Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.29 | 29.69 | 29.15 | 29.59 | 982,246 | -0.47(-1.55%) |
Jan 29, 2004 | 30.95 | 30.95 | 29.80 | 30.05 | 1,020,409 | -0.08(-0.25%) |
Jan 28, 2004 | 30.95 | 31.28 | 30.13 | 30.13 | 852,442 | -0.86(-2.77%) |
Jan 27, 2004 | 30.97 | 31.01 | 30.65 | 30.99 | 670,928 | +0.12(+0.39%) |
Jan 26, 2004 | 30.52 | 30.89 | 30.33 | 30.87 | 471,628 | +0.24(+0.78%) |
Jan 23, 2004 | 30.52 | 30.69 | 30.44 | 30.63 | 586,355 | +0.07(+0.22%) |
Jan 22, 2004 | 30.73 | 30.73 | 30.18 | 30.56 | 802,970 | -0.22(-0.72%) |
Jan 21, 2004 | 29.88 | 30.78 | 29.61 | 30.78 | 568,923 | +0.77(+2.57%) |
Jan 20, 2004 | 29.97 | 30.36 | 29.54 | 30.01 | 682,236 | -0.17(-0.56%) |
Jan 16, 2004 | 29.78 | 30.48 | 29.50 | 30.18 | 1,673,316 | +1.16(+4.01%) |
Jan 15, 2004 | 27.76 | 29.04 | 27.59 | 29.02 | 990,491 | +1.26(+4.53%) |
Jan 14, 2004 | 27.46 | 27.97 | 27.46 | 27.76 | 426,044 | +0.35(+1.27%) |
Jan 13, 2004 | 26.81 | 27.48 | 26.81 | 27.41 | 714,510 | +0.47(+1.73%) |
Jan 12, 2004 | 26.83 | 27.08 | 26.82 | 26.95 | 398,246 | +0.11(+0.41%) |
Jan 09, 2004 | 26.74 | 26.88 | 26.66 | 26.84 | 382,462 | -0.05(-0.19%) |
Jan 08, 2004 | 26.64 | 27.00 | 26.57 | 26.89 | 378,575 | +0.20(+0.76%) |
Jan 07, 2004 | 26.74 | 26.80 | 26.55 | 26.68 | 821,699 | -0.23(-0.85%) |
Jan 06, 2004 | 27.17 | 27.17 | 26.86 | 26.91 | 356,902 | -0.34(-1.25%) |
Jan 05, 2004 | 27.09 | 27.31 | 27.01 | 27.25 | 479,756 | +0.14(+0.50%) |
Jan 02, 2004 | 27.08 | 27.34 | 27.07 | 27.12 | 336,171 | +0.09(+0.35%) |
Dec 31, 2003 | 27.04 | 27.23 | 26.98 | 27.02 | 475,869 | -0.08(-0.31%) |
Dec 30, 2003 | 27.12 | 27.12 | 26.87 | 27.11 | 279,749 | +0.08(+0.28%) |
Dec 29, 2003 | 26.96 | 27.13 | 26.97 | 27.03 | 337,348 | +0.07(+0.25%) |
Dec 26, 2003 | 26.81 | 26.99 | 26.76 | 26.96 | 85,868 | +0.15(+0.57%) |
Dec 24, 2003 | 26.72 | 26.85 | 26.49 | 26.81 | 106,246 | +0.15(+0.57%) |
Dec 23, 2003 | 26.61 | 26.90 | 26.50 | 26.66 | 674,344 | -0.48(-1.75%) |
Dec 22, 2003 | 26.92 | 27.14 | 26.83 | 27.13 | 402,368 | +0.18(+0.66%) |
Dec 19, 2003 | 26.83 | 26.99 | 26.59 | 26.95 | 1,171,887 | +0.19(+0.70%) |
Dec 18, 2003 | 26.17 | 26.77 | 26.12 | 26.77 | 540,889 | +0.60(+2.30%) |
Dec 17, 2003 | 26.02 | 26.17 | 25.82 | 26.17 | 369,387 | +0.14(+0.55%) |
Dec 16, 2003 | 25.93 | 26.02 | 25.46 | 26.02 | 862,100 | +0.01(+0.03%) |
