Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.85 | 24.00 | 23.27 | 23.96 | 465,700 | +0.35(+1.48%) |
Mar 30, 2004 | 23.55 | 23.75 | 23.50 | 23.61 | 602,200 | +0.12(+0.51%) |
Mar 29, 2004 | 23.04 | 23.57 | 23.03 | 23.50 | 3,167,000 | +0.58(+2.53%) |
Mar 26, 2004 | 22.68 | 23.02 | 22.57 | 22.91 | 375,400 | +0.36(+1.57%) |
Mar 25, 2004 | 22.27 | 22.65 | 22.27 | 22.56 | 314,100 | +0.25(+1.12%) |
Mar 24, 2004 | 23.51 | 23.51 | 22.25 | 22.31 | 448,200 | -0.74(-3.21%) |
Mar 23, 2004 | 23.32 | 23.48 | 22.98 | 23.05 | 358,000 | -0.22(-0.97%) |
Mar 22, 2004 | 23.35 | 23.52 | 23.27 | 23.27 | 179,400 | -0.20(-0.85%) |
Mar 19, 2004 | 23.88 | 23.88 | 23.40 | 23.48 | 370,400 | -0.15(-0.66%) |
Mar 18, 2004 | 23.34 | 23.79 | 23.34 | 23.63 | 263,200 | +0.29(+1.22%) |
Mar 17, 2004 | 23.32 | 23.50 | 23.20 | 23.34 | 231,500 | +0.21(+0.91%) |
Mar 16, 2004 | 23.32 | 23.50 | 23.00 | 23.14 | 156,000 | -0.19(-0.81%) |
Mar 15, 2004 | 23.29 | 23.75 | 23.29 | 23.32 | 166,200 | +0.04(+0.17%) |
Mar 12, 2004 | 23.05 | 23.29 | 23.00 | 23.29 | 173,500 | +0.30(+1.31%) |
Mar 11, 2004 | 23.30 | 23.30 | 22.63 | 22.98 | 283,200 | -0.32(-1.35%) |
Mar 10, 2004 | 23.86 | 23.88 | 23.23 | 23.30 | 202,500 | -0.44(-1.85%) |
Mar 09, 2004 | 24.07 | 24.07 | 23.70 | 23.74 | 216,100 | -0.26(-1.06%) |
Mar 08, 2004 | 24.21 | 24.45 | 23.95 | 24.00 | 280,500 | -0.09(-0.39%) |
Mar 05, 2004 | 23.62 | 24.32 | 23.62 | 24.09 | 504,300 | +0.46(+1.97%) |
Mar 04, 2004 | 24.05 | 24.05 | 23.50 | 23.62 | 232,700 | -0.43(-1.77%) |
Mar 03, 2004 | 24.05 | 24.15 | 23.61 | 24.05 | 197,500 | +0.12(+0.52%) |
Mar 02, 2004 | 24.00 | 24.30 | 23.87 | 23.93 | 361,400 | -0.02(-0.10%) |
Mar 01, 2004 | 23.49 | 24.00 | 23.45 | 23.95 | 282,200 | +0.51(+2.18%) |
Feb 27, 2004 | 23.25 | 23.51 | 23.18 | 23.44 | 428,900 | +0.32(+1.36%) |
Feb 26, 2004 | 22.75 | 23.12 | 22.75 | 23.12 | 388,100 | +0.39(+1.72%) |
Feb 25, 2004 | 22.43 | 22.82 | 22.43 | 22.73 | 513,400 | +0.18(+0.78%) |
Feb 24, 2004 | 22.20 | 22.57 | 22.07 | 22.56 | 664,100 | -0.04(-0.18%) |
Feb 23, 2004 | 23.08 | 23.23 | 22.56 | 22.60 | 365,100 | -0.43(-1.87%) |
Feb 20, 2004 | 22.80 | 23.15 | 22.55 | 23.03 | 465,000 | +0.22(+0.96%) |
Feb 19, 2004 | 22.98 | 22.98 | 22.75 | 22.81 | 701,200 | -0.17(-0.72%) |
Feb 18, 2004 | 23.40 | 23.46 | 22.97 | 22.98 | 295,800 | -0.21(-0.93%) |
