Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.80 | 23.91 | 23.67 | 23.89 | 15,596 | +0.16(+0.67%) |
Mar 30, 2004 | 24.08 | 24.24 | 23.70 | 23.73 | 14,918 | -0.35(-1.43%) |
Mar 29, 2004 | 23.68 | 24.31 | 23.68 | 24.08 | 33,452 | +0.49(+2.06%) |
Mar 26, 2004 | 23.89 | 24.00 | 23.52 | 23.59 | 7,459 | -0.27(-1.11%) |
Mar 25, 2004 | 23.85 | 24.11 | 23.62 | 23.85 | 21,812 | +0.05(+0.22%) |
Mar 24, 2004 | 23.93 | 24.01 | 23.69 | 23.80 | 11,075 | -0.09(-0.37%) |
Mar 23, 2004 | 23.87 | 24.15 | 23.85 | 23.89 | 16,839 | +0.06(+0.26%) |
Mar 22, 2004 | 23.06 | 24.32 | 23.02 | 23.83 | 41,590 | +0.73(+3.14%) |
Mar 19, 2004 | 23.70 | 23.72 | 23.10 | 23.10 | 19,551 | -0.50(-2.10%) |
Mar 18, 2004 | 24.16 | 24.16 | 23.45 | 23.60 | 26,671 | -0.67(-2.77%) |
Mar 17, 2004 | 24.26 | 24.64 | 24.18 | 24.27 | 24,524 | +0.07(+0.29%) |
Mar 16, 2004 | 24.59 | 24.78 | 24.20 | 24.20 | 31,079 | -0.40(-1.62%) |
Mar 15, 2004 | 26.19 | 26.24 | 24.54 | 24.60 | 29,497 | -1.55(-5.92%) |
Mar 12, 2004 | 25.22 | 26.15 | 25.14 | 26.15 | 17,404 | +0.88(+3.50%) |
Mar 11, 2004 | 25.22 | 25.53 | 24.98 | 25.26 | 12,318 | +0.00(+0.00%) |
Mar 10, 2004 | 25.86 | 26.32 | 25.26 | 25.26 | 14,127 | -0.67(-2.59%) |
Mar 09, 2004 | 26.31 | 26.50 | 25.81 | 25.93 | 19,325 | -0.42(-1.61%) |
Mar 08, 2004 | 26.26 | 26.47 | 26.17 | 26.36 | 13,901 | +0.14(+0.54%) |
Mar 05, 2004 | 26.06 | 26.49 | 25.99 | 26.22 | 22,264 | +0.16(+0.61%) |
Mar 04, 2004 | 25.53 | 26.06 | 25.44 | 26.06 | 16,048 | +0.44(+1.73%) |
Mar 03, 2004 | 25.45 | 25.65 | 24.85 | 25.62 | 29,610 | +0.12(+0.49%) |
Mar 02, 2004 | 25.91 | 25.91 | 25.13 | 25.49 | 32,548 | -0.49(-1.87%) |
Mar 01, 2004 | 24.09 | 26.10 | 23.98 | 25.98 | 25,428 | +1.90(+7.90%) |
Feb 27, 2004 | 23.76 | 24.24 | 23.70 | 24.08 | 9,154 | +0.27(+1.15%) |
Feb 26, 2004 | 23.30 | 23.98 | 23.30 | 23.80 | 21,586 | +0.55(+2.36%) |
Feb 25, 2004 | 23.32 | 23.34 | 23.05 | 23.25 | 10,397 | -0.14(-0.60%) |
Feb 24, 2004 | 22.83 | 23.45 | 22.83 | 23.39 | 23,281 | +0.61(+2.68%) |
Feb 23, 2004 | 24.01 | 24.01 | 22.78 | 22.78 | 28,706 | -1.17(-4.88%) |
Feb 20, 2004 | 23.93 | 24.08 | 23.80 | 23.95 | 16,952 | -0.08(-0.33%) |
Feb 19, 2004 | 24.62 | 24.77 | 24.03 | 24.03 | 16,048 | -0.54(-2.20%) |
Feb 18, 2004 | 24.86 | 24.91 | 24.51 | 24.57 | 10,623 | -0.25(-1.00%) |
