Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 32.42 | 32.90 | 31.91 | 32.52 | 351,613 | +0.22(+0.69%) |
Mar 30, 2004 | 31.91 | 32.40 | 31.52 | 32.29 | 261,092 | +0.16(+0.50%) |
Mar 29, 2004 | 31.75 | 32.47 | 31.75 | 32.13 | 273,252 | +0.60(+1.92%) |
Mar 26, 2004 | 31.04 | 31.82 | 30.98 | 31.53 | 343,282 | +0.37(+1.20%) |
Mar 25, 2004 | 30.29 | 31.33 | 30.23 | 31.16 | 360,733 | +1.27(+4.25%) |
Mar 24, 2004 | 30.02 | 30.38 | 29.36 | 29.89 | 322,453 | +0.03(+0.09%) |
Mar 23, 2004 | 29.53 | 30.61 | 29.53 | 29.86 | 449,002 | +0.37(+1.27%) |
Mar 22, 2004 | 30.38 | 30.38 | 29.11 | 29.49 | 366,024 | -1.07(-3.49%) |
Mar 19, 2004 | 30.82 | 31.17 | 30.07 | 30.55 | 405,318 | -0.27(-0.86%) |
Mar 18, 2004 | 31.09 | 31.40 | 30.39 | 30.82 | 398,112 | -0.31(-1.00%) |
Mar 17, 2004 | 30.78 | 31.43 | 30.78 | 31.13 | 341,818 | +0.51(+1.65%) |
Mar 16, 2004 | 30.37 | 31.26 | 30.07 | 30.62 | 588,387 | +0.30(+1.00%) |
Mar 15, 2004 | 30.98 | 31.34 | 29.15 | 30.32 | 506,873 | -1.07(-3.42%) |
Mar 12, 2004 | 30.46 | 31.46 | 29.67 | 31.40 | 687,690 | +1.17(+3.88%) |
Mar 11, 2004 | 30.73 | 31.31 | 28.90 | 30.23 | 1,315,933 | -1.20(-3.82%) |
Mar 10, 2004 | 32.51 | 32.82 | 31.26 | 31.42 | 528,039 | -0.86(-2.67%) |
Mar 09, 2004 | 34.02 | 34.10 | 31.62 | 32.29 | 1,417,826 | -1.81(-5.31%) |
Mar 08, 2004 | 35.16 | 35.44 | 33.96 | 34.10 | 363,773 | -1.07(-3.03%) |
Mar 05, 2004 | 35.31 | 35.64 | 35.15 | 35.16 | 487,282 | -0.48(-1.35%) |
Mar 04, 2004 | 35.75 | 35.94 | 35.08 | 35.64 | 502,031 | +0.09(+0.25%) |
Mar 03, 2004 | 35.41 | 35.88 | 34.77 | 35.55 | 317,949 | +0.05(+0.15%) |
Mar 02, 2004 | 36.33 | 36.77 | 35.39 | 35.50 | 446,750 | -0.75(-2.06%) |
Mar 01, 2004 | 35.63 | 36.27 | 35.63 | 36.25 | 264,920 | +0.79(+2.23%) |
Feb 27, 2004 | 35.44 | 35.88 | 35.15 | 35.46 | 360,057 | +0.20(+0.55%) |
Feb 26, 2004 | 35.15 | 35.47 | 34.87 | 35.26 | 313,221 | +0.11(+0.30%) |
Feb 25, 2004 | 34.53 | 35.36 | 34.46 | 35.15 | 451,029 | +0.44(+1.28%) |
Feb 24, 2004 | 35.45 | 35.45 | 33.17 | 34.71 | 1,042,906 | +0.69(+2.04%) |
Feb 23, 2004 | 36.73 | 36.93 | 33.53 | 34.02 | 1,245,453 | -2.58(-7.04%) |
Feb 20, 2004 | 37.69 | 37.74 | 36.48 | 36.59 | 837,657 | -1.02(-2.72%) |
Feb 19, 2004 | 38.81 | 38.84 | 37.60 | 37.61 | 380,999 | -0.60(-1.58%) |
Feb 18, 2004 | 38.64 | 39.04 | 38.19 | 38.22 | 379,085 | -0.28(-0.72%) |
