Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.12 | 22.37 | 22.04 | 22.37 | 51,327 | +0.20(+0.88%) |
Feb 26, 2004 | 22.23 | 22.41 | 22.00 | 22.17 | 285,702 | -0.04(-0.20%) |
Feb 25, 2004 | 21.96 | 22.23 | 21.96 | 22.22 | 66,412 | +0.23(+1.04%) |
Feb 24, 2004 | 21.88 | 21.99 | 21.78 | 21.99 | 92,535 | +0.19(+0.87%) |
Feb 23, 2004 | 22.07 | 22.07 | 21.74 | 21.80 | 192,430 | -0.20(-0.91%) |
Feb 20, 2004 | 22.20 | 22.20 | 21.88 | 22.00 | 91,432 | -0.18(-0.81%) |
Feb 19, 2004 | 22.38 | 22.39 | 22.12 | 22.18 | 463,599 | -0.07(-0.29%) |
Feb 18, 2004 | 22.18 | 22.29 | 22.16 | 22.24 | 129,697 | +0.16(+0.74%) |
Feb 17, 2004 | 22.20 | 22.46 | 22.02 | 22.08 | 98,054 | -0.18(-0.81%) |
Feb 13, 2004 | 22.56 | 22.62 | 21.94 | 22.26 | 88,488 | -0.32(-1.40%) |
Feb 12, 2004 | 22.62 | 22.68 | 22.29 | 22.57 | 131,169 | -0.10(-0.43%) |
Feb 11, 2004 | 22.34 | 22.69 | 22.26 | 22.67 | 195,373 | +0.33(+1.48%) |
Feb 10, 2004 | 21.91 | 22.37 | 21.85 | 22.34 | 265,281 | +0.41(+1.86%) |
Feb 09, 2004 | 22.13 | 22.13 | 21.78 | 21.93 | 269,145 | -0.08(-0.37%) |
Feb 06, 2004 | 21.47 | 22.01 | 21.47 | 22.01 | 105,781 | +0.49(+2.27%) |
Feb 05, 2004 | 21.45 | 21.72 | 21.44 | 21.53 | 104,861 | +0.08(+0.38%) |
Feb 04, 2004 | 21.85 | 21.98 | 21.44 | 21.44 | 241,733 | -0.46(-2.11%) |
Feb 03, 2004 | 21.74 | 22.04 | 21.72 | 21.91 | 121,418 | +0.19(+0.88%) |
Feb 02, 2004 | 21.59 | 21.72 | 21.48 | 21.72 | 130,801 | +0.32(+1.50%) |
Jan 30, 2004 | 21.25 | 21.43 | 21.17 | 21.39 | 243,389 | +0.14(+0.66%) |
Jan 29, 2004 | 21.19 | 21.25 | 20.91 | 21.25 | 151,221 | +0.16(+0.77%) |
Jan 28, 2004 | 21.16 | 21.41 | 20.94 | 21.09 | 108,541 | -0.20(-0.94%) |
Jan 27, 2004 | 21.24 | 21.30 | 21.09 | 21.29 | 67,700 | +0.07(+0.31%) |
Jan 26, 2004 | 21.24 | 21.26 | 20.80 | 21.23 | 141,287 | -0.04(-0.18%) |
Jan 23, 2004 | 21.12 | 21.30 | 21.09 | 21.26 | 98,238 | +0.07(+0.31%) |
Jan 22, 2004 | 20.98 | 21.22 | 20.96 | 21.20 | 85,913 | +0.14(+0.67%) |
Jan 21, 2004 | 20.85 | 21.06 | 20.76 | 21.06 | 81,313 | +0.27(+1.28%) |
Jan 20, 2004 | 21.09 | 21.09 | 20.58 | 20.79 | 191,694 | -0.16(-0.78%) |
Jan 16, 2004 | 21.13 | 21.13 | 20.93 | 20.95 | 55,926 | -0.09(-0.44%) |
Jan 15, 2004 | 21.13 | 21.13 | 20.93 | 21.05 | 112,588 | +0.01(+0.05%) |
Jan 14, 2004 | 21.09 | 21.25 | 20.95 | 21.04 | 199,789 | -0.19(-0.90%) |
