Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 35.95 | 36.65 | 35.61 | 36.50 | 898,207 | +0.80(+2.25%) |
Jan 29, 2004 | 36.28 | 36.39 | 35.44 | 35.69 | 956,911 | +0.26(+0.74%) |
Jan 28, 2004 | 34.87 | 37.45 | 34.87 | 35.43 | 2,071,655 | +0.56(+1.60%) |
Jan 27, 2004 | 36.13 | 36.13 | 34.82 | 34.87 | 351,135 | -0.42(-1.20%) |
Jan 26, 2004 | 34.84 | 35.38 | 34.79 | 35.29 | 304,823 | +0.46(+1.31%) |
Jan 23, 2004 | 34.78 | 35.04 | 34.76 | 34.84 | 508,349 | +0.06(+0.16%) |
Jan 22, 2004 | 34.59 | 35.05 | 34.59 | 34.78 | 431,214 | +0.24(+0.69%) |
Jan 21, 2004 | 34.43 | 34.59 | 34.15 | 34.54 | 555,436 | +0.34(+0.99%) |
Jan 20, 2004 | 34.32 | 34.83 | 34.15 | 34.20 | 592,764 | -0.01(-0.03%) |
Jan 16, 2004 | 34.25 | 34.39 | 34.01 | 34.21 | 358,880 | -0.03(-0.10%) |
Jan 15, 2004 | 33.66 | 34.45 | 33.60 | 34.25 | 1,204,116 | +0.70(+2.08%) |
Jan 14, 2004 | 32.50 | 33.55 | 32.49 | 33.55 | 1,032,187 | +1.16(+3.59%) |
Jan 13, 2004 | 32.26 | 32.66 | 32.16 | 32.39 | 458,474 | +0.19(+0.60%) |
Jan 12, 2004 | 32.02 | 32.20 | 31.94 | 32.19 | 365,230 | +0.13(+0.40%) |
Jan 09, 2004 | 31.99 | 32.42 | 31.79 | 32.07 | 414,021 | +0.00(+0.00%) |
Jan 08, 2004 | 31.76 | 32.15 | 31.62 | 32.07 | 651,158 | +0.33(+1.04%) |
Jan 07, 2004 | 31.42 | 31.54 | 31.29 | 31.73 | 517,642 | +0.36(+1.15%) |
Jan 06, 2004 | 31.10 | 31.42 | 31.05 | 31.37 | 599,270 | +0.27(+0.87%) |
Jan 05, 2004 | 30.03 | 31.14 | 30.03 | 31.10 | 484,341 | +1.08(+3.58%) |
Jan 02, 2004 | 30.02 | 30.51 | 29.93 | 30.03 | 175,335 | +0.07(+0.24%) |
Dec 31, 2003 | 30.20 | 30.24 | 29.83 | 29.95 | 362,133 | -0.25(-0.83%) |
Dec 30, 2003 | 30.09 | 30.21 | 30.00 | 30.20 | 310,399 | +0.15(+0.50%) |
Dec 29, 2003 | 29.49 | 30.12 | 29.44 | 30.05 | 348,193 | +0.56(+1.90%) |
Dec 26, 2003 | 29.41 | 29.59 | 29.40 | 29.49 | 37,018 | +0.14(+0.48%) |
Dec 24, 2003 | 29.31 | 29.47 | 29.28 | 29.35 | 166,971 | -0.00(-0.01%) |
Dec 23, 2003 | 29.43 | 29.50 | 29.19 | 29.35 | 222,267 | +0.00(+0.00%) |
Dec 22, 2003 | 28.91 | 29.36 | 28.91 | 29.35 | 299,867 | +0.41(+1.43%) |
Dec 19, 2003 | 28.96 | 29.01 | 28.73 | 28.94 | 462,192 | +0.06(+0.22%) |
Dec 18, 2003 | 28.62 | 28.98 | 28.56 | 28.88 | 376,692 | +0.25(+0.89%) |
Dec 17, 2003 | 28.63 | 28.69 | 28.54 | 28.62 | 261,454 | -0.05(-0.17%) |
Dec 16, 2003 | 28.51 | 28.80 | 28.47 | 28.67 | 340,138 | +0.13(+0.47%) |