Dec 15, 2003 | 26.06 | 26.10 | 26.00 | 26.01 | 683,885 | +0.08(+0.29%) |
Dec 12, 2003 | 25.64 | 25.94 | 25.64 | 25.94 | 509,203 | +0.26(+1.03%) |
Dec 11, 2003 | 25.29 | 25.67 | 25.29 | 25.67 | 445,950 | +0.53(+2.09%) |
Dec 10, 2003 | 25.26 | 25.45 | 25.16 | 25.15 | 731,825 | -0.21(-0.84%) |
Dec 09, 2003 | 25.54 | 25.63 | 25.35 | 25.36 | 456,198 | -0.10(-0.40%) |
Dec 08, 2003 | 25.21 | 25.49 | 25.16 | 25.46 | 635,120 | +0.12(+0.47%) |
Dec 05, 2003 | 25.68 | 25.76 | 25.32 | 25.34 | 617,570 | -0.46(-1.78%) |
Dec 04, 2003 | 25.71 | 25.81 | 25.66 | 25.80 | 466,446 | -0.01(-0.03%) |
Dec 03, 2003 | 25.38 | 25.76 | 25.38 | 25.81 | 689,657 | +0.34(+1.33%) |
Dec 02, 2003 | 25.57 | 25.57 | 25.39 | 25.47 | 339,940 | -0.24(-0.92%) |
Dec 01, 2003 | 25.48 | 25.69 | 25.48 | 25.71 | 330,870 | +0.20(+0.77%) |
Nov 28, 2003 | 25.30 | 25.53 | 25.30 | 25.51 | 228,747 | +0.25(+0.97%) |
Nov 26, 2003 | 25.38 | 25.38 | 25.10 | 25.27 | 287,288 | +0.05(+0.20%) |
Nov 25, 2003 | 25.18 | 25.32 | 25.16 | 25.21 | 433,229 | -0.01(-0.03%) |
Nov 24, 2003 | 25.15 | 25.28 | 25.06 | 25.22 | 421,215 | +0.08(+0.30%) |
Nov 21, 2003 | 25.02 | 25.17 | 24.79 | 25.15 | 315,440 | +0.13(+0.51%) |
Nov 20, 2003 | 24.97 | 25.32 | 24.83 | 25.02 | 301,894 | -0.09(-0.37%) |
Nov 19, 2003 | 25.09 | 25.19 | 25.02 | 25.11 | 341,236 | +0.10(+0.41%) |
Nov 18, 2003 | 25.13 | 25.35 | 24.98 | 25.01 | 257,252 | -0.12(-0.47%) |
Nov 17, 2003 | 25.10 | 25.57 | 24.88 | 25.13 | 351,248 | -0.44(-1.73%) |
Nov 14, 2003 | 25.81 | 25.81 | 25.51 | 25.57 | 375,748 | -0.20(-0.76%) |
Nov 13, 2003 | 25.70 | 26.02 | 25.69 | 25.77 | 535,942 | -0.04(-0.16%) |
Nov 12, 2003 | 25.35 | 25.84 | 25.35 | 25.81 | 541,713 | +0.47(+1.84%) |
Nov 11, 2003 | 25.46 | 25.55 | 25.30 | 25.34 | 625,697 | -0.21(-0.83%) |
Nov 10, 2003 | 25.91 | 25.91 | 25.51 | 25.55 | 663,743 | -0.35(-1.34%) |
Nov 07, 2003 | 25.44 | 25.94 | 25.44 | 25.90 | 1,229,604 | +0.33(+1.29%) |
Nov 06, 2003 | 25.32 | 25.57 | 25.23 | 25.57 | 512,501 | +0.24(+0.94%) |
Nov 05, 2003 | 25.26 | 25.34 | 25.04 | 25.33 | 606,851 | +0.13(+0.51%) |
Nov 04, 2003 | 25.09 | 25.45 | 25.02 | 25.21 | 380,931 | -0.04(-0.17%) |
Nov 03, 2003 | 25.20 | 25.27 | 25.10 | 25.25 | 216,726 | +0.06(+0.24%) |
Oct 31, 2003 | 25.24 | 25.24 | 24.96 | 25.19 | 422,864 | +0.06(+0.24%) |