Jan 13, 2004 | 21.20 | 21.29 | 21.01 | 21.23 | 125,650 | +0.03(+0.13%) |
Jan 12, 2004 | 21.06 | 21.30 | 21.01 | 21.20 | 250,380 | +0.15(+0.70%) |
Jan 09, 2004 | 20.97 | 21.09 | 20.90 | 21.05 | 200,157 | +0.10(+0.47%) |
Jan 08, 2004 | 20.87 | 21.07 | 20.82 | 20.95 | 112,036 | -0.23(-1.10%) |
Jan 07, 2004 | 21.21 | 21.33 | 21.13 | 21.19 | 153,797 | -0.05(-0.26%) |
Jan 06, 2004 | 21.34 | 21.34 | 21.14 | 21.24 | 407,856 | -0.04(-0.20%) |
Jan 05, 2004 | 21.36 | 21.46 | 21.29 | 21.29 | 64,572 | +0.06(+0.28%) |
Jan 02, 2004 | 21.12 | 21.36 | 21.12 | 21.23 | 87,752 | +0.19(+0.90%) |
Dec 31, 2003 | 21.39 | 21.45 | 21.04 | 21.04 | 82,417 | -0.38(-1.75%) |
Dec 30, 2003 | 21.55 | 21.61 | 21.36 | 21.41 | 58,317 | -0.06(-0.28%) |
Dec 29, 2003 | 21.36 | 21.55 | 21.36 | 21.47 | 220,761 | +0.24(+1.15%) |
Dec 26, 2003 | 21.31 | 21.34 | 21.20 | 21.23 | 28,882 | +0.00(+0.00%) |
Dec 24, 2003 | 21.31 | 21.38 | 21.23 | 21.23 | 62,549 | -0.08(-0.38%) |
Dec 23, 2003 | 21.20 | 21.31 | 21.09 | 21.31 | 232,535 | +0.14(+0.64%) |
Dec 22, 2003 | 21.11 | 21.20 | 20.98 | 21.17 | 137,240 | +0.07(+0.31%) |
Dec 19, 2003 | 21.15 | 21.15 | 20.98 | 21.11 | 80,577 | -0.04(-0.18%) |
Dec 18, 2003 | 21.11 | 21.20 | 20.89 | 21.14 | 123,442 | +0.04(+0.18%) |
Dec 17, 2003 | 21.12 | 21.12 | 20.93 | 21.11 | 107,437 | -0.01(-0.03%) |
Dec 16, 2003 | 21.09 | 21.09 | 20.99 | 21.11 | 314,769 | -0.01(-0.03%) |
Dec 15, 2003 | 21.39 | 21.48 | 20.95 | 21.12 | 73,035 | -0.22(-1.02%) |
Dec 12, 2003 | 21.22 | 21.45 | 21.20 | 21.34 | 99,894 | +0.21(+0.98%) |
Dec 11, 2003 | 20.95 | 21.17 | 20.95 | 21.13 | 183,599 | +0.16(+0.75%) |
Dec 10, 2003 | 21.14 | 21.14 | 20.95 | 20.97 | 70,459 | -0.17(-0.82%) |
Dec 09, 2003 | 21.14 | 21.14 | 20.96 | 21.14 | 81,865 | -0.03(-0.13%) |
Dec 08, 2003 | 20.76 | 21.17 | 20.75 | 21.17 | 67,148 | +0.43(+2.10%) |
Dec 05, 2003 | 20.79 | 20.85 | 20.70 | 20.74 | 39,185 | -0.03(-0.13%) |
Dec 04, 2003 | 20.68 | 20.85 | 20.63 | 20.76 | 83,521 | +0.04(+0.21%) |
Dec 03, 2003 | 20.76 | 20.85 | 20.59 | 20.72 | 51,878 | +0.00(+0.00%) |
Dec 02, 2003 | 20.90 | 20.96 | 20.74 | 20.72 | 213,954 | -0.23(-1.12%) |
Dec 01, 2003 | 20.48 | 20.95 | 20.48 | 20.95 | 60,341 | +0.55(+2.72%) |
Nov 28, 2003 | 20.43 | 20.47 | 20.38 | 20.40 | 22,260 | +0.02(+0.08%) |