Feb 17, 2004 | 23.05 | 23.31 | 22.93 | 23.19 | 549,900 | +0.07(+0.28%) |
Feb 13, 2004 | 22.55 | 23.24 | 22.52 | 23.12 | 2,547,000 | -1.58(-6.40%) |
Feb 12, 2004 | 24.43 | 24.77 | 23.95 | 24.70 | 870,200 | +0.01(+0.06%) |
Feb 11, 2004 | 24.57 | 24.75 | 24.23 | 24.69 | 386,900 | +0.12(+0.51%) |
Feb 10, 2004 | 24.27 | 24.59 | 24.21 | 24.57 | 370,600 | +0.30(+1.26%) |
Feb 09, 2004 | 23.86 | 24.45 | 23.85 | 24.26 | 336,100 | +0.41(+1.70%) |
Feb 06, 2004 | 23.23 | 23.86 | 23.05 | 23.86 | 339,000 | +0.78(+3.36%) |
Feb 05, 2004 | 23.80 | 23.85 | 23.08 | 23.08 | 389,500 | -0.53(-2.22%) |
Feb 04, 2004 | 23.96 | 23.96 | 23.50 | 23.61 | 427,300 | -0.26(-1.09%) |
Feb 03, 2004 | 23.85 | 24.23 | 23.85 | 23.86 | 516,400 | -0.11(-0.46%) |
Feb 02, 2004 | 23.73 | 24.17 | 23.34 | 23.98 | 470,900 | +0.38(+1.61%) |
Jan 30, 2004 | 23.80 | 23.80 | 23.41 | 23.59 | 535,000 | -0.34(-1.40%) |
Jan 29, 2004 | 24.50 | 24.52 | 23.82 | 23.93 | 692,900 | -0.59(-2.43%) |
Jan 28, 2004 | 24.52 | 24.57 | 24.31 | 24.52 | 684,100 | -0.08(-0.30%) |
Jan 27, 2004 | 24.60 | 24.72 | 24.51 | 24.60 | 455,600 | -0.04(-0.16%) |
Jan 26, 2004 | 24.38 | 24.73 | 24.15 | 24.64 | 806,500 | -0.43(-1.70%) |
Jan 23, 2004 | 24.38 | 25.10 | 24.27 | 25.07 | 917,900 | +0.89(+3.66%) |
Jan 22, 2004 | 23.18 | 24.24 | 23.15 | 24.18 | 1,348,600 | +1.09(+4.70%) |
Jan 21, 2004 | 23.35 | 23.38 | 23.09 | 23.09 | 331,800 | -0.29(-1.24%) |
Jan 20, 2004 | 22.92 | 23.57 | 22.90 | 23.39 | 263,100 | +0.59(+2.59%) |
Jan 16, 2004 | 22.55 | 22.88 | 22.43 | 22.80 | 396,600 | +0.31(+1.38%) |
Jan 15, 2004 | 23.30 | 23.45 | 22.48 | 22.48 | 483,700 | -0.82(-3.50%) |
Jan 14, 2004 | 23.04 | 23.30 | 23.04 | 23.30 | 463,300 | +0.15(+0.65%) |
Jan 13, 2004 | 22.98 | 23.23 | 22.98 | 23.15 | 567,200 | +0.20(+0.85%) |
Jan 12, 2004 | 22.70 | 22.99 | 22.70 | 22.95 | 371,300 | +0.13(+0.57%) |
Jan 09, 2004 | 22.30 | 22.91 | 22.25 | 22.82 | 921,300 | +0.50(+2.22%) |
Jan 08, 2004 | 22.36 | 22.37 | 22.15 | 22.33 | 529,700 | +0.08(+0.38%) |
Jan 07, 2004 | 22.35 | 22.35 | 22.08 | 22.25 | 523,100 | -0.12(-0.56%) |
Jan 06, 2004 | 22.45 | 22.50 | 22.14 | 22.37 | 401,500 | -0.05(-0.22%) |
Jan 05, 2004 | 22.26 | 22.52 | 22.26 | 22.42 | 262,600 | +0.17(+0.74%) |
Jan 02, 2004 | 22.20 | 22.35 | 22.16 | 22.25 | 114,600 | -0.02(-0.07%) |
Dec 31, 2003 | 22.40 | 22.52 | 22.16 | 22.27 | 267,600 | -0.21(-0.91%) |