Feb 17, 2004 | 24.11 | 24.82 | 24.11 | 24.82 | 13,335 | +0.80(+3.31%) |
Feb 13, 2004 | 25.00 | 25.01 | 24.01 | 24.02 | 23,846 | -0.92(-3.69%) |
Feb 12, 2004 | 25.24 | 25.31 | 24.71 | 24.94 | 12,996 | -0.28(-1.12%) |
Feb 11, 2004 | 24.86 | 25.24 | 24.79 | 25.23 | 8,250 | +0.36(+1.46%) |
Feb 10, 2004 | 24.39 | 24.86 | 24.16 | 24.86 | 28,706 | +0.49(+2.00%) |
Feb 09, 2004 | 24.50 | 24.50 | 24.33 | 24.38 | 10,171 | -0.12(-0.51%) |
Feb 06, 2004 | 24.62 | 24.65 | 24.33 | 24.50 | 34,696 | -0.11(-0.43%) |
Feb 05, 2004 | 24.69 | 24.99 | 24.57 | 24.61 | 21,247 | -0.21(-0.86%) |
Feb 04, 2004 | 25.62 | 25.62 | 24.82 | 24.82 | 23,507 | -0.80(-3.11%) |
Feb 03, 2004 | 25.51 | 25.62 | 25.37 | 25.62 | 9,493 | +0.11(+0.42%) |
Feb 02, 2004 | 25.48 | 25.66 | 25.41 | 25.51 | 27,123 | -0.21(-0.83%) |
Jan 30, 2004 | 25.78 | 25.84 | 25.66 | 25.72 | 16,952 | -0.06(-0.24%) |
Jan 29, 2004 | 26.06 | 26.08 | 25.70 | 25.78 | 15,257 | -0.32(-1.22%) |
Jan 28, 2004 | 25.86 | 26.38 | 25.85 | 26.10 | 27,575 | +0.10(+0.37%) |
Jan 27, 2004 | 26.00 | 26.07 | 25.76 | 26.01 | 52,891 | +0.12(+0.48%) |
Jan 26, 2004 | 25.66 | 25.88 | 25.36 | 25.88 | 32,322 | +0.32(+1.25%) |
Jan 23, 2004 | 25.66 | 25.66 | 25.39 | 25.56 | 35,374 | +0.01(+0.03%) |
Jan 22, 2004 | 25.18 | 25.62 | 25.12 | 25.55 | 67,131 | +0.51(+2.05%) |
Jan 21, 2004 | 25.80 | 25.80 | 25.03 | 25.04 | 48,710 | -0.85(-3.28%) |
Jan 20, 2004 | 25.79 | 25.92 | 25.70 | 25.89 | 26,897 | +0.10(+0.38%) |
Jan 16, 2004 | 26.22 | 26.22 | 25.79 | 25.79 | 24,863 | -0.29(-1.12%) |
Jan 15, 2004 | 26.10 | 26.19 | 26.01 | 26.08 | 20,568 | -0.01(-0.03%) |
Jan 14, 2004 | 25.75 | 26.09 | 25.75 | 26.09 | 16,500 | +0.35(+1.34%) |
Jan 13, 2004 | 25.42 | 25.75 | 25.36 | 25.75 | 17,517 | +0.37(+1.46%) |
Jan 12, 2004 | 24.96 | 25.38 | 24.96 | 25.38 | 16,048 | +0.46(+1.85%) |
Jan 09, 2004 | 24.95 | 25.08 | 24.93 | 24.92 | 16,613 | -0.05(-0.21%) |
Jan 08, 2004 | 24.95 | 25.02 | 24.85 | 24.97 | 22,829 | +0.19(+0.75%) |
Jan 07, 2004 | 24.93 | 25.03 | 24.50 | 24.78 | 14,692 | -0.10(-0.39%) |
Jan 06, 2004 | 24.86 | 25.07 | 24.83 | 24.88 | 13,109 | +0.06(+0.25%) |
Jan 05, 2004 | 24.32 | 24.92 | 24.32 | 24.82 | 20,568 | +0.34(+1.37%) |
Jan 02, 2004 | 24.86 | 25.17 | 24.33 | 24.48 | 28,706 | -0.29(-1.18%) |