Feb 17, 2004 | 38.64 | 39.21 | 38.45 | 38.49 | 834,392 | +0.60(+1.59%) |
Feb 13, 2004 | 38.37 | 38.50 | 37.41 | 37.89 | 521,509 | +0.04(+0.09%) |
Feb 12, 2004 | 38.41 | 39.06 | 37.77 | 37.85 | 578,141 | -0.67(-1.75%) |
Feb 11, 2004 | 37.95 | 38.73 | 37.95 | 38.53 | 541,662 | +0.60(+1.57%) |
Feb 10, 2004 | 37.37 | 38.95 | 37.36 | 37.93 | 1,195,801 | +0.73(+1.96%) |
Feb 09, 2004 | 37.45 | 37.99 | 37.13 | 37.21 | 543,802 | -0.25(-0.66%) |
Feb 06, 2004 | 36.79 | 37.50 | 36.63 | 37.45 | 858,937 | +0.76(+2.08%) |
Feb 05, 2004 | 36.34 | 37.30 | 36.26 | 36.69 | 764,362 | +0.49(+1.35%) |
Feb 04, 2004 | 37.19 | 37.19 | 36.13 | 36.20 | 647,721 | -1.11(-2.98%) |
Feb 03, 2004 | 35.98 | 38.09 | 35.98 | 37.31 | 1,331,358 | +1.52(+4.24%) |
Feb 02, 2004 | 35.42 | 36.67 | 35.21 | 35.79 | 591,652 | +0.22(+0.62%) |
Jan 30, 2004 | 35.31 | 35.62 | 35.08 | 35.57 | 464,539 | +0.33(+0.93%) |
Jan 29, 2004 | 35.53 | 35.67 | 34.67 | 35.24 | 917,032 | -0.36(-1.02%) |
Jan 28, 2004 | 36.71 | 37.25 | 35.48 | 35.61 | 587,936 | -0.88(-2.41%) |
Jan 27, 2004 | 36.84 | 37.88 | 36.15 | 36.49 | 1,448,900 | -0.25(-0.68%) |
Jan 26, 2004 | 36.21 | 36.74 | 35.47 | 36.74 | 646,257 | +0.59(+1.62%) |
Jan 23, 2004 | 36.37 | 36.86 | 35.72 | 36.15 | 656,953 | -0.13(-0.37%) |
Jan 22, 2004 | 36.42 | 37.08 | 36.15 | 36.28 | 1,235,770 | -0.12(-0.32%) |
Jan 21, 2004 | 35.77 | 36.64 | 35.10 | 36.40 | 1,099,088 | +0.79(+2.22%) |
Jan 20, 2004 | 35.57 | 36.60 | 35.31 | 35.61 | 1,244,327 | -1.30(-3.51%) |
Jan 16, 2004 | 35.08 | 37.47 | 34.64 | 36.90 | 3,773,964 | -0.91(-2.42%) |
Jan 15, 2004 | 36.20 | 38.10 | 35.96 | 37.82 | 1,408,931 | +1.63(+4.49%) |
Jan 14, 2004 | 33.00 | 36.55 | 32.97 | 36.19 | 3,574,457 | +4.94(+15.80%) |
Jan 13, 2004 | 31.25 | 31.30 | 30.54 | 31.26 | 806,921 | +0.01(+0.03%) |
Jan 12, 2004 | 29.98 | 31.38 | 29.98 | 31.25 | 731,036 | +1.33(+4.45%) |
Jan 09, 2004 | 29.54 | 30.18 | 29.33 | 29.91 | 807,596 | +0.31(+1.05%) |
Jan 08, 2004 | 29.44 | 29.73 | 29.18 | 29.60 | 737,116 | +0.20(+0.69%) |
Jan 07, 2004 | 29.33 | 29.52 | 29.25 | 29.40 | 477,937 | -0.08(-0.27%) |
Jan 06, 2004 | 29.64 | 29.72 | 29.30 | 29.48 | 529,053 | -0.01(-0.03%) |
Jan 05, 2004 | 29.31 | 29.68 | 29.12 | 29.49 | 824,485 | +0.22(+0.76%) |
Jan 02, 2004 | 29.22 | 29.44 | 29.09 | 29.27 | 250,058 | +0.27(+0.92%) |