Dec 30, 2003 | 22.58 | 22.75 | 22.39 | 22.48 | 449,400 | -0.12(-0.55%) |
Dec 29, 2003 | 22.18 | 22.62 | 22.11 | 22.60 | 437,400 | +0.40(+1.78%) |
Dec 26, 2003 | 22.10 | 22.23 | 22.05 | 22.20 | 56,800 | +0.07(+0.34%) |
Dec 24, 2003 | 22.00 | 22.25 | 21.99 | 22.13 | 114,000 | +0.03(+0.14%) |
Dec 23, 2003 | 21.85 | 22.10 | 21.85 | 22.10 | 373,600 | -0.04(-0.18%) |
Dec 22, 2003 | 22.03 | 22.20 | 21.59 | 22.14 | 451,000 | -0.01(-0.05%) |
Dec 19, 2003 | 22.18 | 22.19 | 21.98 | 22.15 | 440,600 | +0.16(+0.73%) |
Dec 18, 2003 | 21.57 | 22.09 | 21.45 | 21.99 | 706,000 | +0.01(+0.07%) |
Dec 17, 2003 | 22.02 | 22.06 | 21.91 | 21.98 | 242,700 | +0.01(+0.02%) |
Dec 16, 2003 | 21.62 | 22.02 | 21.62 | 21.97 | 464,700 | +0.34(+1.60%) |
Dec 15, 2003 | 21.66 | 21.72 | 21.61 | 21.62 | 590,000 | -0.07(-0.32%) |
Dec 12, 2003 | 21.32 | 21.77 | 21.32 | 21.70 | 324,000 | +0.44(+2.07%) |
Dec 11, 2003 | 21.30 | 21.34 | 21.18 | 21.25 | 498,600 | -0.05(-0.21%) |
Dec 10, 2003 | 21.68 | 21.75 | 21.30 | 21.30 | 381,000 | -0.47(-2.18%) |
Dec 09, 2003 | 21.90 | 21.91 | 21.70 | 21.77 | 243,800 | -0.26(-1.18%) |
Dec 08, 2003 | 21.57 | 22.00 | 21.57 | 22.04 | 490,800 | +0.46(+2.13%) |
Dec 05, 2003 | 21.34 | 21.63 | 21.40 | 21.57 | 287,300 | +0.23(+1.10%) |
Dec 04, 2003 | 20.48 | 21.38 | 20.45 | 21.34 | 513,500 | +0.84(+4.12%) |
Dec 03, 2003 | 20.75 | 20.75 | 20.48 | 20.50 | 285,300 | -0.18(-0.87%) |
Dec 02, 2003 | 20.45 | 20.66 | 20.45 | 20.68 | 525,100 | +0.23(+1.15%) |
Dec 01, 2003 | 20.55 | 20.57 | 20.44 | 20.44 | 288,000 | -0.01(-0.05%) |
Nov 28, 2003 | 20.56 | 20.61 | 20.43 | 20.45 | 142,200 | -0.04(-0.20%) |
Nov 26, 2003 | 20.34 | 20.54 | 20.26 | 20.49 | 204,700 | +0.21(+1.06%) |
Nov 25, 2003 | 20.05 | 20.34 | 20.05 | 20.27 | 189,600 | +0.16(+0.82%) |
Nov 24, 2003 | 19.92 | 20.13 | 19.84 | 20.11 | 279,900 | +0.24(+1.21%) |
Nov 21, 2003 | 20.07 | 20.04 | 19.86 | 19.87 | 180,000 | -0.20(-1.02%) |
Nov 20, 2003 | 20.20 | 20.25 | 20.07 | 20.07 | 242,000 | -0.21(-1.04%) |
Nov 19, 2003 | 20.30 | 20.36 | 20.12 | 20.29 | 263,600 | +0.06(+0.30%) |
Nov 18, 2003 | 20.23 | 20.30 | 20.18 | 20.23 | 313,900 | +0.05(+0.25%) |
Nov 17, 2003 | 20.09 | 20.25 | 20.02 | 20.18 | 207,200 | -0.20(-1.01%) |
Nov 14, 2003 | 20.41 | 20.59 | 20.36 | 20.38 | 266,500 | -0.04(-0.17%) |