Nov 26, 2003 | 20.38 | 20.47 | 20.19 | 20.38 | 105,229 | +0.00(+0.00%) |
Nov 25, 2003 | 20.36 | 20.45 | 20.31 | 20.38 | 63,836 | -0.05(-0.27%) |
Nov 24, 2003 | 20.30 | 20.69 | 20.24 | 20.44 | 62,733 | +0.19(+0.94%) |
Nov 21, 2003 | 20.22 | 20.23 | 20.11 | 20.25 | 82,969 | +0.08(+0.40%) |
Nov 20, 2003 | 20.17 | 20.17 | 19.97 | 20.17 | 115,715 | -0.09(-0.43%) |
Nov 19, 2003 | 20.19 | 20.33 | 20.19 | 20.25 | 77,634 | +0.06(+0.30%) |
Nov 18, 2003 | 20.11 | 20.15 | 20.11 | 20.19 | 622,547 | +0.08(+0.41%) |
Nov 17, 2003 | 20.04 | 20.14 | 20.03 | 20.11 | 107,253 | -0.26(-1.25%) |
Nov 14, 2003 | 20.31 | 20.53 | 20.31 | 20.37 | 146,438 | -0.08(-0.40%) |
Nov 13, 2003 | 20.41 | 20.45 | 20.19 | 20.45 | 131,537 | +0.04(+0.19%) |
Nov 12, 2003 | 20.06 | 20.41 | 20.06 | 20.41 | 67,148 | +0.33(+1.62%) |
Nov 11, 2003 | 20.16 | 20.16 | 19.95 | 20.09 | 390,195 | -0.03(-0.16%) |
Nov 10, 2003 | 20.11 | 20.22 | 20.11 | 20.12 | 245,045 | -0.05(-0.24%) |
Nov 07, 2003 | 19.97 | 20.18 | 19.88 | 20.17 | 472,613 | +0.22(+1.09%) |
Nov 06, 2003 | 19.84 | 19.98 | 19.76 | 19.95 | 117,187 | +0.27(+1.38%) |
Nov 05, 2003 | 19.89 | 19.68 | 19.45 | 19.68 | 189,302 | -0.27(-1.36%) |
Nov 04, 2003 | 19.89 | 19.95 | 19.82 | 19.95 | 107,805 | -0.02(-0.08%) |
Nov 03, 2003 | 19.86 | 19.97 | 19.86 | 19.97 | 71,195 | +0.15(+0.77%) |
Oct 31, 2003 | 19.83 | 19.83 | 19.67 | 19.81 | 97,319 | +0.16(+0.83%) |
Oct 30, 2003 | 20.09 | 20.09 | 19.56 | 19.65 | 263,625 | -0.46(-2.30%) |
Oct 29, 2003 | 20.20 | 20.26 | 19.98 | 20.11 | 63,836 | +0.02(+0.11%) |
Oct 28, 2003 | 20.31 | 20.40 | 19.82 | 20.09 | 96,583 | -0.22(-1.07%) |
Oct 27, 2003 | 19.80 | 20.53 | 19.80 | 20.31 | 109,460 | +0.34(+1.72%) |
Oct 24, 2003 | 20.30 | 20.30 | 19.68 | 19.97 | 239,710 | -0.42(-2.05%) |
Oct 23, 2003 | 20.55 | 20.55 | 20.33 | 20.38 | 104,309 | -0.11(-0.53%) |
Oct 22, 2003 | 21.14 | 21.14 | 20.43 | 20.49 | 157,292 | -0.65(-3.08%) |
Oct 21, 2003 | 20.98 | 21.23 | 20.98 | 21.14 | 182,496 | +0.11(+0.52%) |
Oct 20, 2003 | 21.09 | 21.20 | 20.95 | 21.04 | 75,794 | -0.13(-0.62%) |
Oct 17, 2003 | 21.20 | 21.20 | 21.06 | 21.17 | 65,124 | -0.05(-0.23%) |
Oct 16, 2003 | 21.17 | 21.22 | 21.13 | 21.22 | 108,173 | +0.03(+0.15%) |
Oct 15, 2003 | 21.20 | 21.28 | 21.08 | 21.18 | 93,823 | +0.09(+0.44%) |