Dec 31, 2003 | 29.18 | 29.44 | 28.99 | 29.00 | 612,481 | -0.27(-0.91%) |
Dec 30, 2003 | 28.95 | 29.38 | 28.71 | 29.27 | 499,892 | +0.17(+0.58%) |
Dec 29, 2003 | 27.93 | 29.10 | 26.98 | 29.10 | 481,878 | +1.27(+4.56%) |
Dec 26, 2003 | 27.79 | 27.98 | 27.58 | 27.83 | 136,794 | +0.04(+0.16%) |
Dec 24, 2003 | 27.93 | 27.93 | 27.76 | 27.78 | 65,639 | -0.15(-0.54%) |
Dec 23, 2003 | 27.59 | 27.93 | 27.59 | 27.93 | 332,135 | +0.72(+2.64%) |
Dec 22, 2003 | 26.65 | 27.27 | 26.52 | 27.21 | 251,522 | +0.37(+1.39%) |
Dec 19, 2003 | 27.18 | 27.21 | 26.40 | 26.84 | 386,516 | -0.25(-0.92%) |
Dec 18, 2003 | 26.03 | 27.12 | 26.03 | 27.09 | 401,715 | +1.12(+4.31%) |
Dec 17, 2003 | 25.74 | 26.07 | 25.46 | 25.97 | 628,243 | +0.01(+0.03%) |
Dec 16, 2003 | 26.62 | 26.71 | 25.73 | 25.96 | 481,878 | -0.68(-2.57%) |
Dec 15, 2003 | 27.36 | 27.37 | 26.52 | 26.65 | 200,182 | -0.33(-1.22%) |
Dec 12, 2003 | 27.09 | 27.32 | 26.61 | 26.97 | 307,141 | -0.20(-0.75%) |
Dec 11, 2003 | 25.77 | 27.20 | 25.77 | 27.18 | 337,765 | +1.43(+5.55%) |
Dec 10, 2003 | 26.46 | 26.46 | 25.52 | 25.75 | 490,998 | -0.72(-2.72%) |
Dec 09, 2003 | 27.05 | 27.05 | 26.28 | 26.47 | 406,444 | -0.57(-2.10%) |
Dec 08, 2003 | 27.05 | 27.21 | 26.50 | 27.04 | 243,191 | -0.01(-0.03%) |
Dec 05, 2003 | 27.28 | 27.31 | 26.95 | 27.05 | 287,438 | -0.44(-1.62%) |
Dec 04, 2003 | 27.05 | 27.49 | 26.89 | 27.49 | 294,531 | +0.53(+1.98%) |
Dec 03, 2003 | 27.25 | 27.25 | 26.82 | 26.96 | 347,447 | -0.14(-0.52%) |
Dec 02, 2003 | 27.16 | 27.52 | 27.16 | 27.10 | 230,243 | -0.24(-0.88%) |
Dec 01, 2003 | 27.21 | 27.92 | 27.13 | 27.34 | 264,807 | +0.12(+0.46%) |
Nov 28, 2003 | 26.82 | 27.26 | 26.78 | 27.21 | 115,065 | +0.23(+0.86%) |
Nov 26, 2003 | 26.28 | 26.99 | 26.29 | 26.98 | 739,143 | +0.70(+2.67%) |
Nov 25, 2003 | 25.67 | 26.33 | 25.67 | 26.28 | 459,585 | +0.55(+2.14%) |
Nov 24, 2003 | 25.55 | 25.86 | 25.45 | 25.73 | 367,713 | +0.44(+1.76%) |
Nov 21, 2003 | 25.73 | 25.80 | 25.19 | 25.29 | 268,748 | -0.27(-1.04%) |
Nov 20, 2003 | 25.35 | 26.07 | 25.35 | 25.55 | 238,462 | -0.11(-0.42%) |
Nov 19, 2003 | 25.29 | 25.67 | 24.96 | 25.66 | 231,819 | +0.60(+2.41%) |
Nov 18, 2003 | 25.98 | 26.38 | 24.96 | 25.06 | 197,480 | -0.93(-3.59%) |
Nov 17, 2003 | 25.91 | 26.09 | 25.45 | 25.99 | 369,290 | -0.41(-1.55%) |
Nov 14, 2003 | 26.74 | 26.92 | 26.19 | 26.40 | 362,872 | -0.22(-0.83%) |