Dec 15, 2003 | 29.01 | 29.29 | 28.54 | 28.54 | 532,977 | -0.04(-0.15%) |
Dec 12, 2003 | 28.84 | 28.92 | 28.52 | 28.58 | 351,135 | -0.17(-0.60%) |
Dec 11, 2003 | 28.71 | 29.37 | 28.44 | 28.75 | 561,631 | +0.12(+0.42%) |
Dec 10, 2003 | 28.77 | 28.78 | 28.42 | 28.63 | 363,682 | -0.10(-0.34%) |
Dec 09, 2003 | 29.42 | 29.55 | 28.73 | 28.73 | 312,413 | -0.82(-2.77%) |
Dec 08, 2003 | 29.19 | 29.53 | 29.19 | 29.55 | 453,673 | +0.36(+1.22%) |
Dec 05, 2003 | 29.27 | 29.37 | 29.17 | 29.19 | 291,038 | -0.21(-0.72%) |
Dec 04, 2003 | 29.38 | 29.53 | 29.27 | 29.40 | 450,885 | -0.10(-0.35%) |
Dec 03, 2003 | 29.18 | 29.64 | 29.09 | 29.50 | 622,658 | +0.37(+1.27%) |
Dec 02, 2003 | 28.88 | 29.34 | 28.83 | 29.13 | 534,061 | +0.31(+1.07%) |
Dec 01, 2003 | 28.77 | 28.99 | 28.67 | 28.82 | 283,603 | +0.20(+0.71%) |
Nov 28, 2003 | 28.44 | 28.73 | 28.44 | 28.62 | 55,915 | +0.22(+0.79%) |
Nov 26, 2003 | 28.58 | 28.67 | 28.31 | 28.40 | 346,644 | -0.08(-0.27%) |
Nov 25, 2003 | 28.19 | 28.53 | 28.18 | 28.48 | 1,031,103 | +0.24(+0.84%) |
Nov 24, 2003 | 27.76 | 28.46 | 27.74 | 28.24 | 500,295 | +0.57(+2.07%) |
Nov 21, 2003 | 27.29 | 27.83 | 27.52 | 27.67 | 678,263 | +0.37(+1.37%) |
Nov 20, 2003 | 27.51 | 27.61 | 27.29 | 27.29 | 843,376 | -0.36(-1.31%) |
Nov 19, 2003 | 28.51 | 28.51 | 27.53 | 27.65 | 1,579,724 | -0.84(-2.95%) |
Nov 18, 2003 | 28.77 | 28.88 | 28.43 | 28.49 | 566,123 | -0.08(-0.29%) |
Nov 17, 2003 | 28.72 | 29.47 | 28.33 | 28.58 | 955,207 | -0.89(-3.01%) |
Nov 14, 2003 | 30.41 | 30.41 | 29.44 | 29.46 | 503,857 | -0.96(-3.14%) |
Nov 13, 2003 | 30.52 | 30.58 | 30.40 | 30.42 | 768,564 | -0.17(-0.55%) |
Nov 12, 2003 | 30.32 | 30.59 | 30.32 | 30.59 | 198,724 | +0.30(+0.98%) |
Nov 11, 2003 | 30.45 | 30.50 | 30.21 | 30.29 | 188,811 | -0.25(-0.82%) |
Nov 10, 2003 | 31.08 | 31.08 | 30.47 | 30.54 | 303,429 | -0.59(-1.88%) |
Nov 07, 2003 | 31.16 | 31.44 | 31.16 | 31.12 | 265,017 | -0.02(-0.05%) |
Nov 06, 2003 | 30.92 | 31.19 | 30.82 | 31.14 | 268,424 | +0.12(+0.37%) |
Nov 05, 2003 | 31.16 | 31.16 | 30.56 | 31.02 | 320,003 | -0.18(-0.58%) |
Nov 04, 2003 | 31.41 | 31.41 | 31.00 | 31.20 | 532,468 | -0.20(-0.63%) |
Nov 03, 2003 | 31.21 | 31.46 | 31.17 | 31.40 | 332,394 | +0.18(+0.56%) |
Oct 31, 2003 | 31.24 | 31.29 | 30.97 | 31.23 | 406,741 | +0.01(+0.03%) |