Oct 14, 2003 | 20.90 | 21.16 | 20.90 | 21.09 | 371,615 | +0.14(+0.65%) |
Oct 13, 2003 | 20.93 | 21.04 | 20.91 | 20.95 | 331,878 | +0.03(+0.13%) |
Oct 10, 2003 | 21.11 | 21.11 | 20.89 | 20.93 | 69,723 | -0.14(-0.65%) |
Oct 09, 2003 | 21.25 | 21.25 | 21.08 | 21.06 | 99,342 | -0.13(-0.62%) |
Oct 08, 2003 | 21.42 | 21.42 | 20.98 | 21.19 | 184,703 | -0.47(-2.16%) |
Oct 07, 2003 | 21.74 | 21.85 | 21.61 | 21.66 | 157,292 | -0.08(-0.37%) |
Oct 06, 2003 | 21.82 | 21.82 | 21.61 | 21.74 | 133,376 | -0.11(-0.50%) |
Oct 03, 2003 | 21.88 | 22.06 | 21.78 | 21.85 | 130,065 | +0.03(+0.12%) |
Oct 02, 2003 | 21.61 | 21.82 | 21.55 | 21.82 | 118,659 | +0.41(+1.90%) |
Oct 01, 2003 | 21.34 | 21.74 | 21.26 | 21.42 | 139,999 | +0.00(+0.00%) |
Sep 30, 2003 | 21.28 | 21.41 | 21.20 | 21.42 | 170,170 | +0.14(+0.64%) |
Sep 29, 2003 | 21.23 | 21.31 | 21.13 | 21.28 | 167,594 | +0.08(+0.38%) |
Sep 26, 2003 | 21.07 | 21.20 | 21.07 | 21.20 | 211,195 | +0.04(+0.21%) |
Sep 25, 2003 | 21.20 | 21.24 | 20.98 | 21.16 | 211,195 | -0.09(-0.41%) |
Sep 24, 2003 | 21.34 | 21.36 | 21.23 | 21.24 | 174,033 | +0.01(+0.03%) |
Sep 23, 2003 | 21.23 | 21.28 | 21.17 | 21.24 | 740,286 | +0.01(+0.03%) |
Sep 22, 2003 | 21.47 | 21.47 | 21.20 | 21.23 | 563,309 | -0.23(-1.09%) |
Sep 19, 2003 | 21.44 | 21.61 | 21.44 | 21.47 | 134,480 | -0.03(-0.13%) |
Sep 18, 2003 | 21.59 | 21.59 | 21.45 | 21.49 | 104,309 | -0.12(-0.58%) |
Sep 17, 2003 | 21.68 | 21.68 | 21.50 | 21.62 | 75,978 | -0.05(-0.25%) |
Sep 16, 2003 | 21.58 | 21.68 | 21.58 | 21.67 | 52,798 | +0.20(+0.94%) |
Sep 15, 2003 | 21.69 | 21.74 | 21.47 | 21.47 | 56,846 | -0.14(-0.63%) |
Sep 12, 2003 | 21.72 | 21.72 | 21.53 | 21.61 | 89,776 | -0.11(-0.50%) |
Sep 11, 2003 | 21.69 | 21.84 | 21.67 | 21.72 | 94,007 | +0.10(+0.48%) |
Sep 10, 2003 | 22.07 | 22.07 | 21.58 | 21.61 | 165,203 | -0.48(-2.19%) |
Sep 09, 2003 | 22.10 | 22.27 | 21.99 | 22.10 | 219,473 | +0.01(+0.05%) |
Sep 08, 2003 | 21.93 | 22.14 | 21.88 | 22.09 | 104,677 | +0.19(+0.87%) |
Sep 05, 2003 | 21.96 | 21.97 | 21.85 | 21.90 | 158,212 | -0.05(-0.25%) |
Sep 04, 2003 | 21.85 | 22.06 | 21.85 | 21.95 | 190,774 | +0.15(+0.70%) |
Sep 03, 2003 | 21.74 | 21.90 | 21.61 | 21.80 | 348,251 | +0.19(+0.88%) |
Sep 02, 2003 | 20.92 | 21.61 | 20.92 | 21.61 | 425,517 | +0.69(+3.30%) |
Aug 29, 2003 | 20.87 | 21.05 | 20.85 | 20.92 | 62,365 | -0.01(-0.05%) |