Nov 13, 2003 | 26.30 | 26.74 | 26.11 | 26.62 | 387,304 | +0.31(+1.18%) |
Nov 12, 2003 | 25.76 | 26.31 | 25.71 | 26.31 | 369,402 | +0.46(+1.79%) |
Nov 11, 2003 | 25.95 | 25.99 | 25.55 | 25.85 | 297,683 | -0.11(-0.41%) |
Nov 10, 2003 | 26.01 | 26.01 | 25.88 | 25.95 | 352,401 | -0.07(-0.27%) |
Nov 07, 2003 | 26.02 | 26.21 | 25.92 | 26.02 | 268,523 | +0.09(+0.34%) |
Nov 06, 2003 | 25.67 | 26.01 | 25.64 | 25.94 | 221,911 | +0.26(+1.00%) |
Nov 05, 2003 | 25.27 | 25.94 | 25.46 | 25.68 | 586,473 | +0.13(+0.52%) |
Nov 04, 2003 | 25.27 | 25.54 | 25.27 | 25.54 | 374,484 | +0.17(+0.67%) |
Nov 03, 2003 | 24.82 | 25.40 | 24.82 | 25.38 | 228,779 | +0.67(+2.73%) |
Oct 31, 2003 | 24.86 | 24.96 | 24.70 | 24.70 | 304,664 | +0.01(+0.04%) |
Oct 30, 2003 | 24.80 | 24.87 | 24.62 | 24.69 | 210,090 | -0.04(-0.18%) |
Oct 29, 2003 | 24.28 | 24.77 | 24.27 | 24.74 | 221,123 | +0.35(+1.42%) |
Oct 28, 2003 | 23.89 | 24.38 | 23.89 | 24.39 | 326,281 | +0.56(+2.35%) |
Oct 27, 2003 | 23.71 | 23.95 | 23.41 | 23.83 | 409,371 | +0.04(+0.15%) |
Oct 24, 2003 | 24.09 | 24.09 | 23.63 | 23.79 | 367,601 | -0.29(-1.22%) |
Oct 23, 2003 | 23.95 | 24.43 | 23.49 | 24.09 | 409,146 | +0.01(+0.04%) |
Oct 22, 2003 | 24.28 | 24.28 | 23.92 | 24.08 | 413,649 | -0.38(-1.56%) |
Oct 21, 2003 | 24.22 | 24.52 | 24.19 | 24.46 | 265,033 | +0.06(+0.25%) |
Oct 20, 2003 | 24.11 | 24.42 | 24.08 | 24.40 | 288,001 | +0.52(+2.19%) |
Oct 17, 2003 | 24.74 | 24.96 | 23.87 | 23.87 | 399,125 | -0.71(-2.89%) |
Oct 16, 2003 | 24.19 | 24.61 | 23.79 | 24.59 | 531,980 | +0.93(+3.94%) |
Oct 15, 2003 | 23.40 | 24.11 | 22.87 | 23.65 | 424,570 | +0.43(+1.84%) |
Oct 14, 2003 | 23.05 | 23.28 | 23.05 | 23.23 | 259,178 | +0.03(+0.12%) |
Oct 13, 2003 | 22.64 | 23.26 | 22.64 | 23.20 | 289,577 | +0.51(+2.23%) |
Oct 10, 2003 | 22.57 | 22.68 | 22.25 | 22.69 | 130,152 | +0.26(+1.15%) |
Oct 09, 2003 | 22.49 | 22.92 | 22.36 | 22.44 | 292,392 | +0.12(+0.56%) |
Oct 08, 2003 | 22.68 | 22.68 | 22.38 | 22.31 | 183,519 | -0.26(-1.14%) |
Oct 07, 2003 | 22.26 | 22.57 | 22.07 | 22.57 | 224,501 | +0.31(+1.40%) |
Oct 06, 2003 | 22.25 | 22.36 | 21.86 | 22.26 | 227,316 | +0.04(+0.16%) |
Oct 03, 2003 | 21.95 | 22.40 | 21.95 | 22.22 | 337,314 | +0.63(+2.92%) |
Oct 02, 2003 | 21.50 | 21.76 | 21.42 | 21.59 | 285,186 | -0.12(-0.57%) |
Oct 01, 2003 | 21.36 | 21.89 | 21.24 | 21.72 | 526,576 | +0.52(+2.43%) |