Dec 31, 2003 | 25.64 | 25.64 | 24.78 | 24.78 | 17,969 | -0.88(-3.45%) |
Dec 30, 2003 | 25.71 | 25.83 | 25.46 | 25.66 | 11,188 | -0.23(-0.89%) |
Dec 29, 2003 | 24.77 | 25.91 | 24.77 | 25.89 | 21,812 | +1.03(+4.13%) |
Dec 26, 2003 | 24.73 | 24.91 | 24.64 | 24.86 | 6,328 | +0.04(+0.18%) |
Dec 24, 2003 | 25.01 | 25.11 | 24.82 | 24.82 | 6,328 | -0.19(-0.74%) |
Dec 23, 2003 | 24.55 | 25.01 | 24.47 | 25.01 | 24,524 | +0.69(+2.84%) |
Dec 22, 2003 | 24.20 | 24.33 | 24.20 | 24.32 | 9,719 | +0.12(+0.48%) |
Dec 19, 2003 | 24.52 | 24.52 | 24.08 | 24.20 | 23,281 | -0.31(-1.26%) |
Dec 18, 2003 | 25.15 | 25.27 | 24.52 | 24.51 | 34,583 | -0.64(-2.53%) |
Dec 17, 2003 | 24.95 | 25.20 | 24.91 | 25.15 | 12,431 | +0.24(+0.96%) |
Dec 16, 2003 | 24.55 | 24.91 | 24.55 | 24.91 | 10,736 | +0.36(+1.48%) |
Dec 15, 2003 | 24.38 | 24.94 | 24.38 | 24.55 | 24,637 | -0.23(-0.93%) |
Dec 12, 2003 | 24.59 | 24.75 | 24.59 | 24.78 | 12,092 | +0.19(+0.76%) |
Dec 11, 2003 | 23.45 | 24.59 | 23.45 | 24.59 | 21,247 | +1.05(+4.47%) |
Dec 10, 2003 | 23.71 | 23.97 | 23.47 | 23.54 | 15,144 | -0.45(-1.88%) |
Dec 09, 2003 | 24.37 | 24.37 | 23.92 | 23.99 | 13,109 | -0.35(-1.45%) |
Dec 08, 2003 | 24.01 | 24.14 | 23.87 | 24.34 | 10,284 | +0.49(+2.04%) |
Dec 05, 2003 | 24.16 | 24.20 | 23.89 | 23.85 | 5,311 | -0.19(-0.81%) |
Dec 04, 2003 | 24.56 | 24.67 | 24.00 | 24.05 | 22,151 | -0.43(-1.77%) |
Dec 03, 2003 | 24.63 | 25.06 | 24.48 | 24.48 | 12,205 | -0.06(-0.25%) |
Dec 02, 2003 | 24.86 | 25.00 | 24.54 | 24.55 | 13,335 | -0.34(-1.35%) |
Dec 01, 2003 | 24.28 | 24.88 | 24.24 | 24.88 | 16,613 | +0.75(+3.12%) |
Nov 28, 2003 | 24.23 | 24.27 | 24.11 | 24.13 | 2,373 | -0.14(-0.58%) |
Nov 26, 2003 | 24.31 | 24.38 | 23.97 | 24.27 | 8,815 | +0.02(+0.07%) |
Nov 25, 2003 | 23.89 | 24.39 | 23.97 | 24.25 | 17,178 | +0.36(+1.52%) |
Nov 24, 2003 | 23.32 | 23.89 | 23.32 | 23.89 | 19,438 | +0.48(+2.04%) |
Nov 21, 2003 | 23.47 | 23.47 | 23.36 | 23.41 | 8,137 | +0.00(+0.00%) |
Nov 20, 2003 | 23.52 | 23.59 | 23.39 | 23.41 | 13,787 | +0.05(+0.23%) |
Nov 19, 2003 | 22.93 | 23.36 | 22.87 | 23.36 | 11,753 | +0.35(+1.54%) |
Nov 18, 2003 | 23.58 | 23.58 | 23.01 | 23.01 | 12,770 | -0.53(-2.26%) |
Nov 17, 2003 | 23.40 | 23.62 | 23.27 | 23.54 | 16,613 | +0.09(+0.38%) |
Nov 14, 2003 | 23.47 | 23.53 | 23.34 | 23.45 | 11,188 | +0.03(+0.11%) |