Oct 30, 2003 | 25.04 | 25.13 | 24.82 | 25.13 | 710,505 | +0.08(+0.34%) |
Oct 29, 2003 | 24.75 | 25.07 | 24.66 | 25.04 | 650,786 | +0.26(+1.06%) |
Oct 28, 2003 | 24.34 | 24.95 | 24.34 | 24.78 | 856,564 | +0.42(+1.74%) |
Oct 27, 2003 | 23.55 | 24.38 | 23.55 | 24.36 | 635,474 | +0.81(+3.46%) |
Oct 24, 2003 | 23.60 | 23.93 | 23.31 | 23.54 | 699,669 | -0.02(-0.07%) |
Oct 23, 2003 | 23.26 | 23.58 | 22.96 | 23.56 | 676,347 | +0.22(+0.95%) |
Oct 22, 2003 | 23.47 | 23.47 | 23.11 | 23.34 | 358,668 | -0.22(-0.94%) |
Oct 21, 2003 | 23.73 | 23.73 | 23.51 | 23.56 | 295,415 | -0.03(-0.14%) |
Oct 20, 2003 | 23.35 | 23.75 | 23.35 | 23.59 | 388,234 | +0.40(+1.72%) |
Oct 17, 2003 | 23.26 | 23.43 | 23.08 | 23.19 | 497,189 | -0.14(-0.62%) |
Oct 16, 2003 | 23.11 | 23.20 | 23.09 | 23.34 | 614,271 | +0.24(+1.03%) |
Oct 15, 2003 | 23.32 | 23.45 | 23.10 | 23.10 | 541,242 | -0.20(-0.87%) |
Oct 14, 2003 | 23.24 | 23.38 | 23.18 | 23.30 | 317,678 | +0.07(+0.29%) |
Oct 13, 2003 | 22.93 | 23.33 | 22.93 | 23.24 | 300,363 | +0.33(+1.45%) |
Oct 10, 2003 | 22.91 | 23.14 | 22.91 | 22.91 | 779,766 | -0.02(-0.07%) |
Oct 09, 2003 | 22.83 | 23.21 | 22.81 | 22.92 | 507,908 | +0.31(+1.35%) |
Oct 08, 2003 | 22.93 | 22.96 | 22.52 | 22.62 | 449,366 | -0.31(-1.37%) |
Oct 07, 2003 | 22.57 | 22.93 | 22.51 | 22.93 | 501,900 | +0.28(+1.24%) |
Oct 06, 2003 | 22.58 | 22.81 | 22.58 | 22.65 | 236,992 | -0.06(-0.26%) |
Oct 03, 2003 | 22.58 | 22.99 | 22.41 | 22.71 | 788,364 | +0.72(+3.28%) |
Oct 02, 2003 | 22.08 | 22.08 | 21.96 | 21.99 | 387,880 | -0.04(-0.19%) |
Oct 01, 2003 | 21.75 | 22.03 | 21.61 | 22.03 | 394,241 | +0.23(+1.05%) |
Sep 30, 2003 | 21.69 | 21.92 | 21.39 | 21.80 | 310,846 | +0.11(+0.51%) |
Sep 29, 2003 | 21.95 | 21.99 | 21.61 | 21.69 | 698,020 | -0.07(-0.31%) |
Sep 26, 2003 | 22.06 | 22.11 | 21.75 | 21.76 | 480,580 | -0.31(-1.39%) |
Sep 25, 2003 | 22.82 | 22.82 | 22.03 | 22.06 | 740,660 | -0.77(-3.38%) |
Sep 24, 2003 | 23.35 | 23.36 | 22.84 | 22.84 | 656,911 | -0.51(-2.18%) |
Sep 23, 2003 | 23.19 | 23.46 | 23.19 | 23.35 | 412,145 | +0.25(+1.07%) |
Sep 22, 2003 | 23.18 | 23.30 | 23.01 | 23.10 | 423,688 | -0.22(-0.95%) |
Sep 19, 2003 | 23.30 | 23.40 | 23.18 | 23.32 | 393,416 | -0.09(-0.40%) |
Sep 18, 2003 | 23.35 | 23.40 | 23.27 | 23.41 | 581,408 | +0.08(+0.36%) |