Sep 30, 2003 | 21.73 | 21.73 | 21.15 | 21.20 | 280,682 | -0.59(-2.69%) |
Sep 29, 2003 | 21.49 | 21.79 | 20.78 | 21.79 | 570,823 | +0.62(+2.94%) |
Sep 26, 2003 | 21.66 | 21.66 | 21.01 | 21.17 | 356,342 | -0.67(-3.09%) |
Sep 25, 2003 | 22.60 | 22.70 | 21.87 | 21.84 | 356,454 | -0.72(-3.19%) |
Sep 24, 2003 | 22.95 | 23.23 | 22.52 | 22.56 | 563,617 | -0.46(-2.01%) |
Sep 23, 2003 | 23.13 | 23.20 | 22.83 | 23.02 | 133,304 | +0.07(+0.31%) |
Sep 22, 2003 | 23.22 | 23.24 | 22.49 | 22.95 | 333,824 | -0.44(-1.86%) |
Sep 19, 2003 | 23.13 | 23.46 | 23.07 | 23.39 | 207,050 | +0.02(+0.08%) |
Sep 18, 2003 | 22.99 | 23.35 | 22.99 | 23.37 | 220,448 | +0.18(+0.77%) |
Sep 17, 2003 | 23.18 | 23.35 | 23.03 | 23.19 | 209,864 | -0.31(-1.32%) |
Sep 16, 2003 | 23.00 | 23.50 | 22.97 | 23.50 | 194,552 | +0.60(+2.64%) |
Sep 15, 2003 | 23.10 | 23.26 | 22.74 | 22.90 | 167,644 | -0.32(-1.38%) |
Sep 12, 2003 | 23.35 | 23.35 | 22.83 | 23.22 | 276,967 | -0.22(-0.95%) |
Sep 11, 2003 | 23.00 | 23.55 | 22.87 | 23.44 | 325,493 | +0.27(+1.15%) |
Sep 10, 2003 | 23.67 | 23.69 | 22.56 | 23.17 | 636,912 | -0.68(-2.87%) |
Sep 09, 2003 | 24.03 | 24.14 | 23.73 | 23.86 | 455,307 | -0.32(-1.32%) |
Sep 08, 2003 | 23.79 | 24.19 | 23.79 | 24.18 | 260,529 | +0.33(+1.38%) |
Sep 05, 2003 | 23.98 | 24.21 | 23.67 | 23.85 | 244,316 | -0.12(-0.52%) |
Sep 04, 2003 | 23.73 | 24.30 | 23.55 | 23.97 | 358,481 | +0.08(+0.33%) |
Sep 03, 2003 | 23.39 | 24.42 | 23.37 | 23.89 | 486,494 | +0.67(+2.91%) |
Sep 02, 2003 | 22.56 | 23.39 | 22.32 | 23.22 | 442,810 | +0.77(+3.44%) |
Aug 29, 2003 | 21.96 | 22.84 | 21.96 | 22.44 | 289,577 | +0.40(+1.81%) |
Aug 28, 2003 | 22.14 | 22.34 | 21.61 | 22.04 | 254,337 | -0.05(-0.24%) |
Aug 27, 2003 | 21.89 | 22.20 | 21.63 | 22.10 | 199,281 | +0.24(+1.10%) |
Aug 26, 2003 | 21.73 | 21.94 | 21.36 | 21.86 | 244,767 | +0.10(+0.45%) |
Aug 25, 2003 | 22.30 | 22.38 | 21.54 | 21.76 | 247,694 | -0.55(-2.47%) |
Aug 22, 2003 | 22.92 | 23.09 | 22.23 | 22.31 | 235,760 | -0.43(-1.87%) |
Aug 21, 2003 | 22.43 | 23.23 | 22.29 | 22.74 | 456,320 | +0.32(+1.43%) |
Aug 20, 2003 | 22.12 | 22.57 | 21.95 | 22.42 | 257,714 | +0.00(+0.00%) |
Aug 19, 2003 | 21.76 | 22.79 | 21.76 | 22.42 | 339,341 | +0.54(+2.48%) |
Aug 18, 2003 | 21.31 | 21.94 | 21.23 | 21.88 | 227,541 | +0.79(+3.75%) |