Nov 13, 2003 | 23.30 | 23.48 | 23.25 | 23.42 | 9,041 | +0.19(+0.84%) |
Nov 12, 2003 | 23.09 | 23.20 | 23.05 | 23.23 | 10,397 | +0.22(+0.96%) |
Nov 11, 2003 | 23.36 | 23.36 | 23.00 | 23.01 | 6,102 | -0.19(-0.80%) |
Nov 10, 2003 | 23.71 | 23.71 | 23.19 | 23.19 | 8,476 | -0.48(-2.02%) |
Nov 07, 2003 | 23.74 | 23.74 | 23.62 | 23.67 | 8,702 | -0.05(-0.22%) |
Nov 06, 2003 | 23.58 | 23.72 | 23.58 | 23.72 | 7,007 | -0.04(-0.15%) |
Nov 05, 2003 | 23.46 | 23.78 | 23.24 | 23.76 | 9,154 | +0.52(+2.25%) |
Nov 04, 2003 | 23.46 | 23.55 | 23.24 | 23.24 | 12,318 | -0.23(-0.98%) |
Nov 03, 2003 | 22.61 | 23.47 | 22.56 | 23.47 | 26,784 | +0.95(+4.20%) |
Oct 31, 2003 | 22.78 | 22.82 | 22.51 | 22.52 | 12,092 | -0.40(-1.74%) |
Oct 30, 2003 | 22.76 | 22.94 | 22.76 | 22.92 | 6,215 | +0.16(+0.70%) |
Oct 29, 2003 | 22.78 | 22.94 | 22.73 | 22.76 | 10,623 | +0.06(+0.27%) |
Oct 28, 2003 | 22.51 | 22.70 | 22.39 | 22.70 | 12,092 | +0.15(+0.67%) |
Oct 27, 2003 | 22.34 | 22.55 | 22.28 | 22.55 | 8,702 | +0.21(+0.95%) |
Oct 24, 2003 | 21.77 | 22.36 | 21.69 | 22.33 | 22,603 | +0.48(+2.19%) |
Oct 23, 2003 | 21.86 | 22.08 | 21.71 | 21.86 | 16,387 | -0.04(-0.20%) |
Oct 22, 2003 | 22.44 | 22.44 | 21.90 | 21.90 | 12,770 | -0.55(-2.44%) |
Oct 21, 2003 | 22.47 | 22.47 | 22.34 | 22.45 | 8,589 | +0.06(+0.28%) |
Oct 20, 2003 | 22.55 | 22.71 | 22.34 | 22.39 | 9,380 | -0.20(-0.90%) |
Oct 17, 2003 | 23.34 | 23.34 | 22.55 | 22.59 | 19,777 | -0.68(-2.93%) |
Oct 16, 2003 | 23.31 | 23.32 | 23.18 | 23.27 | 7,911 | -0.05(-0.23%) |
Oct 15, 2003 | 23.25 | 23.36 | 23.11 | 23.32 | 15,709 | +0.05(+0.23%) |
Oct 14, 2003 | 23.23 | 23.36 | 23.14 | 23.27 | 21,812 | +0.18(+0.77%) |
Oct 13, 2003 | 22.84 | 23.14 | 23.01 | 23.09 | 14,353 | +0.26(+1.12%) |
Oct 10, 2003 | 22.78 | 22.84 | 22.62 | 22.84 | 22,603 | -0.05(-0.23%) |
Oct 09, 2003 | 23.45 | 23.62 | 22.87 | 22.89 | 25,315 | -0.47(-2.01%) |
Oct 08, 2003 | 21.86 | 23.46 | 21.86 | 23.36 | 85,214 | +1.68(+7.75%) |
Oct 07, 2003 | 21.59 | 21.68 | 21.51 | 21.68 | 18,082 | +0.09(+0.41%) |
Oct 06, 2003 | 21.38 | 21.59 | 21.38 | 21.59 | 10,284 | -0.04(-0.20%) |
Oct 03, 2003 | 21.67 | 21.72 | 21.61 | 21.63 | 21,134 | +0.12(+0.58%) |
Oct 02, 2003 | 21.53 | 21.56 | 21.51 | 21.51 | 10,849 | -0.13(-0.61%) |
Oct 01, 2003 | 21.50 | 21.68 | 21.55 | 21.64 | 15,935 | +0.14(+0.66%) |