Oct 30, 2003 | 31.36 | 31.36 | 31.13 | 31.22 | 431,678 | -0.04(-0.12%) |
Oct 29, 2003 | 30.62 | 31.34 | 30.55 | 31.26 | 555,745 | +0.52(+1.71%) |
Oct 28, 2003 | 30.18 | 30.43 | 30.03 | 30.73 | 581,612 | +0.69(+2.31%) |
Oct 27, 2003 | 29.74 | 30.35 | 29.74 | 30.04 | 358,415 | +0.39(+1.31%) |
Oct 24, 2003 | 29.98 | 29.99 | 29.36 | 29.65 | 488,523 | -0.33(-1.09%) |
Oct 23, 2003 | 29.23 | 30.34 | 29.16 | 29.98 | 1,056,350 | +0.46(+1.55%) |
Oct 22, 2003 | 30.48 | 30.48 | 29.52 | 29.52 | 765,622 | -1.04(-3.41%) |
Oct 21, 2003 | 29.94 | 30.77 | 29.94 | 30.56 | 950,560 | +0.58(+1.92%) |
Oct 20, 2003 | 30.00 | 30.05 | 29.67 | 29.99 | 290,883 | +0.02(+0.06%) |
Oct 17, 2003 | 30.36 | 30.45 | 29.92 | 29.97 | 336,886 | -0.53(-1.75%) |
Oct 16, 2003 | 30.62 | 30.62 | 30.25 | 30.50 | 295,065 | +0.03(+0.10%) |
Oct 15, 2003 | 30.43 | 30.82 | 30.26 | 30.47 | 662,774 | +0.04(+0.14%) |
Oct 14, 2003 | 29.60 | 30.43 | 29.39 | 30.43 | 734,179 | +0.86(+2.90%) |
Oct 13, 2003 | 28.62 | 29.57 | 28.62 | 29.57 | 483,721 | +1.13(+3.96%) |
Oct 10, 2003 | 28.49 | 28.57 | 28.28 | 28.45 | 327,592 | -0.16(-0.57%) |
Oct 09, 2003 | 28.59 | 29.01 | 28.48 | 28.61 | 338,125 | +0.24(+0.83%) |
Oct 08, 2003 | 28.58 | 28.58 | 28.16 | 28.37 | 397,293 | -0.12(-0.42%) |
Oct 07, 2003 | 28.20 | 28.52 | 27.99 | 28.49 | 409,219 | +0.15(+0.52%) |
Oct 06, 2003 | 28.36 | 28.44 | 27.98 | 28.35 | 253,710 | +0.00(+0.02%) |
Oct 03, 2003 | 28.19 | 28.78 | 28.19 | 28.34 | 501,534 | +0.40(+1.43%) |
Oct 02, 2003 | 28.04 | 28.08 | 27.88 | 27.94 | 410,768 | +0.29(+1.04%) |
Oct 01, 2003 | 27.18 | 27.85 | 27.00 | 27.65 | 797,684 | +0.62(+2.31%) |
Sep 30, 2003 | 27.50 | 27.51 | 26.84 | 27.03 | 904,558 | -0.58(-2.10%) |
Sep 29, 2003 | 27.83 | 28.02 | 27.27 | 27.61 | 566,433 | -0.12(-0.42%) |
Sep 26, 2003 | 28.58 | 28.69 | 27.73 | 27.73 | 521,360 | -0.88(-3.07%) |
Sep 25, 2003 | 28.86 | 28.95 | 28.56 | 28.61 | 458,629 | -0.22(-0.75%) |
Sep 24, 2003 | 29.13 | 29.14 | 28.82 | 28.82 | 298,628 | -0.28(-0.95%) |
Sep 23, 2003 | 29.11 | 29.16 | 28.83 | 29.10 | 302,345 | +0.03(+0.10%) |
Sep 22, 2003 | 29.44 | 29.44 | 28.94 | 29.07 | 360,894 | -0.48(-1.63%) |
Sep 19, 2003 | 29.40 | 29.66 | 29.40 | 29.55 | 141,104 | +0.04(+0.13%) |
Sep 18, 2003 | 29.16 | 29.61 | 29.16 | 29.51 | 493,480 | +0.43(+1.50%) |