Nov 13, 2003 | 20.31 | 20.48 | 20.27 | 20.41 | 312,500 | +0.14(+0.69%) |
Nov 12, 2003 | 20.45 | 20.45 | 20.20 | 20.27 | 395,500 | -0.10(-0.47%) |
Nov 11, 2003 | 20.55 | 20.57 | 20.35 | 20.37 | 167,800 | -0.14(-0.68%) |
Nov 10, 2003 | 20.50 | 20.57 | 20.41 | 20.51 | 293,500 | +0.06(+0.29%) |
Nov 07, 2003 | 20.18 | 20.64 | 20.16 | 20.45 | 623,700 | +0.27(+1.34%) |
Nov 06, 2003 | 20.40 | 20.46 | 20.11 | 20.18 | 217,200 | -0.14(-0.71%) |
Nov 05, 2003 | 19.95 | 20.43 | 20.27 | 20.32 | 312,000 | +0.05(+0.27%) |
Nov 04, 2003 | 19.95 | 20.45 | 19.95 | 20.27 | 353,900 | +0.30(+1.53%) |
Nov 03, 2003 | 19.86 | 20.15 | 19.86 | 19.96 | 407,620 | +0.10(+0.50%) |
Oct 31, 2003 | 19.90 | 19.98 | 19.66 | 19.86 | 308,600 | -0.12(-0.60%) |
Oct 30, 2003 | 19.93 | 20.02 | 19.73 | 19.98 | 432,100 | -0.02(-0.10%) |
Oct 29, 2003 | 19.91 | 20.09 | 19.89 | 20.00 | 332,000 | +0.19(+0.96%) |
Oct 28, 2003 | 19.77 | 19.88 | 19.69 | 19.82 | 367,500 | +0.05(+0.25%) |
Oct 27, 2003 | 19.64 | 19.86 | 19.57 | 19.77 | 288,200 | +0.17(+0.87%) |
Oct 24, 2003 | 19.73 | 19.73 | 19.52 | 19.59 | 219,400 | -0.16(-0.78%) |
Oct 23, 2003 | 19.73 | 19.77 | 19.45 | 19.75 | 258,400 | -0.00(-0.03%) |
Oct 22, 2003 | 20.00 | 20.06 | 19.75 | 19.75 | 248,800 | -0.26(-1.30%) |
Oct 21, 2003 | 19.93 | 20.05 | 19.82 | 20.02 | 135,100 | +0.12(+0.58%) |
Oct 20, 2003 | 20.08 | 20.08 | 19.80 | 19.90 | 330,300 | -0.18(-0.90%) |
Oct 17, 2003 | 20.23 | 20.25 | 20.09 | 20.08 | 194,100 | -0.11(-0.54%) |
Oct 16, 2003 | 20.00 | 20.14 | 19.95 | 20.19 | 150,500 | +0.19(+0.92%) |
Oct 15, 2003 | 20.33 | 20.33 | 19.94 | 20.00 | 414,300 | -0.27(-1.33%) |
Oct 14, 2003 | 20.45 | 20.45 | 20.07 | 20.27 | 289,900 | -0.29(-1.41%) |
Oct 13, 2003 | 20.50 | 20.57 | 20.36 | 20.57 | 353,500 | +0.07(+0.32%) |
Oct 10, 2003 | 20.21 | 20.50 | 20.14 | 20.50 | 241,400 | +0.36(+1.79%) |
Oct 09, 2003 | 20.09 | 20.18 | 19.95 | 20.14 | 251,900 | -0.02(-0.10%) |
Oct 08, 2003 | 20.14 | 20.25 | 20.18 | 20.16 | 163,400 | +0.02(+0.07%) |
Oct 07, 2003 | 19.95 | 20.14 | 19.68 | 20.14 | 236,300 | +0.20(+0.98%) |
Oct 06, 2003 | 19.76 | 19.95 | 19.73 | 19.95 | 294,500 | +0.09(+0.45%) |
Oct 03, 2003 | 20.00 | 20.00 | 19.75 | 19.86 | 259,200 | -0.09(-0.45%) |
Oct 02, 2003 | 19.64 | 19.90 | 19.54 | 19.95 | 353,600 | +0.43(+2.23%) |
Oct 01, 2003 | 19.18 | 19.55 | 19.14 | 19.52 | 339,300 | +0.23(+1.19%) |