Sep 30, 2003 | 21.55 | 21.57 | 21.24 | 21.50 | 35,826 | +0.12(+0.58%) |
Sep 29, 2003 | 21.15 | 21.56 | 21.15 | 21.38 | 25,880 | +0.27(+1.30%) |
Sep 26, 2003 | 21.22 | 21.22 | 21.06 | 21.10 | 22,490 | -0.02(-0.08%) |
Sep 25, 2003 | 21.32 | 21.46 | 21.12 | 21.12 | 17,291 | -0.20(-0.95%) |
Sep 24, 2003 | 21.55 | 21.55 | 21.32 | 21.32 | 19,777 | -0.18(-0.82%) |
Sep 23, 2003 | 21.15 | 21.57 | 21.44 | 21.50 | 18,534 | +0.35(+1.67%) |
Sep 22, 2003 | 21.24 | 21.24 | 21.07 | 21.15 | 27,915 | -0.40(-1.85%) |
Sep 19, 2003 | 21.55 | 21.63 | 21.54 | 21.55 | 7,459 | -0.08(-0.37%) |
Sep 18, 2003 | 21.46 | 21.65 | 21.46 | 21.63 | 8,137 | +0.21(+0.99%) |
Sep 17, 2003 | 21.63 | 21.63 | 21.41 | 21.41 | 4,972 | -0.26(-1.18%) |
Sep 16, 2003 | 21.64 | 21.67 | 21.59 | 21.67 | 11,414 | +0.39(+1.83%) |
Sep 15, 2003 | 21.37 | 21.52 | 21.28 | 21.28 | 111,095 | -0.04(-0.17%) |
Sep 12, 2003 | 21.34 | 21.55 | 21.24 | 21.32 | 14,466 | -0.07(-0.33%) |
Sep 11, 2003 | 21.24 | 21.39 | 21.19 | 21.39 | 7,911 | +0.11(+0.50%) |
Sep 10, 2003 | 21.34 | 21.43 | 21.08 | 21.28 | 12,092 | -0.11(-0.50%) |
Sep 09, 2003 | 21.46 | 21.54 | 21.32 | 21.39 | 5,989 | -0.12(-0.53%) |
Sep 08, 2003 | 21.19 | 21.68 | 21.19 | 21.50 | 13,561 | +0.27(+1.25%) |
Sep 05, 2003 | 21.28 | 21.63 | 21.19 | 21.24 | 7,346 | -0.06(-0.29%) |
Sep 04, 2003 | 21.37 | 21.41 | 21.27 | 21.30 | 10,510 | -0.03(-0.12%) |
Sep 03, 2003 | 21.24 | 21.32 | 21.08 | 21.32 | 20,455 | +0.18(+0.84%) |
Sep 02, 2003 | 20.35 | 21.15 | 20.26 | 21.15 | 25,767 | +0.88(+4.37%) |
Aug 29, 2003 | 20.50 | 20.58 | 20.26 | 20.26 | 7,007 | -0.28(-1.38%) |
Aug 28, 2003 | 20.35 | 20.58 | 20.31 | 20.55 | 13,561 | +0.28(+1.40%) |
Aug 27, 2003 | 19.64 | 20.30 | 19.64 | 20.26 | 14,127 | +0.66(+3.39%) |
Aug 26, 2003 | 19.71 | 19.71 | 19.23 | 19.60 | 6,667 | -0.15(-0.76%) |
Aug 25, 2003 | 19.86 | 19.86 | 19.70 | 19.75 | 4,068 | -0.16(-0.80%) |
Aug 22, 2003 | 20.77 | 20.94 | 19.90 | 19.91 | 15,257 | -0.78(-3.76%) |
Aug 21, 2003 | 20.57 | 20.70 | 20.55 | 20.69 | 7,007 | +0.12(+0.56%) |
Aug 20, 2003 | 20.77 | 20.77 | 20.44 | 20.57 | 10,849 | -0.30(-1.44%) |
Aug 19, 2003 | 20.42 | 20.88 | 20.42 | 20.87 | 24,750 | +0.52(+2.57%) |
Aug 18, 2003 | 20.26 | 20.41 | 20.17 | 20.35 | 15,935 | +0.22(+1.10%) |