Aug 28, 2003 | 21.09 | 21.09 | 20.86 | 20.93 | 64,204 | -0.08(-0.39%) |
Aug 27, 2003 | 20.63 | 21.01 | 20.57 | 21.01 | 729,616 | +0.42(+2.03%) |
Aug 26, 2003 | 20.60 | 20.64 | 20.49 | 20.59 | 214,322 | +0.05(+0.26%) |
Aug 25, 2003 | 20.68 | 20.68 | 20.42 | 20.54 | 348,435 | -0.09(-0.42%) |
Aug 22, 2003 | 20.92 | 20.92 | 20.54 | 20.62 | 63,652 | -0.22(-1.07%) |
Aug 21, 2003 | 20.92 | 20.92 | 20.76 | 20.85 | 72,115 | -0.03(-0.16%) |
Aug 20, 2003 | 20.87 | 20.92 | 20.75 | 20.88 | 122,154 | +0.09(+0.42%) |
Aug 19, 2003 | 20.91 | 20.91 | 20.70 | 20.79 | 89,224 | -0.09(-0.44%) |
Aug 18, 2003 | 21.01 | 21.04 | 20.75 | 20.88 | 104,493 | -0.12(-0.59%) |
Aug 15, 2003 | 21.09 | 21.11 | 20.98 | 21.01 | 25,571 | -0.03(-0.13%) |
Aug 14, 2003 | 21.09 | 21.17 | 21.02 | 21.04 | 114,244 | -0.03(-0.13%) |
Aug 13, 2003 | 21.20 | 21.20 | 21.00 | 21.06 | 62,365 | -0.14(-0.64%) |
Aug 12, 2003 | 21.19 | 21.20 | 21.06 | 21.20 | 76,346 | +0.03(+0.13%) |
Aug 11, 2003 | 21.23 | 21.32 | 21.10 | 21.17 | 49,487 | -0.06(-0.28%) |
Aug 08, 2003 | 21.25 | 21.28 | 21.20 | 21.23 | 69,907 | -0.04(-0.20%) |
Aug 07, 2003 | 21.06 | 21.30 | 21.01 | 21.28 | 134,480 | +0.09(+0.44%) |
Aug 06, 2003 | 20.98 | 21.18 | 20.57 | 21.18 | 518,053 | -0.21(-0.97%) |
Aug 05, 2003 | 21.47 | 21.47 | 21.12 | 21.39 | 122,154 | -0.03(-0.13%) |
Aug 04, 2003 | 21.80 | 21.80 | 21.19 | 21.42 | 208,619 | -0.38(-1.75%) |
Aug 01, 2003 | 22.06 | 22.11 | 21.76 | 21.80 | 461,759 | -0.27(-1.23%) |
Jul 31, 2003 | 22.29 | 22.29 | 21.99 | 22.07 | 94,007 | -0.14(-0.61%) |
Jul 30, 2003 | 21.74 | 22.20 | 21.69 | 22.20 | 239,158 | +0.46(+2.13%) |
Jul 29, 2003 | 21.68 | 21.76 | 21.64 | 21.74 | 73,955 | +0.20(+0.91%) |
Jul 28, 2003 | 21.45 | 21.58 | 21.43 | 21.55 | 103,205 | +0.23(+1.10%) |
Jul 25, 2003 | 21.35 | 21.38 | 21.28 | 21.31 | 102,286 | +0.04(+0.20%) |
Jul 24, 2003 | 21.37 | 21.42 | 21.20 | 21.27 | 80,945 | -0.02(-0.08%) |
Jul 23, 2003 | 21.44 | 21.45 | 21.23 | 21.29 | 70,643 | -0.02(-0.08%) |
Jul 22, 2003 | 21.36 | 21.38 | 21.14 | 21.30 | 172,745 | +0.03(+0.13%) |
Jul 21, 2003 | 21.50 | 21.50 | 21.21 | 21.28 | 181,392 | -0.14(-0.66%) |
Jul 18, 2003 | 21.50 | 21.54 | 21.34 | 21.42 | 87,200 | -0.02(-0.10%) |
Jul 17, 2003 | 21.74 | 21.74 | 21.42 | 21.44 | 190,406 | -0.25(-1.15%) |