Sep 30, 2003 | 19.00 | 19.57 | 19.05 | 19.29 | 333,700 | +0.29(+1.53%) |
Sep 29, 2003 | 18.62 | 19.05 | 18.62 | 19.00 | 227,700 | +0.38(+2.01%) |
Sep 26, 2003 | 18.93 | 18.88 | 18.52 | 18.62 | 229,700 | -0.31(-1.66%) |
Sep 25, 2003 | 19.00 | 19.12 | 18.80 | 18.93 | 320,600 | -0.03(-0.16%) |
Sep 24, 2003 | 18.84 | 19.33 | 18.85 | 18.96 | 467,500 | +0.12(+0.66%) |
Sep 23, 2003 | 18.66 | 18.87 | 18.70 | 18.84 | 365,400 | +0.18(+0.94%) |
Sep 22, 2003 | 18.68 | 18.90 | 18.61 | 18.66 | 223,300 | -0.12(-0.67%) |
Sep 19, 2003 | 18.57 | 18.91 | 18.65 | 18.79 | 285,200 | +0.21(+1.16%) |
Sep 18, 2003 | 18.88 | 18.86 | 18.43 | 18.57 | 582,200 | -0.30(-1.59%) |
Sep 17, 2003 | 19.34 | 19.32 | 18.98 | 18.88 | 262,000 | -0.47(-2.43%) |
Sep 16, 2003 | 19.38 | 19.38 | 19.27 | 19.34 | 342,700 | -0.03(-0.15%) |
Sep 15, 2003 | 19.50 | 19.52 | 19.36 | 19.38 | 417,200 | -0.02(-0.13%) |
Sep 12, 2003 | 19.50 | 19.55 | 19.34 | 19.40 | 157,100 | -0.03(-0.15%) |
Sep 11, 2003 | 19.50 | 19.55 | 19.34 | 19.43 | 252,800 | -0.02(-0.10%) |
Sep 10, 2003 | 19.45 | 19.51 | 19.23 | 19.45 | 289,500 | +0.00(+0.00%) |
Sep 09, 2003 | 19.62 | 19.62 | 19.39 | 19.45 | 734,100 | -0.10(-0.51%) |
Sep 08, 2003 | 19.12 | 19.61 | 19.12 | 19.55 | 328,800 | +0.45(+2.36%) |
Sep 05, 2003 | 19.24 | 19.32 | 19.00 | 19.10 | 178,800 | -0.11(-0.57%) |
Sep 04, 2003 | 19.37 | 19.50 | 19.14 | 19.21 | 375,700 | -0.14(-0.72%) |
Sep 03, 2003 | 19.40 | 19.50 | 19.23 | 19.35 | 406,200 | -0.07(-0.39%) |
Sep 02, 2003 | 19.64 | 19.70 | 19.23 | 19.43 | 267,200 | -0.22(-1.12%) |
Aug 29, 2003 | 19.58 | 19.65 | 19.27 | 19.64 | 178,400 | -0.04(-0.18%) |
Aug 28, 2003 | 19.40 | 19.72 | 19.33 | 19.68 | 573,200 | +0.38(+1.97%) |
Aug 27, 2003 | 19.45 | 19.52 | 19.30 | 19.30 | 412,500 | -0.09(-0.49%) |
Aug 26, 2003 | 19.45 | 19.49 | 19.20 | 19.39 | 200,700 | -0.05(-0.23%) |
Aug 25, 2003 | 19.73 | 19.77 | 19.30 | 19.44 | 349,500 | -0.45(-2.29%) |
Aug 22, 2003 | 20.15 | 20.16 | 19.75 | 19.89 | 198,600 | -0.19(-0.95%) |
Aug 21, 2003 | 19.84 | 20.09 | 19.75 | 20.09 | 478,600 | +0.19(+0.93%) |
Aug 20, 2003 | 19.60 | 19.99 | 19.57 | 19.90 | 280,800 | +0.19(+0.96%) |
Aug 19, 2003 | 19.65 | 19.79 | 19.50 | 19.71 | 355,400 | -0.04(-0.23%) |
Aug 18, 2003 | 19.65 | 19.85 | 19.62 | 19.75 | 375,800 | +0.11(+0.53%) |