Sep 17, 2003 | 29.17 | 29.22 | 28.95 | 29.07 | 376,228 | +0.01(+0.04%) |
Sep 16, 2003 | 28.82 | 29.13 | 28.86 | 29.06 | 364,611 | +0.25(+0.85%) |
Sep 15, 2003 | 28.67 | 28.98 | 28.67 | 28.82 | 352,065 | +0.09(+0.30%) |
Sep 12, 2003 | 28.58 | 28.75 | 28.33 | 28.73 | 780,801 | +0.09(+0.30%) |
Sep 11, 2003 | 28.43 | 28.72 | 28.43 | 28.64 | 338,280 | +0.24(+0.83%) |
Sep 10, 2003 | 28.79 | 28.79 | 28.34 | 28.41 | 464,515 | -0.46(-1.58%) |
Sep 09, 2003 | 28.82 | 28.98 | 28.70 | 28.86 | 192,373 | +0.01(+0.04%) |
Sep 08, 2003 | 28.41 | 28.87 | 28.41 | 28.85 | 349,432 | +0.42(+1.48%) |
Sep 05, 2003 | 28.88 | 28.93 | 28.37 | 28.43 | 608,718 | -0.53(-1.84%) |
Sep 04, 2003 | 29.53 | 29.60 | 28.94 | 28.96 | 620,954 | -0.67(-2.27%) |
Sep 03, 2003 | 29.68 | 29.81 | 29.41 | 29.63 | 358,260 | +0.10(+0.35%) |
Sep 02, 2003 | 29.18 | 29.59 | 29.18 | 29.53 | 400,391 | +0.35(+1.19%) |
Aug 29, 2003 | 29.02 | 29.33 | 28.95 | 29.18 | 136,922 | +0.16(+0.55%) |
Aug 28, 2003 | 28.90 | 29.05 | 28.54 | 29.02 | 391,562 | +0.23(+0.79%) |
Aug 27, 2003 | 28.75 | 28.96 | 28.56 | 28.79 | 339,519 | +0.13(+0.45%) |
Aug 26, 2003 | 28.57 | 28.71 | 28.26 | 28.67 | 394,660 | -0.01(-0.03%) |
Aug 25, 2003 | 29.10 | 29.16 | 28.50 | 28.67 | 403,024 | -0.38(-1.32%) |
Aug 22, 2003 | 29.50 | 29.61 | 29.03 | 29.06 | 431,059 | -0.34(-1.16%) |
Aug 21, 2003 | 29.05 | 29.62 | 28.98 | 29.40 | 680,897 | +0.45(+1.55%) |
Aug 20, 2003 | 28.77 | 29.05 | 28.59 | 28.95 | 238,840 | +0.07(+0.24%) |
Aug 19, 2003 | 28.30 | 29.04 | 28.02 | 28.88 | 586,104 | +0.80(+2.84%) |
Aug 18, 2003 | 27.98 | 28.17 | 27.97 | 28.08 | 494,254 | +0.16(+0.57%) |
Aug 15, 2003 | 28.06 | 28.15 | 27.90 | 27.93 | 245,036 | -0.05(-0.18%) |
Aug 14, 2003 | 28.06 | 28.06 | 27.89 | 27.98 | 326,973 | -0.02(-0.08%) |
Aug 13, 2003 | 28.41 | 28.41 | 27.96 | 28.00 | 339,209 | -0.34(-1.21%) |
Aug 12, 2003 | 27.91 | 28.38 | 27.91 | 28.34 | 210,805 | +0.40(+1.43%) |
Aug 11, 2003 | 27.85 | 28.15 | 27.61 | 27.94 | 217,310 | +0.09(+0.34%) |
Aug 08, 2003 | 27.68 | 28.04 | 27.59 | 27.85 | 253,245 | +0.25(+0.92%) |
Aug 07, 2003 | 27.05 | 27.63 | 27.01 | 27.59 | 411,078 | +0.54(+2.01%) |
Aug 06, 2003 | 27.21 | 27.46 | 27.05 | 27.05 | 564,729 | -0.16(-0.59%) |
Aug 05, 2003 | 27.71 | 27.73 | 27.08 | 27.21 | 458,165 | -0.49(-1.79%) |