Jul 16, 2003 | 21.74 | 21.74 | 21.63 | 21.69 | 142,391 | -0.05(-0.25%) |
Jul 15, 2003 | 21.74 | 21.77 | 21.71 | 21.74 | 77,450 | -0.02(-0.07%) |
Jul 14, 2003 | 21.58 | 21.76 | 21.54 | 21.76 | 92,719 | +0.30(+1.42%) |
Jul 11, 2003 | 21.42 | 21.58 | 21.38 | 21.45 | 59,605 | +0.09(+0.43%) |
Jul 10, 2003 | 21.72 | 21.72 | 21.25 | 21.36 | 59,605 | -0.27(-1.23%) |
Jul 09, 2003 | 21.66 | 21.66 | 21.39 | 21.63 | 104,861 | -0.25(-1.14%) |
Jul 08, 2003 | 22.01 | 22.01 | 21.80 | 21.88 | 135,400 | +0.00(+0.00%) |
Jul 07, 2003 | 21.84 | 21.96 | 21.79 | 21.88 | 235,662 | +0.12(+0.57%) |
Jul 03, 2003 | 21.72 | 21.77 | 21.67 | 21.75 | 93,087 | +0.01(+0.02%) |
Jul 02, 2003 | 21.42 | 21.75 | 21.42 | 21.75 | 406,385 | +0.44(+2.07%) |
Jul 01, 2003 | 21.36 | 21.49 | 21.25 | 21.31 | 155,820 | -0.05(-0.25%) |
Jun 30, 2003 | 21.12 | 21.36 | 20.98 | 21.36 | 183,048 | +0.38(+1.81%) |
Jun 27, 2003 | 20.93 | 21.13 | 20.90 | 20.98 | 72,115 | +0.05(+0.26%) |
Jun 26, 2003 | 21.12 | 21.12 | 20.93 | 20.93 | 76,898 | -0.08(-0.39%) |
Jun 25, 2003 | 20.85 | 21.01 | 20.71 | 21.01 | 57,581 | +0.30(+1.44%) |
Jun 24, 2003 | 20.93 | 20.93 | 20.54 | 20.71 | 192,062 | -0.14(-0.68%) |
Jun 23, 2003 | 21.25 | 21.25 | 20.79 | 20.85 | 73,771 | -0.35(-1.64%) |
Jun 20, 2003 | 21.23 | 21.31 | 21.14 | 21.20 | 55,006 | +0.05(+0.26%) |
Jun 19, 2003 | 21.20 | 21.36 | 21.12 | 21.14 | 49,303 | -0.04(-0.18%) |
Jun 18, 2003 | 21.39 | 21.39 | 21.10 | 21.18 | 217,266 | -0.18(-0.84%) |
Jun 17, 2003 | 21.74 | 21.74 | 21.34 | 21.36 | 61,997 | -0.24(-1.13%) |
Jun 16, 2003 | 21.39 | 21.61 | 21.36 | 21.61 | 114,428 | +0.27(+1.27%) |
Jun 13, 2003 | 21.66 | 21.66 | 21.20 | 21.34 | 108,173 | -0.29(-1.36%) |
Jun 12, 2003 | 21.77 | 21.77 | 21.53 | 21.63 | 124,730 | -0.06(-0.28%) |
Jun 11, 2003 | 21.74 | 21.75 | 21.44 | 21.69 | 300,603 | -0.11(-0.52%) |
Jun 10, 2003 | 21.96 | 21.96 | 21.80 | 21.80 | 213,034 | -0.09(-0.42%) |
Jun 09, 2003 | 21.92 | 21.96 | 21.80 | 21.90 | 157,844 | -0.02(-0.10%) |
Jun 06, 2003 | 21.92 | 21.96 | 21.80 | 21.92 | 251,852 | +0.10(+0.47%) |
Jun 05, 2003 | 21.99 | 21.99 | 21.81 | 21.81 | 66,228 | -0.07(-0.32%) |
Jun 04, 2003 | 21.66 | 21.96 | 21.65 | 21.88 | 88,120 | +0.33(+1.54%) |
Jun 03, 2003 | 21.53 | 21.58 | 21.42 | 21.55 | 71,563 | -0.02(-0.10%) |
