27(-1.16%) |
Jul 16, 2003 | 23.16 | 23.42 | 23.16 | 23.42 | 143,981 | +0.13(+0.57%) |
Jul 15, 2003 | 23.34 | 23.38 | 23.26 | 23.29 | 139,481 | -0.06(-0.25%) |
Jul 14, 2003 | 23.18 | 23.40 | 23.18 | 23.34 | 130,210 | +0.17(+0.73%) |
Jul 11, 2003 | 22.74 | 23.28 | 22.74 | 23.18 | 129,528 | +0.40(+1.77%) |
Jul 10, 2003 | 23.21 | 23.21 | 22.74 | 22.77 | 130,755 | -0.51(-2.17%) |
Jul 09, 2003 | 23.09 | 23.28 | 23.02 | 23.28 | 188,975 | +0.26(+1.15%) |
Jul 08, 2003 | 22.99 | 23.25 | 22.78 | 23.02 | 258,375 | +0.02(+0.10%) |
Jul 07, 2003 | 22.85 | 23.14 | 22.81 | 22.99 | 225,925 | +0.18(+0.80%) |
Jul 03, 2003 | 22.48 | 22.81 | 22.44 | 22.81 | 87,670 | +0.18(+0.81%) |
Jul 02, 2003 | 22.33 | 22.60 | 22.24 | 22.63 | 258,375 | +0.40(+1.82%) |
Jul 01, 2003 | 21.42 | 22.31 | 21.39 | 22.22 | 384,222 | +0.84(+3.95%) |
Jun 30, 2003 | 21.85 | 21.93 | 21.38 | 21.38 | 1,183,210 | -0.62(-2.80%) |
Jun 27, 2003 | 22.30 | 22.30 | 21.99 | 22.00 | 263,284 | -0.20(-0.89%) |
Jun 26, 2003 | 21.64 | 22.19 | 21.56 | 22.19 | 254,557 | +0.43(+1.99%) |
Jun 25, 2003 | 21.64 | 21.93 | 21.64 | 21.76 | 226,197 | +0.17(+0.78%) |
Jun 24, 2003 | 21.42 | 21.64 | 21.42 | 21.59 | 245,968 | +0.23(+1.10%) |
Jun 23, 2003 | 21.75 | 21.75 | 21.31 | 21.36 | 315,640 | -0.39(-1.79%) |
Jun 20, 2003 | 21.86 | 21.89 | 21.59 | 21.75 | 160,615 | -0.07(-0.34%) |
Jun 19, 2003 | 22.04 | 22.11 | 21.58 | 21.82 | 239,150 | -0.22(-1.00%) |
Jun 18, 2003 | 22.00 | 22.08 | 21.73 | 22.04 | 274,873 | -0.07(-0.30%) |
Jun 17, 2003 | 22.47 | 22.66 | 22.02 | 22.11 | 287,144 | -0.44(-1.95%) |
Jun 16, 2003 | 22.49 | 22.91 | 22.49 | 22.55 | 263,011 | +0.07(+0.29%) |
Jun 13, 2003 | 22.74 | 22.80 | 22.48 | 22.48 | 258,102 | -0.26(-1.13%) |
Jun 12, 2003 | 22.74 | 22.81 | 22.63 | 22.74 | 191,157 | +0.02(+0.10%) |
Jun 11, 2003 | 22.70 | 22.77 | 22.49 | 22.71 | 231,788 | +0.05(+0.23%) |
Jun 10, 2003 | 22.39 | 22.74 | 22.37 | 22.66 | 328,321 | +0.29(+1.28%) |
Jun 09, 2003 | 22.44 | 22.67 | 22.37 | 22.38 | 390,085 | +0.30(+1.36%) |
Jun 06, 2003 | 21.81 | 22.24 | 21.80 | 22.08 | 232,878 | +0.32(+1.48%) |
Jun 05, 2003 | 21.77 | 21.77 | 21.56 | 21.75 | 233,560 | +0.18(+0.82%) |
Jun 04, 2003 | 21.37 | 21.82 | 21.36 | 21.58 | 290,553 | +0.23(+1.10%) |
Jun 03, 2003 | 21.38 | 21.39 | 21.23 | 21.34 | 224,152 | +0.01(+0.03%) |
Jun 02, 2003 | 21.31 | 21.44 | 21.23 | 21.34 | 256,466 | +0.03(+0.14%) |
May 30, 2003 | 21.01 | 21.38 | 21.01 | 21.31 | 303,778 | +0.30(+1.43%) |
May 29, 2003 | 21.31 | 21.60 | 20.70 | 21.01 | 343,182 | -0.42(-1.95%) |
May 28, 2003 | 21.53 | 21.69 | 21.40 | 21.42 | 249,240 | -0.03(-0.14%) |
May 27, 2003 | 21.48 | 21.51 | 21.34 | 21.45 | 215,153 | -0.02(-0.10%) |