Aug 15, 2003 | 19.30 | 19.90 | 19.30 | 19.65 | 279,900 | +0.22(+1.13%) |
Aug 14, 2003 | 19.60 | 19.72 | 19.23 | 19.43 | 547,500 | -0.25(-1.30%) |
Aug 13, 2003 | 19.53 | 19.80 | 19.14 | 19.68 | 786,200 | +0.18(+0.92%) |
Aug 12, 2003 | 19.25 | 19.50 | 19.14 | 19.50 | 480,500 | +0.38(+1.96%) |
Aug 11, 2003 | 18.61 | 19.24 | 18.61 | 19.13 | 687,000 | +0.46(+2.49%) |
Aug 08, 2003 | 18.84 | 18.84 | 18.41 | 18.66 | 321,400 | -0.12(-0.64%) |
Aug 07, 2003 | 18.40 | 18.79 | 18.34 | 18.79 | 337,200 | +0.43(+2.37%) |
Aug 06, 2003 | 18.00 | 18.36 | 17.93 | 18.35 | 289,900 | +0.21(+1.19%) |
Aug 05, 2003 | 18.13 | 18.48 | 18.00 | 18.14 | 412,900 | +0.01(+0.03%) |
Aug 04, 2003 | 18.23 | 18.24 | 18.09 | 18.13 | 520,100 | -0.06(-0.33%) |
Aug 01, 2003 | 18.07 | 18.25 | 17.94 | 18.19 | 255,300 | +0.12(+0.69%) |
Jul 31, 2003 | 18.18 | 18.25 | 17.98 | 18.07 | 392,000 | -0.07(-0.39%) |
Jul 30, 2003 | 18.02 | 18.14 | 17.82 | 18.14 | 370,800 | +0.14(+0.78%) |
Jul 29, 2003 | 18.36 | 18.60 | 17.77 | 18.00 | 829,000 | -0.36(-1.99%) |
Jul 28, 2003 | 17.89 | 18.45 | 17.80 | 18.36 | 911,400 | +0.59(+3.35%) |
Jul 25, 2003 | 17.57 | 17.80 | 17.30 | 17.77 | 468,900 | +0.32(+1.83%) |
Jul 24, 2003 | 17.60 | 17.84 | 17.34 | 17.45 | 535,200 | +0.09(+0.49%) |
Jul 23, 2003 | 17.35 | 17.43 | 17.16 | 17.36 | 376,200 | +0.11(+0.61%) |
Jul 22, 2003 | 17.51 | 17.55 | 17.16 | 17.25 | 271,400 | -0.25(-1.43%) |
Jul 21, 2003 | 17.75 | 17.88 | 17.50 | 17.50 | 180,000 | -0.21(-1.21%) |
Jul 18, 2003 | 17.54 | 17.80 | 17.50 | 17.72 | 328,500 | +0.18(+1.06%) |
Jul 17, 2003 | 17.02 | 17.56 | 16.93 | 17.54 | 540,200 | +0.57(+3.33%) |
Jul 16, 2003 | 17.25 | 17.30 | 16.82 | 16.97 | 656,200 | -0.29(-1.65%) |
Jul 15, 2003 | 17.50 | 17.50 | 17.25 | 17.25 | 388,700 | -0.18(-1.00%) |
Jul 14, 2003 | 17.82 | 17.86 | 17.40 | 17.43 | 282,600 | -0.39(-2.19%) |
Jul 11, 2003 | 17.50 | 17.84 | 17.50 | 17.82 | 320,800 | +0.20(+1.11%) |
Jul 10, 2003 | 18.07 | 18.07 | 17.61 | 17.62 | 465,800 | -0.52(-2.89%) |
Jul 09, 2003 | 18.25 | 18.25 | 17.86 | 18.15 | 378,500 | +0.20(+1.11%) |
Jul 08, 2003 | 17.96 | 18.24 | 17.84 | 17.95 | 476,700 | -0.07(-0.36%) |
Jul 07, 2003 | 18.66 | 18.66 | 17.73 | 18.02 | 1,024,300 | -0.52(-2.81%) |
Jul 03, 2003 | 18.47 | 18.67 | 18.32 | 18.54 | 258,800 | +0.07(+0.35%) |
Jul 02, 2003 | 18.59 | 18.60 | 18.37 | 18.47 | 448,800 | -0.12(-0.62%) |