Aug 04, 2003 | 27.61 | 27.80 | 27.14 | 27.71 | 348,193 | +0.05(+0.17%) |
Aug 01, 2003 | 28.16 | 28.16 | 27.49 | 27.66 | 348,347 | -0.50(-1.77%) |
Jul 31, 2003 | 28.23 | 28.57 | 28.11 | 28.16 | 642,019 | +0.22(+0.80%) |
Jul 30, 2003 | 28.34 | 28.35 | 27.85 | 27.93 | 381,029 | -0.37(-1.29%) |
Jul 29, 2003 | 28.79 | 28.90 | 28.18 | 28.30 | 400,081 | -0.49(-1.69%) |
Jul 28, 2003 | 28.32 | 28.90 | 28.17 | 28.79 | 495,028 | +0.52(+1.83%) |
Jul 25, 2003 | 28.15 | 28.75 | 27.83 | 28.27 | 575,107 | +0.19(+0.66%) |
Jul 24, 2003 | 27.93 | 28.66 | 27.91 | 28.08 | 567,982 | +0.24(+0.87%) |
Jul 23, 2003 | 27.98 | 28.27 | 27.52 | 27.84 | 1,060,068 | -0.48(-1.69%) |
Jul 22, 2003 | 28.54 | 28.82 | 27.85 | 28.32 | 707,848 | -0.13(-0.45%) |
Jul 21, 2003 | 29.10 | 29.10 | 28.40 | 28.45 | 359,500 | -0.65(-2.25%) |
Jul 18, 2003 | 28.30 | 29.12 | 28.30 | 29.10 | 478,145 | +1.02(+3.63%) |
Jul 17, 2003 | 28.78 | 28.78 | 27.96 | 28.08 | 521,360 | -0.80(-2.79%) |
Jul 16, 2003 | 29.12 | 29.16 | 28.48 | 28.89 | 313,342 | -0.12(-0.42%) |
Jul 15, 2003 | 29.53 | 29.80 | 28.85 | 29.01 | 512,531 | -0.18(-0.60%) |
Jul 14, 2003 | 28.41 | 29.27 | 28.39 | 29.19 | 681,361 | +1.14(+4.08%) |
Jul 11, 2003 | 27.97 | 28.09 | 27.77 | 28.04 | 268,269 | +0.10(+0.35%) |
Jul 10, 2003 | 28.52 | 28.54 | 27.79 | 27.94 | 404,882 | -0.79(-2.76%) |
Jul 09, 2003 | 28.43 | 28.90 | 28.26 | 28.73 | 586,878 | +0.20(+0.69%) |
Jul 08, 2003 | 27.24 | 28.57 | 27.24 | 28.54 | 780,956 | +1.19(+4.36%) |
Jul 07, 2003 | 26.64 | 27.55 | 26.60 | 27.34 | 707,228 | +0.95(+3.60%) |
Jul 03, 2003 | 26.34 | 26.58 | 26.30 | 26.39 | 318,763 | -0.21(-0.78%) |
Jul 02, 2003 | 26.15 | 26.60 | 26.11 | 26.60 | 475,512 | +0.56(+2.15%) |
Jul 01, 2003 | 26.23 | 26.23 | 25.65 | 26.04 | 1,408,416 | -0.19(-0.74%) |
Jun 30, 2003 | 26.80 | 27.11 | 26.23 | 26.23 | 912,922 | -0.46(-1.71%) |
Jun 27, 2003 | 27.11 | 27.18 | 26.64 | 26.69 | 521,205 | -0.38(-1.40%) |
Jun 26, 2003 | 26.86 | 27.53 | 26.76 | 27.07 | 857,162 | +0.39(+1.47%) |
Jun 25, 2003 | 26.72 | 27.02 | 26.62 | 26.68 | 447,012 | -0.04(-0.16%) |
Jun 24, 2003 | 26.21 | 26.78 | 26.13 | 26.72 | 415,880 | +0.51(+1.95%) |
Jun 23, 2003 | 26.95 | 26.95 | 26.08 | 26.21 | 606,704 | -0.76(-2.82%) |
Jun 20, 2003 | 26.97 | 27.27 | 26.92 | 26.97 | 463,896 | +0.11(+0.42%) |
Jun 19, 2003 | 27.72 | 27.78 | 26.75 | 26.86 | 1,452,404 | -0.86(-3.11%) |