Aug 15, 2003 | 19.95 | 20.35 | 19.95 | 20.13 | 5,763 | +0.22(+1.11%) |
Aug 14, 2003 | 19.86 | 19.91 | 19.64 | 19.91 | 9,154 | +0.27(+1.35%) |
Aug 13, 2003 | 19.51 | 19.64 | 19.25 | 19.64 | 11,301 | +0.22(+1.14%) |
Aug 12, 2003 | 19.33 | 19.51 | 19.21 | 19.42 | 9,719 | +0.13(+0.69%) |
Aug 11, 2003 | 19.25 | 19.30 | 19.11 | 19.29 | 4,972 | +0.13(+0.69%) |
Aug 08, 2003 | 19.42 | 19.42 | 19.16 | 19.16 | 12,770 | -0.22(-1.14%) |
Aug 07, 2003 | 19.35 | 19.54 | 19.28 | 19.38 | 48,936 | -0.16(-0.82%) |
Aug 06, 2003 | 19.47 | 19.61 | 19.38 | 19.54 | 11,301 | +0.07(+0.36%) |
Aug 05, 2003 | 19.44 | 19.64 | 19.44 | 19.47 | 17,856 | +0.04(+0.18%) |
Aug 04, 2003 | 19.25 | 19.59 | 19.20 | 19.43 | 15,370 | +0.19(+1.01%) |
Aug 01, 2003 | 19.86 | 19.87 | 19.24 | 19.24 | 9,380 | -0.60(-3.03%) |
Jul 31, 2003 | 19.78 | 19.96 | 19.78 | 19.84 | 9,493 | +0.11(+0.54%) |
Jul 30, 2003 | 19.47 | 19.73 | 19.29 | 19.73 | 12,431 | +0.33(+1.69%) |
Jul 29, 2003 | 19.52 | 19.63 | 19.27 | 19.40 | 12,657 | -0.16(-0.81%) |
Jul 28, 2003 | 19.55 | 19.78 | 19.51 | 19.56 | 7,685 | -0.04(-0.23%) |
Jul 25, 2003 | 19.38 | 19.67 | 19.34 | 19.61 | 6,215 | +0.30(+1.56%) |
Jul 24, 2003 | 19.61 | 19.78 | 19.25 | 19.31 | 15,935 | -0.21(-1.09%) |
Jul 23, 2003 | 19.60 | 19.66 | 19.44 | 19.52 | 8,363 | -0.03(-0.14%) |
Jul 22, 2003 | 19.25 | 19.55 | 19.20 | 19.55 | 6,893 | +0.27(+1.38%) |
Jul 21, 2003 | 19.62 | 19.62 | 19.27 | 19.28 | 8,476 | -0.38(-1.94%) |
Jul 18, 2003 | 19.63 | 19.66 | 19.48 | 19.66 | 6,441 | +0.11(+0.54%) |
Jul 17, 2003 | 19.77 | 19.77 | 19.48 | 19.55 | 11,753 | -0.26(-1.30%) |
Jul 16, 2003 | 19.68 | 19.88 | 19.68 | 19.81 | 45,319 | +0.04(+0.22%) |
Jul 15, 2003 | 19.92 | 20.00 | 19.55 | 19.77 | 13,901 | -0.11(-0.53%) |
Jul 14, 2003 | 20.18 | 20.26 | 19.87 | 19.87 | 8,815 | -0.27(-1.32%) |
Jul 11, 2003 | 20.19 | 20.25 | 19.91 | 20.14 | 12,205 | +0.01(+0.04%) |
Jul 10, 2003 | 20.31 | 20.49 | 20.12 | 20.13 | 12,996 | -0.22(-1.09%) |
Jul 09, 2003 | 19.94 | 20.35 | 19.86 | 20.35 | 22,264 | +0.38(+1.90%) |
Jul 08, 2003 | 19.47 | 19.98 | 19.34 | 19.97 | 50,970 | +0.68(+3.53%) |
Jul 07, 2003 | 19.04 | 19.29 | 19.04 | 19.29 | 20,116 | +0.25(+1.30%) |
Jul 03, 2003 | 19.07 | 19.19 | 19.04 | 19.04 | 2,486 | -0.07(-0.37%) |
Jul 02, 2003 | 18.72 | 19.20 | 18.72 | 19.11 | 19,099 | +0.40(+2.13%) |