Aug 15, 2003 | 21.02 | 21.17 | 20.69 | 21.09 | 118,668 | +0.17(+0.81%) |
Aug 14, 2003 | 20.77 | 21.01 | 20.58 | 20.92 | 259,178 | +0.22(+1.07%) |
Aug 13, 2003 | 20.83 | 20.90 | 20.52 | 20.69 | 254,112 | +0.00(+0.00%) |
Aug 12, 2003 | 20.68 | 20.77 | 20.45 | 20.69 | 217,520 | +0.17(+0.82%) |
Aug 11, 2003 | 20.56 | 20.84 | 20.31 | 20.53 | 206,374 | -0.03(-0.13%) |
Aug 08, 2003 | 20.61 | 20.86 | 20.46 | 20.55 | 319,751 | +0.12(+0.56%) |
Aug 07, 2003 | 20.43 | 20.61 | 20.27 | 20.44 | 272,238 | -0.12(-0.60%) |
Aug 06, 2003 | 20.45 | 20.93 | 20.17 | 20.56 | 357,693 | -0.02(-0.09%) |
Aug 05, 2003 | 21.05 | 21.09 | 20.56 | 20.58 | 338,440 | -0.38(-1.82%) |
Aug 04, 2003 | 21.03 | 21.17 | 20.45 | 20.96 | 254,675 | -0.01(-0.04%) |
Aug 01, 2003 | 21.31 | 21.31 | 20.80 | 20.97 | 229,342 | -0.56(-2.60%) |
Jul 31, 2003 | 21.08 | 21.82 | 21.08 | 21.53 | 286,987 | +0.59(+2.80%) |
Jul 30, 2003 | 21.36 | 21.53 | 20.65 | 20.94 | 339,454 | -0.51(-2.36%) |
Jul 29, 2003 | 21.96 | 22.03 | 21.05 | 21.45 | 744,772 | -0.77(-3.48%) |
Jul 28, 2003 | 21.71 | 22.25 | 21.50 | 22.22 | 561,253 | +0.57(+2.62%) |
Jul 25, 2003 | 21.32 | 21.76 | 21.28 | 21.65 | 430,425 | +0.52(+2.44%) |
Jul 24, 2003 | 21.28 | 21.58 | 21.13 | 21.14 | 464,765 | -0.14(-0.67%) |
Jul 23, 2003 | 21.72 | 21.81 | 20.96 | 21.28 | 341,030 | -0.24(-1.11%) |
Jul 22, 2003 | 21.54 | 21.84 | 21.32 | 21.52 | 350,150 | +0.17(+0.79%) |
Jul 21, 2003 | 22.15 | 22.15 | 21.35 | 21.35 | 362,872 | -0.53(-2.44%) |
Jul 18, 2003 | 21.14 | 22.07 | 21.14 | 21.89 | 291,941 | +0.89(+4.23%) |
Jul 17, 2003 | 21.36 | 21.41 | 20.69 | 21.00 | 607,527 | -0.42(-1.95%) |
Jul 16, 2003 | 20.96 | 21.65 | 20.69 | 21.41 | 1,058,106 | +1.25(+6.21%) |
Jul 15, 2003 | 20.71 | 20.74 | 19.85 | 20.16 | 314,572 | -0.20(-0.96%) |
Jul 14, 2003 | 20.00 | 20.65 | 19.98 | 20.36 | 296,445 | +0.53(+2.69%) |
Jul 11, 2003 | 19.98 | 20.23 | 19.54 | 19.82 | 238,800 | -0.12(-0.62%) |
Jul 10, 2003 | 20.14 | 20.25 | 19.86 | 19.95 | 276,517 | -0.18(-0.88%) |
Jul 09, 2003 | 20.16 | 20.39 | 19.94 | 20.13 | 335,851 | -0.03(-0.13%) |
Jul 08, 2003 | 20.21 | 20.38 | 19.72 | 20.15 | 556,749 | -0.23(-1.13%) |
Jul 07, 2003 | 19.70 | 20.54 | 19.70 | 20.38 | 308,604 | +0.91(+4.65%) |
Jul 03, 2003 | 19.90 | 20.16 | 19.48 | 19.48 | 136,119 | -0.49(-2.45%) |
Jul 02, 2003 | 19.54 | 20.03 | 19.54 | 19.97 | 330,109 | +0.12(+0.58%) |