Sep 17, 2003 | 23.60 | 23.60 | 23.32 | 23.33 | 443,241 | -0.32(-1.36%) |
Sep 16, 2003 | 23.34 | 23.63 | 23.41 | 23.65 | 384,229 | +0.31(+1.35%) |
Sep 15, 2003 | 23.24 | 23.37 | 23.16 | 23.34 | 367,267 | +0.14(+0.59%) |
Sep 12, 2003 | 23.13 | 23.23 | 22.85 | 23.20 | 547,838 | -0.08(-0.36%) |
Sep 11, 2003 | 23.35 | 23.39 | 23.18 | 23.29 | 426,633 | +0.14(+0.59%) |
Sep 10, 2003 | 23.77 | 23.77 | 23.00 | 23.15 | 808,153 | -0.65(-2.75%) |
Sep 09, 2003 | 23.90 | 23.90 | 23.46 | 23.81 | 792,605 | -0.22(-0.92%) |
Sep 08, 2003 | 23.89 | 24.18 | 23.75 | 24.03 | 450,309 | +0.25(+1.04%) |
Sep 05, 2003 | 23.77 | 23.92 | 23.73 | 23.78 | 608,029 | +0.03(+0.11%) |
Sep 04, 2003 | 23.56 | 23.77 | 23.52 | 23.75 | 496,953 | +0.13(+0.54%) |
Sep 03, 2003 | 23.09 | 23.72 | 23.08 | 23.63 | 668,219 | +0.64(+2.77%) |
Sep 02, 2003 | 22.75 | 23.01 | 22.56 | 22.99 | 578,699 | +0.08(+0.37%) |
Aug 29, 2003 | 22.43 | 22.91 | 22.43 | 22.91 | 349,127 | +0.27(+1.20%) |
Aug 28, 2003 | 22.50 | 22.64 | 22.23 | 22.63 | 371,390 | +0.03(+0.15%) |
Aug 27, 2003 | 22.60 | 22.72 | 22.36 | 22.60 | 464,561 | +0.00(+0.00%) |
Aug 26, 2003 | 22.89 | 22.92 | 22.29 | 22.60 | 410,025 | -0.29(-1.26%) |
Aug 25, 2003 | 22.91 | 22.91 | 22.56 | 22.89 | 322,389 | -0.02(-0.07%) |
Aug 22, 2003 | 23.75 | 23.75 | 22.84 | 22.91 | 379,164 | -0.73(-3.09%) |
Aug 21, 2003 | 23.64 | 23.73 | 23.47 | 23.64 | 541,713 | +0.19(+0.80%) |
Aug 20, 2003 | 23.23 | 23.50 | 23.13 | 23.45 | 461,381 | +0.22(+0.95%) |
Aug 19, 2003 | 22.79 | 23.23 | 22.75 | 23.23 | 525,576 | +0.51(+2.24%) |
Aug 18, 2003 | 22.43 | 22.79 | 22.43 | 22.72 | 346,889 | +0.18(+0.79%) |
Aug 15, 2003 | 22.58 | 22.69 | 22.33 | 22.54 | 203,540 | +0.03(+0.15%) |
Aug 14, 2003 | 22.51 | 22.56 | 22.28 | 22.51 | 790,485 | +0.00(+0.00%) |
Aug 13, 2003 | 22.81 | 22.91 | 22.50 | 22.51 | 484,114 | -0.31(-1.34%) |
Aug 12, 2003 | 22.52 | 22.81 | 22.41 | 22.81 | 253,718 | +0.43(+1.93%) |
Aug 11, 2003 | 22.60 | 22.66 | 22.23 | 22.38 | 279,278 | -0.36(-1.57%) |
Aug 08, 2003 | 22.60 | 22.74 | 22.56 | 22.74 | 304,721 | +0.15(+0.68%) |
Aug 07, 2003 | 22.39 | 22.58 | 22.29 | 22.58 | 420,626 | +0.26(+1.18%) |
Aug 06, 2003 | 22.50 | 22.51 | 22.22 | 22.32 | 568,569 | -0.35(-1.54%) |
Aug 05, 2003 | 22.85 | 23.03 | 22.58 | 22.67 | 694,957 | -0.25(-1.11%) |
Aug 04, 2003 | 22.83 | 22.96 | 22.65 | 22.92 | 435,467 | +0.09(+0.41%) |