Jul 01, 2003 | 18.86 | 18.89 | 18.41 | 18.59 | 393,700 | -0.19(-1.01%) |
Jun 30, 2003 | 18.98 | 19.12 | 18.76 | 18.77 | 673,400 | -0.26(-1.34%) |
Jun 27, 2003 | 19.00 | 19.14 | 18.92 | 19.03 | 404,600 | +0.15(+0.79%) |
Jun 26, 2003 | 19.00 | 19.12 | 18.86 | 18.88 | 704,500 | -0.09(-0.47%) |
Jun 25, 2003 | 18.77 | 19.07 | 18.77 | 18.97 | 435,700 | +0.24(+1.28%) |
Jun 24, 2003 | 18.67 | 18.77 | 18.64 | 18.73 | 314,900 | +0.07(+0.35%) |
Jun 23, 2003 | 18.63 | 18.73 | 18.60 | 18.66 | 479,900 | +0.01(+0.05%) |
Jun 20, 2003 | 18.97 | 18.97 | 18.61 | 18.66 | 1,210,600 | -0.29(-1.53%) |
Jun 19, 2003 | 18.79 | 19.19 | 18.77 | 18.95 | 674,800 | +0.16(+0.82%) |
Jun 18, 2003 | 18.95 | 18.95 | 18.76 | 18.79 | 564,100 | -0.23(-1.18%) |
Jun 17, 2003 | 19.12 | 19.20 | 19.00 | 19.02 | 658,100 | -0.04(-0.18%) |
Jun 16, 2003 | 19.20 | 19.20 | 18.90 | 19.05 | 398,400 | -0.04(-0.18%) |
Jun 13, 2003 | 19.30 | 19.30 | 18.96 | 19.09 | 758,700 | -0.21(-1.11%) |
Jun 12, 2003 | 19.40 | 19.55 | 19.15 | 19.30 | 1,193,600 | -0.16(-0.82%) |
Jun 11, 2003 | 19.11 | 19.49 | 19.00 | 19.46 | 725,100 | +0.48(+2.53%) |
Jun 10, 2003 | 18.91 | 19.10 | 18.82 | 18.98 | 276,100 | +0.07(+0.37%) |
Jun 09, 2003 | 18.88 | 19.01 | 18.77 | 18.91 | 345,800 | +0.04(+0.21%) |
Jun 06, 2003 | 19.10 | 19.20 | 18.87 | 18.87 | 583,100 | -0.23(-1.20%) |
Jun 05, 2003 | 19.20 | 19.23 | 18.93 | 19.10 | 683,000 | -0.22(-1.14%) |
Jun 04, 2003 | 19.00 | 19.35 | 19.00 | 19.32 | 699,100 | +0.37(+1.93%) |
Jun 03, 2003 | 18.86 | 18.97 | 18.69 | 18.95 | 405,900 | +0.02(+0.13%) |
Jun 02, 2003 | 18.77 | 18.98 | 18.72 | 18.93 | 443,400 | +0.20(+1.07%) |
May 30, 2003 | 18.40 | 18.73 | 18.40 | 18.73 | 888,100 | +0.33(+1.79%) |
May 29, 2003 | 18.70 | 18.73 | 18.32 | 18.40 | 743,800 | -0.35(-1.84%) |
May 28, 2003 | 18.88 | 18.96 | 18.68 | 18.75 | 462,000 | -0.27(-1.42%) |
May 27, 2003 | 18.94 | 19.07 | 18.87 | 19.02 | 469,700 | +0.07(+0.40%) |
May 23, 2003 | 18.82 | 18.97 | 18.68 | 18.94 | 452,700 | +0.19(+0.99%) |
May 22, 2003 | 18.65 | 18.91 | 18.65 | 18.75 | 1,779,400 | -0.50(-2.57%) |
May 21, 2003 | 18.11 | 19.25 | 18.11 | 19.25 | 861,100 | +1.02(+5.57%) |
May 20, 2003 | 18.65 | 18.65 | 18.07 | 18.23 | 421,300 | -0.34(-1.83%) |
May 19, 2003 | 18.95 | 18.95 | 18.57 | 18.57 | 194,600 | -0.38(-2.00%) |