Jul 01, 2003 | 19.26 | 19.90 | 18.98 | 19.85 | 267,397 | +0.60(+3.14%) |
Jun 30, 2003 | 19.58 | 19.90 | 19.16 | 19.25 | 360,958 | -0.39(-1.99%) |
Jun 27, 2003 | 19.58 | 19.98 | 19.41 | 19.64 | 443,148 | +0.03(+0.14%) |
Jun 26, 2003 | 19.49 | 19.76 | 19.18 | 19.61 | 227,878 | +0.19(+0.96%) |
Jun 25, 2003 | 19.18 | 19.54 | 19.14 | 19.42 | 279,782 | +0.30(+1.58%) |
Jun 24, 2003 | 19.10 | 19.32 | 19.02 | 19.12 | 362,309 | -0.28(-1.46%) |
Jun 23, 2003 | 19.58 | 19.62 | 19.34 | 19.41 | 410,159 | -0.18(-0.91%) |
Jun 20, 2003 | 19.54 | 19.62 | 19.36 | 19.58 | 302,750 | +0.09(+0.46%) |
Jun 19, 2003 | 19.96 | 20.15 | 19.45 | 19.50 | 340,692 | -0.31(-1.57%) |
Jun 18, 2003 | 19.75 | 19.90 | 19.27 | 19.81 | 339,904 | +0.09(+0.45%) |
Jun 17, 2003 | 19.27 | 19.94 | 19.05 | 19.72 | 237,899 | +0.54(+2.83%) |
Jun 16, 2003 | 19.00 | 19.31 | 18.94 | 19.18 | 281,583 | +0.17(+0.89%) |
Jun 13, 2003 | 19.23 | 19.32 | 18.96 | 19.01 | 248,482 | -0.10(-0.51%) |
Jun 12, 2003 | 18.78 | 19.23 | 18.55 | 19.11 | 217,971 | +0.34(+1.80%) |
Jun 11, 2003 | 18.52 | 18.79 | 18.03 | 18.77 | 473,096 | +0.17(+0.91%) |
Jun 10, 2003 | 18.20 | 18.74 | 18.20 | 18.60 | 322,791 | +0.49(+2.70%) |
Jun 09, 2003 | 18.07 | 18.34 | 17.91 | 18.11 | 176,088 | -0.27(-1.45%) |
Jun 06, 2003 | 19.05 | 19.41 | 18.34 | 18.38 | 318,400 | -0.52(-2.77%) |
Jun 05, 2003 | 18.92 | 19.05 | 18.64 | 18.90 | 345,759 | -0.02(-0.09%) |
Jun 04, 2003 | 18.82 | 19.10 | 18.63 | 18.92 | 676,431 | +0.23(+1.24%) |
Jun 03, 2003 | 18.74 | 19.00 | 18.47 | 18.69 | 471,295 | -0.14(-0.75%) |
Jun 02, 2003 | 19.34 | 19.54 | 18.74 | 18.83 | 464,089 | -0.29(-1.53%) |
May 30, 2003 | 18.42 | 19.18 | 18.42 | 19.12 | 620,362 | +0.88(+4.82%) |
May 29, 2003 | 17.94 | 18.52 | 17.75 | 18.24 | 501,243 | +0.39(+2.19%) |
May 28, 2003 | 17.64 | 17.95 | 17.63 | 17.85 | 232,382 | +0.42(+2.39%) |
May 27, 2003 | 16.96 | 17.49 | 16.72 | 17.44 | 319,300 | +0.47(+2.78%) |
May 23, 2003 | 16.88 | 17.10 | 16.65 | 16.96 | 209,977 | -0.09(-0.52%) |
May 22, 2003 | 17.25 | 17.44 | 16.93 | 17.05 | 255,350 | -0.09(-0.52%) |
May 21, 2003 | 17.06 | 17.23 | 16.88 | 17.14 | 502,932 | +0.25(+1.47%) |
May 20, 2003 | 16.78 | 17.28 | 16.65 | 16.89 | 701,425 | +0.64(+3.93%) |
May 19, 2003 | 16.56 | 16.56 | 16.20 | 16.25 | 461,950 | -0.31(-1.88%) |