Aug 01, 2003 | 22.79 | 22.92 | 22.75 | 22.83 | 416,032 | -0.05(-0.22%) |
Jul 31, 2003 | 22.75 | 22.98 | 22.58 | 22.88 | 857,742 | +0.21(+0.94%) |
Jul 30, 2003 | 22.65 | 22.84 | 22.63 | 22.67 | 588,593 | +0.03(+0.11%) |
Jul 29, 2003 | 22.67 | 22.72 | 22.33 | 22.64 | 623,106 | +0.06(+0.26%) |
Jul 28, 2003 | 22.67 | 22.77 | 22.41 | 22.58 | 562,326 | -0.17(-0.75%) |
Jul 25, 2003 | 22.41 | 22.92 | 22.41 | 22.75 | 832,182 | +0.41(+1.82%) |
Jul 24, 2003 | 21.95 | 22.54 | 21.85 | 22.34 | 1,276,366 | +0.79(+3.66%) |
Jul 23, 2003 | 21.19 | 21.56 | 21.01 | 21.56 | 641,245 | +0.36(+1.72%) |
Jul 22, 2003 | 20.82 | 21.45 | 20.80 | 21.19 | 839,132 | +0.44(+2.13%) |
Jul 21, 2003 | 20.88 | 20.88 | 20.71 | 20.75 | 630,998 | -0.25(-1.17%) |
Jul 18, 2003 | 20.80 | 21.00 | 20.72 | 21.00 | 659,267 | +0.24(+1.15%) |
Jul 17, 2003 | 20.75 | 20.96 | 20.67 | 20.76 | 739,128 | -0.09(-0.45%) |
Jul 16, 2003 | 20.84 | 20.95 | 20.55 | 20.85 | 590,714 | +0.18(+0.86%) |
Jul 15, 2003 | 21.00 | 21.09 | 20.67 | 20.67 | 543,009 | -0.25(-1.22%) |
Jul 14, 2003 | 20.99 | 21.21 | 20.76 | 20.93 | 724,640 | +0.00(+0.00%) |
Jul 11, 2003 | 20.97 | 21.16 | 20.85 | 20.93 | 639,714 | +0.17(+0.82%) |
Jul 10, 2003 | 21.05 | 21.05 | 20.69 | 20.76 | 844,550 | -0.40(-1.89%) |
Jul 09, 2003 | 21.44 | 21.52 | 21.15 | 21.16 | 806,386 | -0.28(-1.31%) |
Jul 08, 2003 | 21.62 | 21.62 | 21.26 | 21.44 | 1,124,771 | -0.05(-0.24%) |
Jul 07, 2003 | 21.43 | 21.74 | 21.41 | 21.49 | 725,936 | +0.14(+0.64%) |
Jul 03, 2003 | 21.48 | 21.51 | 21.28 | 21.35 | 207,427 | -0.25(-1.18%) |
Jul 02, 2003 | 21.34 | 21.65 | 21.28 | 21.61 | 431,462 | +0.26(+1.23%) |
Jul 01, 2003 | 21.18 | 21.35 | 20.93 | 21.34 | 543,833 | +0.10(+0.48%) |
Jun 30, 2003 | 21.22 | 21.38 | 21.07 | 21.24 | 351,719 | +0.03(+0.16%) |
Jun 27, 2003 | 21.28 | 21.52 | 21.11 | 21.21 | 345,712 | -0.07(-0.32%) |
Jun 26, 2003 | 21.05 | 21.29 | 20.81 | 21.28 | 964,813 | +0.16(+0.76%) |
Jun 25, 2003 | 21.61 | 21.61 | 21.07 | 21.11 | 483,407 | -0.42(-1.93%) |
Jun 24, 2003 | 21.70 | 21.81 | 21.40 | 21.53 | 538,415 | -0.20(-0.90%) |
Jun 23, 2003 | 22.07 | 22.08 | 21.65 | 21.73 | 674,462 | -0.36(-1.61%) |
Jun 20, 2003 | 22.29 | 22.41 | 22.01 | 22.08 | 716,631 | +0.09(+0.42%) |
Jun 19, 2003 | 22.34 | 22.41 | 21.99 | 21.99 | 524,987 | -0.43(-1.93%) |