Jun 02, 2003 | 21.48 | 21.61 | 21.48 | 21.57 | 112,772 | +0.15(+0.71%) |
May 30, 2003 | 21.37 | 21.54 | 21.35 | 21.42 | 289,381 | +0.18(+0.87%) |
May 29, 2003 | 21.47 | 21.53 | 20.64 | 21.24 | 202,732 | -0.23(-1.06%) |
May 28, 2003 | 21.61 | 21.66 | 21.41 | 21.47 | 149,013 | -0.03(-0.15%) |
May 27, 2003 | 21.73 | 21.74 | 21.48 | 21.50 | 159,316 | -0.23(-1.05%) |
May 23, 2003 | 21.63 | 21.73 | 21.48 | 21.73 | 62,733 | +0.21(+0.99%) |
May 22, 2003 | 21.28 | 21.63 | 21.23 | 21.51 | 101,918 | +0.30(+1.41%) |
May 21, 2003 | 21.31 | 21.39 | 21.14 | 21.22 | 102,102 | -0.04(-0.18%) |
May 20, 2003 | 21.20 | 21.41 | 21.20 | 21.25 | 86,832 | +0.05(+0.23%) |
May 19, 2003 | 21.34 | 21.34 | 21.04 | 21.20 | 41,760 | -0.13(-0.61%) |
May 16, 2003 | 21.36 | 21.39 | 21.26 | 21.34 | 73,403 | -0.07(-0.31%) |
May 15, 2003 | 21.34 | 21.47 | 21.31 | 21.40 | 94,375 | +0.07(+0.31%) |
May 14, 2003 | 21.44 | 21.46 | 21.23 | 21.34 | 64,572 | -0.11(-0.51%) |
May 13, 2003 | 21.40 | 21.47 | 21.38 | 21.44 | 56,662 | +0.04(+0.20%) |
May 12, 2003 | 21.31 | 21.47 | 21.31 | 21.40 | 85,545 | +0.08(+0.38%) |
May 09, 2003 | 21.44 | 21.50 | 21.30 | 21.32 | 88,856 | -0.12(-0.56%) |
May 08, 2003 | 21.37 | 21.47 | 21.31 | 21.44 | 93,087 | +0.08(+0.36%) |
May 07, 2003 | 21.42 | 21.42 | 21.28 | 21.36 | 113,692 | -0.08(-0.38%) |
May 06, 2003 | 21.44 | 21.58 | 21.34 | 21.44 | 217,082 | +0.00(+0.00%) |
May 05, 2003 | 21.04 | 21.46 | 21.04 | 21.44 | 168,330 | +0.39(+1.83%) |
May 02, 2003 | 21.09 | 21.43 | 21.06 | 21.06 | 235,478 | +0.07(+0.34%) |
May 01, 2003 | 21.03 | 21.06 | 20.85 | 20.99 | 63,468 | +0.04(+0.18%) |
Apr 30, 2003 | 21.04 | 21.08 | 20.83 | 20.95 | 143,310 | -0.09(-0.41%) |
Apr 29, 2003 | 20.98 | 21.34 | 20.98 | 21.04 | 50,775 | +0.07(+0.31%) |
Apr 28, 2003 | 20.96 | 21.03 | 20.85 | 20.97 | 195,741 | +0.07(+0.31%) |
Apr 25, 2003 | 20.82 | 21.06 | 20.79 | 20.91 | 155,084 | +0.10(+0.50%) |
Apr 24, 2003 | 21.24 | 21.24 | 20.80 | 20.80 | 250,380 | -0.38(-1.80%) |
Apr 23, 2003 | 21.24 | 21.31 | 21.12 | 21.18 | 57,949 | +0.03(+0.13%) |
Apr 22, 2003 | 21.05 | 21.22 | 20.99 | 21.16 | 90,144 | +0.16(+0.78%) |
Apr 21, 2003 | 20.87 | 21.10 | 20.78 | 20.99 | 65,492 | +0.17(+0.84%) |
Apr 17, 2003 | 20.85 | 20.90 | 20.74 | 20.82 | 177,712 | +0.08(+0.39%) |
Apr 16, 2003 | 20.74 | 20.74 | 20.51 | 20.74 | 43,968 | +0.03(+0.13%) |