May 23, 2003 | 21.24 | 21.48 | 21.17 | 21.47 | 228,924 | +0.19(+0.90%) |
May 22, 2003 | 21.23 | 21.31 | 21.16 | 21.28 | 253,330 | +0.07(+0.35%) |
May 21, 2003 | 21.12 | 21.22 | 20.91 | 21.21 | 193,747 | +0.10(+0.49%) |
May 20, 2003 | 21.16 | 21.25 | 20.76 | 21.11 | 317,686 | -0.01(-0.07%) |
May 19, 2003 | 21.25 | 21.27 | 20.62 | 21.12 | 177,249 | -0.09(-0.42%) |
May 16, 2003 | 21.25 | 21.28 | 21.09 | 21.21 | 237,514 | -0.09(-0.41%) |
May 15, 2003 | 21.33 | 21.41 | 21.26 | 21.30 | 230,288 | +0.01(+0.03%) |
May 14, 2003 | 21.34 | 21.35 | 21.19 | 21.29 | 223,334 | -0.01(-0.07%) |
May 13, 2003 | 21.47 | 21.47 | 21.18 | 21.31 | 355,181 | -0.47(-2.16%) |
May 12, 2003 | 21.45 | 21.78 | 21.45 | 21.78 | 278,554 | +0.32(+1.47%) |
May 09, 2003 | 21.27 | 21.53 | 21.26 | 21.46 | 219,926 | +0.21(+1.00%) |
May 08, 2003 | 21.11 | 21.25 | 21.09 | 21.25 | 168,114 | +0.12(+0.56%) |
May 07, 2003 | 21.17 | 21.22 | 20.95 | 21.13 | 308,414 | +0.11(+0.52%) |
May 06, 2003 | 21.02 | 21.16 | 20.90 | 21.02 | 215,017 | -0.02(-0.10%) |
May 05, 2003 | 20.66 | 21.04 | 20.61 | 21.04 | 227,970 | +0.49(+2.39%) |
May 02, 2003 | 20.37 | 20.60 | 20.29 | 20.55 | 433,034 | +0.26(+1.30%) |
May 01, 2003 | 20.19 | 20.35 | 19.96 | 20.29 | 213,108 | +0.10(+0.47%) |
Apr 30, 2003 | 20.30 | 20.31 | 20.09 | 20.19 | 251,012 | -0.07(-0.33%) |
Apr 29, 2003 | 20.17 | 20.53 | 20.14 | 20.26 | 305,414 | +0.12(+0.58%) |
Apr 28, 2003 | 19.81 | 20.43 | 19.66 | 20.14 | 415,446 | +0.34(+1.70%) |
Apr 25, 2003 | 20.07 | 20.10 | 19.80 | 19.80 | 227,288 | -0.22(-1.10%) |
Apr 24, 2003 | 20.21 | 20.22 | 20.02 | 20.02 | 299,143 | -0.16(-0.80%) |
Apr 23, 2003 | 20.17 | 20.33 | 20.04 | 20.18 | 303,369 | +0.21(+1.07%) |
Apr 22, 2003 | 19.79 | 20.09 | 19.71 | 19.97 | 364,452 | +0.18(+0.93%) |
Apr 21, 2003 | 19.60 | 19.79 | 19.54 | 19.79 | 248,558 | +0.28(+1.43%) |
Apr 17, 2003 | 19.40 | 19.55 | 19.23 | 19.51 | 236,832 | +0.20(+1.03%) |
Apr 16, 2003 | 19.12 | 19.32 | 18.93 | 19.31 | 291,098 | +0.24(+1.27%) |
Apr 15, 2003 | 18.81 | 19.07 | 18.66 | 19.07 | 296,279 | +0.26(+1.36%) |
Apr 14, 2003 | 18.63 | 18.81 | 18.63 | 18.81 | 183,521 | +0.18(+0.94%) |
Apr 11, 2003 | 18.71 | 18.87 | 18.50 | 18.64 | 291,371 | -0.07(-0.35%) |
Apr 10, 2003 | 18.67 | 18.72 | 18.46 | 18.70 | 280,190 | +0.15(+0.79%) |
Apr 09, 2003 | 18.41 | 18.76 | 18.39 | 18.56 | 321,503 | +0.05(+0.28%) |
Apr 08, 2003 | 18.41 | 18.53 | 18.34 | 18.50 | 250,603 | +0.02(+0.12%) |
Apr 07, 2003 | 18.28 | 18.50 | 18.28 | 18.48 | 244,604 | +0.37(+2.02%) |
Apr 04, 2003 | 18.14 | 18.34 | 18.09 | 18.12 | 392,267 | -0.03(-0.16%) |
Apr 03, 2003 | 18.64 | 18.64 | 18.14 | 18.14 | 376,042 | -0.48(-2.60%) |
Apr 02, 2003 | 18.52 | 18.63 | 18.45 | 18.63 | 168,523 | +0.24(+1.32%) |