Jun 18, 2003 | 22.20 | 22.52 | 22.01 | 22.42 | 1,111,343 | +0.19(+0.84%) |
Jun 17, 2003 | 21.86 | 22.34 | 21.76 | 22.23 | 952,563 | +0.45(+2.07%) |
Jun 16, 2003 | 21.44 | 21.95 | 21.44 | 21.78 | 600,255 | +0.42(+1.95%) |
Jun 13, 2003 | 21.35 | 21.58 | 21.22 | 21.37 | 484,468 | +0.07(+0.32%) |
Jun 12, 2003 | 21.44 | 21.55 | 21.10 | 21.30 | 465,503 | -0.03(-0.12%) |
Jun 11, 2003 | 21.05 | 21.51 | 21.00 | 21.33 | 583,528 | +0.39(+1.87%) |
Jun 10, 2003 | 20.84 | 21.10 | 20.68 | 20.94 | 830,533 | +0.10(+0.49%) |
Jun 09, 2003 | 21.22 | 21.22 | 20.79 | 20.83 | 1,180,603 | +0.33(+1.61%) |
Jun 06, 2003 | 21.23 | 21.29 | 20.46 | 20.50 | 1,066,701 | +0.85(+4.32%) |
Jun 05, 2003 | 19.44 | 19.73 | 19.36 | 19.65 | 464,326 | +0.13(+0.65%) |
Jun 04, 2003 | 18.99 | 19.65 | 18.99 | 19.53 | 523,102 | +0.51(+2.68%) |
Jun 03, 2003 | 18.85 | 19.08 | 18.85 | 19.02 | 385,171 | +0.17(+0.90%) |
Jun 02, 2003 | 18.75 | 19.09 | 18.72 | 18.85 | 616,863 | +0.21(+1.14%) |
May 30, 2003 | 18.25 | 18.69 | 18.25 | 18.63 | 611,562 | +0.46(+2.52%) |
May 29, 2003 | 18.36 | 18.49 | 17.94 | 18.18 | 480,227 | -0.23(-1.25%) |
May 28, 2003 | 18.54 | 18.64 | 18.35 | 18.41 | 448,424 | -0.10(-0.55%) |
May 27, 2003 | 17.87 | 18.53 | 17.79 | 18.51 | 341,118 | +0.64(+3.56%) |
May 23, 2003 | 17.90 | 17.91 | 17.66 | 17.87 | 252,658 | -0.03(-0.14%) |
May 22, 2003 | 17.87 | 17.96 | 17.67 | 17.90 | 368,092 | +0.03(+0.19%) |
May 21, 2003 | 17.84 | 17.86 | 17.57 | 17.86 | 409,436 | +0.02(+0.10%) |
May 20, 2003 | 18.10 | 18.25 | 17.73 | 17.85 | 515,917 | -0.17(-0.94%) |
May 19, 2003 | 18.63 | 18.63 | 17.97 | 18.02 | 690,717 | -0.66(-3.55%) |
May 16, 2003 | 18.74 | 18.76 | 18.49 | 18.68 | 483,407 | -0.05(-0.27%) |
May 15, 2003 | 18.72 | 18.76 | 18.50 | 18.73 | 480,463 | +0.03(+0.14%) |
May 14, 2003 | 18.92 | 18.93 | 18.64 | 18.70 | 349,481 | -0.22(-1.17%) |
May 13, 2003 | 18.93 | 19.04 | 18.85 | 18.92 | 608,735 | -0.29(-1.50%) |
May 12, 2003 | 18.80 | 19.22 | 18.74 | 19.21 | 330,046 | +0.19(+0.98%) |
May 09, 2003 | 18.76 | 19.03 | 18.63 | 19.03 | 542,538 | +0.28(+1.49%) |
May 08, 2003 | 18.78 | 18.94 | 18.55 | 18.75 | 470,804 | -0.10(-0.54%) |
May 07, 2003 | 18.53 | 19.04 | 18.48 | 18.85 | 707,325 | +0.31(+1.69%) |
May 06, 2003 | 18.35 | 18.76 | 18.35 | 18.53 | 533,350 | +0.09(+0.51%) |