Apr 15, 2003 | 20.64 | 20.71 | 20.49 | 20.71 | 89,408 | +0.15(+0.74%) |
Apr 14, 2003 | 20.25 | 20.57 | 20.25 | 20.56 | 92,719 | +0.31(+1.53%) |
Apr 11, 2003 | 20.24 | 20.44 | 20.05 | 20.25 | 86,464 | +0.01(+0.03%) |
Apr 10, 2003 | 20.14 | 20.30 | 20.11 | 20.24 | 123,074 | +0.16(+0.79%) |
Apr 09, 2003 | 20.16 | 20.38 | 19.96 | 20.09 | 87,200 | -0.35(-1.73%) |
Apr 08, 2003 | 20.63 | 20.66 | 20.34 | 20.44 | 110,196 | -0.14(-0.66%) |
Apr 07, 2003 | 20.52 | 20.84 | 20.49 | 20.57 | 145,518 | +0.38(+1.86%) |
Apr 04, 2003 | 20.14 | 20.28 | 20.12 | 20.20 | 195,557 | +0.00(+0.00%) |
Apr 03, 2003 | 20.30 | 20.34 | 20.11 | 20.20 | 68,620 | -0.02(-0.11%) |
Apr 02, 2003 | 19.68 | 20.35 | 19.68 | 20.22 | 206,411 | +0.57(+2.90%) |
Apr 01, 2003 | 19.46 | 19.65 | 19.43 | 19.65 | 68,620 | +0.19(+0.98%) |
Mar 31, 2003 | 19.51 | 19.51 | 19.32 | 19.46 | 152,693 | -0.09(-0.47%) |
Mar 28, 2003 | 19.57 | 19.67 | 19.52 | 19.55 | 109,092 | -0.02(-0.08%) |
Mar 27, 2003 | 19.42 | 19.57 | 19.35 | 19.57 | 121,602 | +0.15(+0.76%) |
Mar 26, 2003 | 19.51 | 19.51 | 19.35 | 19.42 | 122,154 | -0.11(-0.58%) |
Mar 25, 2003 | 19.46 | 19.68 | 19.41 | 19.54 | 177,345 | +0.12(+0.62%) |
Mar 24, 2003 | 19.89 | 19.90 | 19.35 | 19.42 | 120,866 | -0.53(-2.67%) |
Mar 21, 2003 | 19.49 | 20.00 | 19.43 | 19.95 | 106,149 | +0.47(+2.40%) |
Mar 20, 2003 | 19.13 | 19.51 | 18.91 | 19.48 | 93,455 | +0.29(+1.53%) |
Mar 19, 2003 | 18.89 | 19.19 | 18.80 | 19.19 | 83,337 | +0.27(+1.44%) |
Mar 18, 2003 | 19.03 | 19.03 | 18.47 | 18.92 | 202,548 | -0.11(-0.57%) |
Mar 17, 2003 | 18.60 | 19.15 | 18.35 | 19.03 | 200,157 | +0.43(+2.31%) |
Mar 14, 2003 | 18.14 | 18.63 | 18.14 | 18.60 | 146,070 | +0.38(+2.06%) |
Mar 13, 2003 | 18.21 | 18.29 | 18.15 | 18.22 | 111,852 | +0.01(+0.06%) |
Mar 12, 2003 | 18.07 | 18.24 | 18.07 | 18.21 | 61,261 | +0.11(+0.60%) |
Mar 11, 2003 | 18.10 | 18.21 | 17.87 | 18.10 | 94,191 | +0.05(+0.30%) |
Mar 10, 2003 | 18.42 | 18.42 | 18.05 | 18.05 | 53,166 | -0.38(-2.04%) |
Mar 07, 2003 | 18.43 | 18.56 | 18.36 | 18.42 | 90,144 | -0.06(-0.32%) |
Mar 06, 2003 | 18.54 | 18.54 | 18.21 | 18.48 | 100,630 | -0.05(-0.29%) |
Mar 05, 2003 | 18.68 | 18.69 | 18.40 | 18.54 | 214,138 | -0.22(-1.19%) |
Mar 04, 2003 | 18.88 | 18.88 | 18.75 | 18.76 | 58,133 | -0.12(-0.63%) |