Jun 18, 2003 | 27.79 | 27.80 | 27.55 | 27.72 | 682,910 | -0.18(-0.63%) |
Jun 17, 2003 | 27.83 | 27.93 | 27.55 | 27.90 | 400,855 | +0.18(+0.64%) |
Jun 16, 2003 | 27.03 | 27.72 | 27.03 | 27.72 | 1,014,685 | +0.77(+2.88%) |
Jun 13, 2003 | 27.04 | 27.25 | 26.81 | 26.94 | 855,303 | -0.10(-0.37%) |
Jun 12, 2003 | 26.69 | 27.06 | 26.56 | 27.04 | 762,679 | +0.32(+1.21%) |
Jun 11, 2003 | 26.25 | 26.90 | 25.95 | 26.72 | 711,720 | +0.73(+2.80%) |
Jun 10, 2003 | 25.65 | 26.08 | 25.65 | 25.99 | 793,347 | +0.45(+1.75%) |
Jun 09, 2003 | 25.70 | 25.78 | 25.44 | 25.55 | 975,188 | -0.35(-1.36%) |
Jun 06, 2003 | 25.78 | 26.47 | 25.64 | 25.90 | 957,840 | +0.27(+1.04%) |
Jun 05, 2003 | 25.42 | 25.79 | 25.21 | 25.63 | 730,771 | +0.11(+0.42%) |
Jun 04, 2003 | 24.71 | 25.55 | 24.66 | 25.52 | 1,093,214 | +0.77(+3.09%) |
Jun 03, 2003 | 24.66 | 24.88 | 24.43 | 24.76 | 857,626 | +0.03(+0.14%) |
Jun 02, 2003 | 23.89 | 25.25 | 23.89 | 24.72 | 1,855,429 | +1.05(+4.44%) |
May 30, 2003 | 22.81 | 24.11 | 22.81 | 23.67 | 1,135,035 | +0.86(+3.77%) |
May 29, 2003 | 22.60 | 23.05 | 22.47 | 22.81 | 705,369 | +0.31(+1.36%) |
May 28, 2003 | 21.52 | 22.60 | 21.52 | 22.51 | 693,443 | +1.05(+4.87%) |
May 27, 2003 | 21.20 | 21.46 | 21.02 | 21.46 | 470,091 | +0.21(+0.97%) |
May 23, 2003 | 20.99 | 21.29 | 20.88 | 21.25 | 291,967 | +0.27(+1.27%) |
May 22, 2003 | 20.81 | 21.07 | 20.77 | 20.99 | 255,104 | +0.19(+0.89%) |
May 21, 2003 | 20.62 | 20.85 | 20.38 | 20.80 | 275,549 | +0.21(+1.00%) |
May 20, 2003 | 20.70 | 20.72 | 20.47 | 20.60 | 287,011 | -0.09(-0.42%) |
May 19, 2003 | 21.52 | 21.52 | 20.62 | 20.68 | 692,978 | -0.41(-1.94%) |
May 16, 2003 | 20.85 | 21.09 | 20.77 | 21.09 | 365,385 | +0.15(+0.74%) |
May 15, 2003 | 20.38 | 20.95 | 20.37 | 20.94 | 640,006 | +0.63(+3.12%) |
May 14, 2003 | 20.44 | 20.51 | 20.23 | 20.30 | 133,979 | -0.08(-0.38%) |
May 13, 2003 | 20.66 | 20.66 | 20.34 | 20.38 | 143,118 | -0.28(-1.35%) |
May 12, 2003 | 20.25 | 20.74 | 20.21 | 20.66 | 231,715 | +0.41(+2.02%) |
May 09, 2003 | 20.28 | 20.49 | 20.23 | 20.25 | 336,266 | -0.00(-0.02%) |
May 08, 2003 | 20.36 | 20.44 | 20.23 | 20.26 | 267,185 | -0.25(-1.24%) |
May 07, 2003 | 20.19 | 20.59 | 20.10 | 20.51 | 601,748 | +0.21(+1.02%) |
May 06, 2003 | 20.10 | 20.55 | 20.09 | 20.30 | 347,263 | +0.16(+0.77%) |