May 05, 2003 | 18.51 | 18.65 | 18.36 | 18.44 | 368,092 | -0.11(-0.59%) |
May 02, 2003 | 18.21 | 18.66 | 18.20 | 18.55 | 755,148 | -0.07(-0.37%) |
May 01, 2003 | 18.51 | 18.68 | 18.09 | 18.62 | 553,021 | +0.08(+0.46%) |
Apr 30, 2003 | 18.51 | 18.68 | 18.22 | 18.53 | 546,543 | -0.01(-0.05%) |
Apr 29, 2003 | 18.42 | 18.65 | 18.24 | 18.54 | 443,477 | +0.11(+0.60%) |
Apr 28, 2003 | 17.84 | 18.45 | 17.83 | 18.43 | 573,516 | +0.60(+3.38%) |
Apr 25, 2003 | 18.40 | 18.40 | 17.83 | 17.83 | 632,882 | -0.62(-3.36%) |
Apr 24, 2003 | 17.92 | 18.47 | 17.74 | 18.45 | 925,118 | +0.53(+2.94%) |
Apr 23, 2003 | 17.91 | 17.96 | 17.68 | 17.92 | 454,196 | -0.08(-0.42%) |
Apr 22, 2003 | 17.49 | 18.05 | 17.32 | 18.00 | 297,182 | +0.48(+2.71%) |
Apr 21, 2003 | 17.49 | 17.66 | 17.49 | 17.52 | 560,442 | -0.03(-0.19%) |
Apr 17, 2003 | 17.40 | 17.56 | 17.29 | 17.56 | 568,687 | +0.20(+1.17%) |
Apr 16, 2003 | 17.12 | 17.47 | 17.12 | 17.35 | 1,208,048 | +0.22(+1.29%) |
Apr 15, 2003 | 16.89 | 17.16 | 16.64 | 17.13 | 429,460 | +0.25(+1.46%) |
Apr 14, 2003 | 16.51 | 16.89 | 16.45 | 16.89 | 422,981 | +0.29(+1.74%) |
Apr 11, 2003 | 16.53 | 16.80 | 16.51 | 16.60 | 371,507 | +0.03(+0.20%) |
Apr 10, 2003 | 16.64 | 16.64 | 16.30 | 16.56 | 388,940 | +0.09(+0.57%) |
Apr 09, 2003 | 16.81 | 17.05 | 16.40 | 16.47 | 387,762 | -0.23(-1.37%) |
Apr 08, 2003 | 17.06 | 17.06 | 16.68 | 16.70 | 457,965 | -0.24(-1.40%) |
Apr 07, 2003 | 16.89 | 17.15 | 16.89 | 16.94 | 649,019 | +0.34(+2.05%) |
Apr 04, 2003 | 16.79 | 16.87 | 16.54 | 16.60 | 498,838 | +0.02(+0.10%) |
Apr 03, 2003 | 16.68 | 16.84 | 16.55 | 16.58 | 599,548 | +0.03(+0.15%) |
Apr 02, 2003 | 16.34 | 16.61 | 16.22 | 16.55 | 816,280 | +0.42(+2.63%) |
Apr 01, 2003 | 16.09 | 16.33 | 16.05 | 16.13 | 641,481 | +0.00(+0.00%) |
Mar 31, 2003 | 15.98 | 16.29 | 15.71 | 16.13 | 680,587 | +0.08(+0.53%) |
Mar 28, 2003 | 16.24 | 16.29 | 16.05 | 16.05 | 409,671 | -0.20(-1.20%) |
Mar 27, 2003 | 16.26 | 16.39 | 16.10 | 16.24 | 818,872 | -0.10(-0.62%) |
Mar 26, 2003 | 16.55 | 16.64 | 16.26 | 16.34 | 552,785 | -0.20(-1.23%) |
Mar 25, 2003 | 16.30 | 16.62 | 16.29 | 16.55 | 874,940 | +0.20(+1.25%) |
Mar 24, 2003 | 16.97 | 16.97 | 16.22 | 16.34 | 601,315 | -0.62(-3.65%) |
Mar 21, 2003 | 16.72 | 17.07 | 16.66 | 16.96 | 1,229,957 | +0.36(+2.15%) |
Mar 20, 2003 | 16.46 | 16.80 | 15.96 | 16.61 | 817,694 | +0.14(+0.88%) |