Jul 01, 2003 | 18.58 | 18.74 | 18.56 | 18.71 | 16,839 | +0.13(+0.71%) |
Jun 30, 2003 | 18.67 | 18.76 | 18.58 | 18.58 | 35,148 | -0.04(-0.24%) |
Jun 27, 2003 | 18.54 | 18.85 | 18.54 | 18.63 | 11,753 | +0.04(+0.24%) |
Jun 26, 2003 | 18.48 | 18.61 | 18.14 | 18.58 | 10,397 | +0.14(+0.77%) |
Jun 25, 2003 | 18.58 | 18.58 | 18.44 | 18.44 | 7,685 | -0.19(-1.00%) |
Jun 24, 2003 | 18.67 | 18.85 | 18.53 | 18.63 | 12,205 | +0.04(+0.24%) |
Jun 23, 2003 | 18.58 | 18.71 | 18.46 | 18.58 | 28,932 | +0.00(+0.00%) |
Jun 20, 2003 | 18.55 | 18.68 | 18.55 | 18.58 | 22,829 | -0.01(-0.05%) |
Jun 19, 2003 | 18.10 | 18.67 | 18.10 | 18.59 | 53,230 | -0.35(-1.87%) |
Jun 18, 2003 | 18.54 | 19.17 | 18.40 | 18.94 | 15,257 | +0.36(+1.95%) |
Jun 17, 2003 | 18.71 | 18.79 | 18.52 | 18.58 | 6,780 | +0.00(+0.00%) |
Jun 16, 2003 | 18.34 | 18.58 | 18.27 | 18.58 | 16,048 | +0.26(+1.40%) |
Jun 13, 2003 | 18.72 | 18.80 | 18.32 | 18.32 | 9,719 | -0.31(-1.66%) |
Jun 12, 2003 | 18.84 | 18.84 | 18.63 | 18.63 | 10,736 | -0.20(-1.08%) |
Jun 11, 2003 | 18.78 | 18.85 | 18.72 | 18.84 | 10,623 | +0.00(+0.00%) |
Jun 10, 2003 | 18.36 | 18.84 | 18.36 | 18.84 | 5,876 | +0.48(+2.60%) |
Jun 09, 2003 | 18.52 | 18.57 | 18.35 | 18.36 | 9,493 | -0.12(-0.62%) |
Jun 06, 2003 | 18.27 | 18.58 | 18.27 | 18.48 | 8,589 | +0.25(+1.36%) |
Jun 05, 2003 | 18.09 | 18.32 | 18.09 | 18.23 | 13,787 | +0.16(+0.88%) |
Jun 04, 2003 | 18.18 | 18.23 | 18.02 | 18.07 | 34,696 | -0.11(-0.63%) |
Jun 03, 2003 | 18.23 | 18.23 | 18.14 | 18.18 | 7,233 | -0.09(-0.48%) |
Jun 02, 2003 | 18.18 | 18.41 | 18.18 | 18.27 | 11,527 | +0.13(+0.73%) |
May 30, 2003 | 18.27 | 18.49 | 18.13 | 18.14 | 10,171 | -0.09(-0.48%) |
May 29, 2003 | 18.05 | 18.32 | 18.03 | 18.23 | 12,205 | +0.22(+1.23%) |
May 28, 2003 | 18.25 | 18.40 | 18.01 | 18.01 | 19,890 | -0.20(-1.12%) |
May 27, 2003 | 17.88 | 18.26 | 17.88 | 18.21 | 6,667 | +0.37(+2.08%) |
May 23, 2003 | 17.84 | 17.97 | 17.71 | 17.84 | 7,007 | +0.04(+0.20%) |
May 22, 2003 | 18.12 | 18.12 | 17.70 | 17.80 | 18,421 | -0.32(-1.76%) |
May 21, 2003 | 17.86 | 18.12 | 17.85 | 18.12 | 5,311 | +0.27(+1.54%) |
May 20, 2003 | 17.68 | 17.85 | 17.68 | 17.85 | 8,250 | +0.19(+1.10%) |
May 19, 2003 | 17.56 | 17.78 | 17.56 | 17.65 | 9,380 | -0.09(-0.50%) |