May 05, 2003 | 20.06 | 20.25 | 19.91 | 20.15 | 289,644 | +0.06(+0.28%) |
May 02, 2003 | 19.73 | 20.12 | 19.67 | 20.09 | 276,633 | +0.16(+0.80%) |
Apr 30, 2003 | 19.63 | 19.98 | 19.48 | 19.93 | 380,565 | +0.20(+1.00%) |
Apr 29, 2003 | 19.67 | 19.80 | 19.48 | 19.73 | 481,243 | +0.18(+0.90%) |
Apr 28, 2003 | 19.28 | 19.68 | 19.28 | 19.56 | 373,904 | +0.34(+1.75%) |
Apr 25, 2003 | 19.58 | 19.61 | 19.10 | 19.22 | 314,272 | -0.37(-1.91%) |
Apr 24, 2003 | 19.97 | 19.97 | 19.58 | 19.60 | 522,754 | -0.48(-2.40%) |
Apr 23, 2003 | 20.23 | 20.37 | 19.71 | 20.08 | 943,745 | -0.25(-1.25%) |
Apr 22, 2003 | 19.63 | 20.38 | 19.53 | 20.33 | 624,207 | +0.68(+3.48%) |
Apr 21, 2003 | 19.89 | 19.93 | 19.56 | 19.65 | 200,272 | -0.15(-0.76%) |
Apr 17, 2003 | 19.86 | 20.11 | 19.64 | 19.80 | 482,482 | -0.09(-0.43%) |
Apr 16, 2003 | 19.89 | 20.22 | 19.89 | 19.89 | 350,361 | +0.04(+0.22%) |
Apr 15, 2003 | 19.41 | 19.90 | 19.33 | 19.84 | 524,767 | +0.39(+1.99%) |
Apr 14, 2003 | 19.10 | 19.46 | 19.05 | 19.45 | 372,975 | +0.36(+1.87%) |
Apr 11, 2003 | 19.43 | 19.62 | 19.03 | 19.10 | 262,848 | -0.19(-1.00%) |
Apr 10, 2003 | 19.28 | 19.33 | 18.97 | 19.29 | 437,409 | -0.08(-0.40%) |
Apr 09, 2003 | 19.39 | 19.63 | 19.05 | 19.37 | 436,325 | -0.03(-0.13%) |
Apr 08, 2003 | 19.64 | 19.65 | 19.26 | 19.39 | 205,074 | -0.24(-1.23%) |
Apr 07, 2003 | 20.12 | 20.36 | 19.58 | 19.64 | 614,759 | +0.19(+0.97%) |
Apr 04, 2003 | 19.59 | 19.88 | 19.33 | 19.45 | 374,524 | -0.14(-0.73%) |
Apr 03, 2003 | 19.78 | 19.82 | 19.48 | 19.59 | 860,414 | +0.07(+0.35%) |
Apr 02, 2003 | 18.72 | 19.58 | 18.62 | 19.52 | 1,032,497 | +1.25(+6.83%) |
Apr 01, 2003 | 18.00 | 18.44 | 17.67 | 18.27 | 448,406 | +0.38(+2.12%) |
Mar 31, 2003 | 18.10 | 18.10 | 17.75 | 17.89 | 495,803 | -0.40(-2.17%) |
Mar 28, 2003 | 18.46 | 18.51 | 18.21 | 18.29 | 227,688 | -0.23(-1.23%) |
Mar 27, 2003 | 18.64 | 18.77 | 18.36 | 18.52 | 377,622 | -0.23(-1.22%) |
Mar 26, 2003 | 18.51 | 18.85 | 18.30 | 18.74 | 543,199 | +0.22(+1.18%) |
Mar 25, 2003 | 18.21 | 18.90 | 18.15 | 18.52 | 361,823 | +0.28(+1.51%) |
Mar 24, 2003 | 18.90 | 18.90 | 18.25 | 18.25 | 492,860 | -0.85(-4.46%) |
Mar 21, 2003 | 18.94 | 19.24 | 18.64 | 19.10 | 945,914 | +0.43(+2.28%) |
Mar 20, 2003 | 18.16 | 18.85 | 17.99 | 18.68 | 631,177 | +0.41(+2.24%) |