Mar 19, 2003 | 16.29 | 16.46 | 16.20 | 16.46 | 426,986 | +0.08(+0.52%) |
Mar 18, 2003 | 16.69 | 16.78 | 16.26 | 16.38 | 806,857 | -0.30(-1.78%) |
Mar 17, 2003 | 15.91 | 16.72 | 15.70 | 16.67 | 881,065 | +0.76(+4.80%) |
Mar 14, 2003 | 15.59 | 16.13 | 15.46 | 15.91 | 693,662 | +0.28(+1.79%) |
Mar 13, 2003 | 14.99 | 15.63 | 14.99 | 15.63 | 422,275 | +0.72(+4.84%) |
Mar 12, 2003 | 14.70 | 14.94 | 13.88 | 14.91 | 470,922 | +0.05(+0.34%) |
Mar 11, 2003 | 15.11 | 15.32 | 14.84 | 14.86 | 357,608 | -0.30(-1.96%) |
Mar 10, 2003 | 15.26 | 15.28 | 15.11 | 15.15 | 373,863 | -0.21(-1.38%) |
Mar 07, 2003 | 14.96 | 15.47 | 14.94 | 15.37 | 602,610 | +0.07(+0.44%) |
Mar 06, 2003 | 15.50 | 15.50 | 15.20 | 15.30 | 432,287 | -0.20(-1.31%) |
Mar 05, 2003 | 15.45 | 15.69 | 15.41 | 15.50 | 473,278 | -0.03(-0.16%) |
Mar 04, 2003 | 16.00 | 16.02 | 15.49 | 15.53 | 717,337 | -0.41(-2.56%) |
Mar 03, 2003 | 16.13 | 16.18 | 15.92 | 15.94 | 698,491 | -0.11(-0.69%) |
Feb 28, 2003 | 16.14 | 16.34 | 16.05 | 16.05 | 385,289 | -0.09(-0.58%) |
Feb 27, 2003 | 15.62 | 16.14 | 15.52 | 16.14 | 430,167 | +0.53(+3.43%) |
Feb 26, 2003 | 15.88 | 15.88 | 15.58 | 15.60 | 558,793 | -0.28(-1.76%) |
Feb 25, 2003 | 15.75 | 15.89 | 15.48 | 15.88 | 413,323 | +0.11(+0.70%) |
Feb 24, 2003 | 16.16 | 16.17 | 15.75 | 15.77 | 394,359 | -0.38(-2.36%) |
Feb 21, 2003 | 15.96 | 16.22 | 15.70 | 16.16 | 432,994 | +0.36(+2.31%) |
Feb 20, 2003 | 16.06 | 16.08 | 15.74 | 15.79 | 465,032 | -0.20(-1.22%) |
Feb 19, 2003 | 16.22 | 16.22 | 15.87 | 15.99 | 309,668 | -0.25(-1.52%) |
Feb 18, 2003 | 16.22 | 16.50 | 16.14 | 16.23 | 451,369 | +0.02(+0.10%) |
Feb 14, 2003 | 15.94 | 16.25 | 15.79 | 16.22 | 268,206 | +0.33(+2.08%) |
Feb 13, 2003 | 15.88 | 16.11 | 15.74 | 15.88 | 489,179 | +0.01(+0.05%) |
Feb 12, 2003 | 16.09 | 16.17 | 15.88 | 15.88 | 328,985 | -0.24(-1.48%) |
Feb 11, 2003 | 16.21 | 16.42 | 16.08 | 16.11 | 374,217 | -0.02(-0.11%) |
Feb 10, 2003 | 15.89 | 16.29 | 15.89 | 16.13 | 615,449 | +0.15(+0.96%) |
Feb 07, 2003 | 16.32 | 16.43 | 15.98 | 15.98 | 284,932 | -0.28(-1.72%) |
Feb 06, 2003 | 16.28 | 16.46 | 16.14 | 16.26 | 350,070 | -0.02(-0.10%) |
Feb 05, 2003 | 16.43 | 16.68 | 16.27 | 16.27 | 529,463 | -0.07(-0.42%) |
Feb 04, 2003 | 16.60 | 16.67 | 16.31 | 16.34 | 387,645 | -0.43(-2.58%) |