May 16, 2003 | 16.64 | 16.88 | 16.56 | 16.56 | 483,792 | -0.26(-1.53%) |
May 15, 2003 | 16.55 | 16.87 | 16.55 | 16.82 | 378,409 | +0.28(+1.72%) |
May 14, 2003 | 16.61 | 16.65 | 16.45 | 16.54 | 235,309 | -0.03(-0.16%) |
May 13, 2003 | 16.51 | 16.61 | 16.30 | 16.56 | 319,300 | +0.06(+0.38%) |
May 12, 2003 | 16.43 | 16.60 | 16.36 | 16.50 | 256,926 | -0.06(-0.38%) |
May 09, 2003 | 16.45 | 16.61 | 16.35 | 16.56 | 251,297 | +0.12(+0.70%) |
May 08, 2003 | 16.48 | 16.56 | 16.30 | 16.45 | 262,556 | -0.05(-0.32%) |
May 07, 2003 | 16.72 | 16.75 | 16.42 | 16.50 | 386,853 | -0.28(-1.69%) |
May 06, 2003 | 16.88 | 17.07 | 16.74 | 16.79 | 692,756 | -0.08(-0.47%) |
May 05, 2003 | 16.87 | 16.88 | 16.72 | 16.87 | 361,746 | +0.04(+0.21%) |
May 02, 2003 | 16.48 | 16.85 | 16.43 | 16.83 | 644,906 | +0.31(+1.88%) |
May 01, 2003 | 16.43 | 16.74 | 16.30 | 16.52 | 245,105 | +0.09(+0.54%) |
Apr 30, 2003 | 16.31 | 16.64 | 16.18 | 16.43 | 789,132 | +0.13(+0.82%) |
Apr 29, 2003 | 16.00 | 16.43 | 15.95 | 16.30 | 454,519 | +0.31(+1.94%) |
Apr 28, 2003 | 15.53 | 16.13 | 15.53 | 15.99 | 533,894 | +0.50(+3.21%) |
Apr 25, 2003 | 15.72 | 15.72 | 15.42 | 15.49 | 328,533 | -0.23(-1.47%) |
Apr 24, 2003 | 15.18 | 15.81 | 15.10 | 15.72 | 762,561 | +0.62(+4.12%) |
Apr 23, 2003 | 15.01 | 15.53 | 15.01 | 15.10 | 1,520,957 | +0.75(+5.20%) |
Apr 22, 2003 | 13.94 | 14.43 | 13.90 | 14.35 | 362,084 | +0.37(+2.67%) |
Apr 21, 2003 | 13.90 | 13.99 | 13.86 | 13.98 | 110,899 | +0.09(+0.64%) |
Apr 17, 2003 | 13.77 | 13.99 | 13.77 | 13.89 | 254,900 | +0.21(+1.56%) |
Apr 16, 2003 | 13.81 | 13.99 | 13.62 | 13.68 | 146,927 | +0.01(+0.06%) |
Apr 15, 2003 | 13.50 | 13.70 | 13.24 | 13.67 | 117,767 | +0.17(+1.25%) |
Apr 14, 2003 | 13.37 | 13.59 | 13.35 | 13.50 | 77,911 | +0.16(+1.20%) |
Apr 11, 2003 | 13.77 | 14.02 | 13.32 | 13.34 | 100,203 | -0.30(-2.21%) |
Apr 10, 2003 | 13.46 | 13.77 | 13.43 | 13.64 | 123,847 | +0.28(+2.06%) |
Apr 09, 2003 | 13.46 | 13.90 | 13.29 | 13.37 | 196,354 | -0.11(-0.79%) |
Apr 08, 2003 | 13.70 | 13.70 | 13.38 | 13.47 | 99,865 | -0.28(-2.00%) |
Apr 07, 2003 | 13.76 | 14.18 | 13.72 | 13.75 | 133,079 | +0.25(+1.84%) |
Apr 04, 2003 | 13.70 | 13.81 | 13.41 | 13.50 | 78,811 | -0.18(-1.30%) |
Apr 03, 2003 | 13.82 | 13.90 | 13.57 | 13.68 | 109,548 | -0.06(-0.45%) |
Apr 02, 2003 | 13.36 | 13.90 | 13.36 | 13.74 | 181,154 | +0.56(+4.24%) |