Mar 19, 2003 | 18.40 | 18.49 | 18.22 | 18.27 | 756,173 | -0.09(-0.49%) |
Mar 18, 2003 | 17.95 | 18.36 | 17.84 | 18.36 | 1,288,840 | +0.52(+2.90%) |
Mar 17, 2003 | 17.11 | 17.97 | 16.79 | 17.84 | 643,568 | +0.73(+4.28%) |
Mar 14, 2003 | 17.20 | 17.38 | 17.04 | 17.11 | 835,942 | -0.09(-0.55%) |
Mar 13, 2003 | 16.74 | 17.23 | 16.25 | 17.20 | 944,520 | +1.28(+8.03%) |
Mar 12, 2003 | 16.10 | 16.10 | 15.72 | 15.93 | 742,388 | -0.18(-1.10%) |
Mar 11, 2003 | 16.73 | 16.74 | 16.08 | 16.10 | 1,022,584 | -0.54(-3.26%) |
Mar 10, 2003 | 17.30 | 17.30 | 16.58 | 16.64 | 686,008 | -0.74(-4.28%) |
Mar 07, 2003 | 17.35 | 17.47 | 17.22 | 17.39 | 664,943 | +0.05(+0.27%) |
Mar 06, 2003 | 17.52 | 17.56 | 17.28 | 17.34 | 516,713 | -0.25(-1.42%) |
Mar 05, 2003 | 17.73 | 17.75 | 17.45 | 17.59 | 801,711 | -0.16(-0.92%) |
Mar 04, 2003 | 18.07 | 18.07 | 17.60 | 17.75 | 415,725 | -0.30(-1.67%) |
Mar 03, 2003 | 18.29 | 18.49 | 18.03 | 18.06 | 553,422 | -0.20(-1.08%) |
Feb 28, 2003 | 18.31 | 18.41 | 18.19 | 18.25 | 778,323 | -0.05(-0.26%) |
Feb 27, 2003 | 18.52 | 18.57 | 18.12 | 18.30 | 946,998 | -0.11(-0.61%) |
Feb 26, 2003 | 18.70 | 18.74 | 18.38 | 18.41 | 417,274 | -0.33(-1.77%) |
Feb 25, 2003 | 18.66 | 18.80 | 18.38 | 18.74 | 736,502 | -0.02(-0.12%) |
Feb 24, 2003 | 18.83 | 19.02 | 18.72 | 18.77 | 543,509 | -0.06(-0.34%) |
Feb 21, 2003 | 18.83 | 18.91 | 18.58 | 18.83 | 1,573,064 | +0.00(+0.00%) |
Feb 20, 2003 | 18.98 | 19.00 | 18.74 | 18.83 | 1,592,580 | -0.15(-0.77%) |
Feb 19, 2003 | 19.67 | 19.67 | 18.80 | 18.98 | 3,679,415 | -0.69(-3.52%) |
Feb 18, 2003 | 19.28 | 19.83 | 19.28 | 19.67 | 248,598 | +0.46(+2.40%) |
Feb 14, 2003 | 19.05 | 19.30 | 18.98 | 19.21 | 492,705 | +0.10(+0.52%) |
Feb 13, 2003 | 19.05 | 19.29 | 18.92 | 19.11 | 266,411 | -0.02(-0.09%) |
Feb 12, 2003 | 19.33 | 19.48 | 19.10 | 19.13 | 370,961 | -0.22(-1.13%) |
Feb 11, 2003 | 19.39 | 19.67 | 19.28 | 19.35 | 521,360 | +0.02(+0.11%) |
Feb 10, 2003 | 18.94 | 19.33 | 18.78 | 19.33 | 365,540 | +0.45(+2.39%) |
Feb 07, 2003 | 19.37 | 19.39 | 18.82 | 18.87 | 312,413 | -0.46(-2.38%) |
Feb 06, 2003 | 19.63 | 19.69 | 19.26 | 19.33 | 221,647 | -0.39(-1.96%) |
Feb 05, 2003 | 19.71 | 20.14 | 19.59 | 19.72 | 238,685 | +0.09(+0.48%) |
Feb 04, 2003 | 19.93 | 20.03 | 19.59 | 19.63 | 426,722 | -0.73(-3.59%) |