May 16, 2003 | 18.49 | 18.53 | 17.74 | 17.74 | 24,863 | -0.84(-4.52%) |
May 15, 2003 | 18.94 | 18.94 | 18.54 | 18.58 | 26,784 | -0.30(-1.59%) |
May 14, 2003 | 18.94 | 19.11 | 18.85 | 18.88 | 27,010 | -0.06(-0.33%) |
May 13, 2003 | 18.98 | 18.98 | 18.80 | 18.94 | 6,667 | -0.09(-0.46%) |
May 12, 2003 | 19.02 | 19.09 | 18.94 | 19.03 | 6,102 | +0.05(+0.28%) |
May 09, 2003 | 18.89 | 18.98 | 18.83 | 18.98 | 14,127 | +0.15(+0.80%) |
May 08, 2003 | 19.15 | 19.15 | 18.83 | 18.83 | 3,842 | -0.61(-3.14%) |
May 07, 2003 | 19.72 | 19.75 | 19.44 | 19.44 | 7,007 | -0.28(-1.44%) |
May 06, 2003 | 19.54 | 19.72 | 19.54 | 19.72 | 11,188 | +0.26(+1.32%) |
May 05, 2003 | 19.47 | 19.47 | 19.29 | 19.47 | 9,606 | +0.10(+0.50%) |
May 02, 2003 | 19.14 | 19.47 | 19.14 | 19.37 | 28,141 | +0.27(+1.44%) |
May 01, 2003 | 18.76 | 19.09 | 18.71 | 19.09 | 10,849 | +0.42(+2.23%) |
Apr 30, 2003 | 18.27 | 18.68 | 18.27 | 18.68 | 6,780 | +0.41(+2.23%) |
Apr 29, 2003 | 18.82 | 18.82 | 18.27 | 18.27 | 8,928 | -0.51(-2.73%) |
Apr 28, 2003 | 17.71 | 18.78 | 17.71 | 18.78 | 25,541 | +1.06(+5.99%) |
Apr 25, 2003 | 18.21 | 18.21 | 17.72 | 17.72 | 4,068 | -0.43(-2.39%) |
Apr 24, 2003 | 18.45 | 18.49 | 18.16 | 18.16 | 9,380 | -0.34(-1.82%) |
Apr 23, 2003 | 18.70 | 18.75 | 18.46 | 18.49 | 6,893 | -0.27(-1.41%) |
Apr 22, 2003 | 18.40 | 18.80 | 18.40 | 18.76 | 12,770 | +0.32(+1.73%) |
Apr 21, 2003 | 18.40 | 18.44 | 18.32 | 18.44 | 3,164 | +0.08(+0.43%) |
Apr 17, 2003 | 17.68 | 18.36 | 17.68 | 18.36 | 11,979 | +0.75(+4.27%) |
Apr 16, 2003 | 17.86 | 17.86 | 17.61 | 17.61 | 9,267 | -0.20(-1.14%) |
Apr 15, 2003 | 17.74 | 17.83 | 17.72 | 17.81 | 1,921 | +0.07(+0.40%) |
Apr 14, 2003 | 17.63 | 17.74 | 17.63 | 17.74 | 4,294 | +0.09(+0.50%) |
Apr 11, 2003 | 17.79 | 17.79 | 17.64 | 17.65 | 7,233 | -0.10(-0.55%) |
Apr 10, 2003 | 17.71 | 17.79 | 17.62 | 17.75 | 5,763 | -0.01(-0.05%) |
Apr 09, 2003 | 17.73 | 17.94 | 17.69 | 17.76 | 16,952 | +0.07(+0.40%) |
Apr 08, 2003 | 17.70 | 17.79 | 17.57 | 17.69 | 5,650 | +0.03(+0.15%) |
Apr 07, 2003 | 17.70 | 17.82 | 17.65 | 17.66 | 11,753 | -0.02(-0.10%) |
Apr 04, 2003 | 17.44 | 17.75 | 17.44 | 17.68 | 52,100 | +0.28(+1.63%) |
Apr 03, 2003 | 17.72 | 17.72 | 17.34 | 17.40 | 4,972 | -0.29(-1.65%) |
Apr 02, 2003 | 17.48 | 17.69 | 17.48 | 17.69 | 9,267 | +0.21(+1.22%) |