May 16, 2003 | 18.88 | 18.95 | 18.68 | 18.95 | 320,900 | +0.08(+0.42%) |
May 15, 2003 | 18.68 | 18.91 | 18.62 | 18.88 | 333,500 | +0.23(+1.21%) |
May 14, 2003 | 18.65 | 18.68 | 18.30 | 18.65 | 383,500 | +0.02(+0.13%) |
May 13, 2003 | 18.41 | 18.70 | 18.27 | 18.62 | 316,400 | +0.23(+1.22%) |
May 12, 2003 | 18.29 | 18.60 | 18.21 | 18.40 | 283,200 | +0.01(+0.08%) |
May 09, 2003 | 18.32 | 18.45 | 18.15 | 18.39 | 376,800 | +0.06(+0.33%) |
May 08, 2003 | 18.23 | 18.32 | 18.09 | 18.32 | 324,200 | +0.09(+0.52%) |
May 07, 2003 | 18.07 | 18.32 | 17.98 | 18.23 | 309,400 | +0.16(+0.89%) |
May 06, 2003 | 18.13 | 18.20 | 17.95 | 18.07 | 248,500 | +0.02(+0.14%) |
May 05, 2003 | 17.95 | 18.08 | 17.87 | 18.05 | 234,100 | -0.03(-0.17%) |
May 02, 2003 | 18.00 | 18.30 | 18.00 | 18.07 | 341,500 | +0.07(+0.42%) |
May 01, 2003 | 18.00 | 18.06 | 17.62 | 18.00 | 1,195,700 | +0.80(+4.68%) |
Apr 30, 2003 | 16.98 | 17.27 | 16.98 | 17.20 | 457,900 | +0.21(+1.24%) |
Apr 29, 2003 | 17.12 | 17.25 | 16.89 | 16.98 | 547,000 | -0.14(-0.82%) |
Apr 28, 2003 | 17.14 | 17.23 | 17.07 | 17.12 | 322,400 | +0.08(+0.47%) |
Apr 25, 2003 | 17.00 | 17.18 | 16.82 | 17.05 | 535,600 | +0.05(+0.26%) |
Apr 24, 2003 | 17.02 | 17.21 | 16.98 | 17.00 | 498,600 | +0.05(+0.29%) |
Apr 23, 2003 | 17.05 | 17.14 | 16.88 | 16.95 | 267,500 | -0.05(-0.26%) |
Apr 22, 2003 | 16.55 | 17.00 | 16.45 | 17.00 | 313,000 | +0.46(+2.75%) |
Apr 21, 2003 | 16.52 | 16.57 | 16.39 | 16.54 | 412,900 | +0.02(+0.12%) |
Apr 17, 2003 | 16.32 | 16.57 | 16.25 | 16.52 | 808,800 | +0.20(+1.23%) |
Apr 16, 2003 | 16.59 | 16.63 | 16.30 | 16.32 | 307,800 | -0.27(-1.63%) |
Apr 15, 2003 | 16.60 | 16.61 | 16.46 | 16.59 | 236,100 | -0.03(-0.18%) |
Apr 14, 2003 | 16.55 | 16.66 | 16.51 | 16.62 | 105,700 | +0.07(+0.42%) |
Apr 11, 2003 | 16.75 | 16.75 | 16.54 | 16.55 | 246,400 | -0.21(-1.28%) |
Apr 10, 2003 | 16.55 | 16.84 | 16.48 | 16.77 | 268,600 | +0.25(+1.54%) |
Apr 09, 2003 | 16.52 | 16.55 | 16.34 | 16.51 | 190,000 | +0.02(+0.12%) |
Apr 08, 2003 | 16.62 | 16.62 | 16.43 | 16.49 | 183,400 | -0.01(-0.06%) |
Apr 07, 2003 | 16.70 | 16.75 | 16.50 | 16.50 | 131,100 | -0.14(-0.84%) |
Apr 04, 2003 | 16.55 | 16.73 | 16.50 | 16.64 | 233,000 | +0.14(+0.85%) |
Apr 03, 2003 | 17.05 | 17.11 | 16.50 | 16.50 | 296,200 | -0.52(-3.06%) |
Apr 02, 2003 | 17.15 | 17.15 | 16.71 | 17.02 | 266,600 | -0.11(-0.64%) |