Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.16 | 22.38 | 22.04 | 22.20 | 733,737 | +0.12(+0.54%) |
Feb 26, 2004 | 21.98 | 22.22 | 21.83 | 22.08 | 603,851 | +0.00(+0.00%) |
Feb 25, 2004 | 22.27 | 22.28 | 21.88 | 22.08 | 694,653 | -0.27(-1.21%) |
Feb 24, 2004 | 21.98 | 22.42 | 21.82 | 22.35 | 637,385 | +0.37(+1.70%) |
Feb 23, 2004 | 22.38 | 22.50 | 21.88 | 21.98 | 422,719 | -0.40(-1.78%) |
Feb 20, 2004 | 22.60 | 22.76 | 22.02 | 22.38 | 465,109 | -0.04(-0.19%) |
Feb 19, 2004 | 22.75 | 22.85 | 22.41 | 22.42 | 415,871 | -0.45(-1.96%) |
Feb 18, 2004 | 22.71 | 22.87 | 22.61 | 22.87 | 599,837 | +0.01(+0.04%) |
Feb 17, 2004 | 22.69 | 23.02 | 22.69 | 22.86 | 758,652 | +0.21(+0.93%) |
Feb 13, 2004 | 22.63 | 22.79 | 22.49 | 22.65 | 599,955 | +0.02(+0.07%) |
Feb 12, 2004 | 22.40 | 22.74 | 22.33 | 22.63 | 480,342 | +0.14(+0.60%) |
Feb 11, 2004 | 22.36 | 22.54 | 21.99 | 22.49 | 637,976 | +0.05(+0.23%) |
Feb 10, 2004 | 22.15 | 22.57 | 22.10 | 22.44 | 963,163 | +0.29(+1.30%) |
Feb 09, 2004 | 21.99 | 22.15 | 21.72 | 22.15 | 504,784 | +0.05(+0.23%) |
Feb 06, 2004 | 22.17 | 22.23 | 22.01 | 22.10 | 549,063 | +0.00(+0.00%) |
Feb 05, 2004 | 21.60 | 22.30 | 21.50 | 22.10 | 1,488,729 | +0.51(+2.35%) |
Feb 04, 2004 | 21.44 | 21.65 | 21.27 | 21.60 | 808,717 | +0.03(+0.12%) |
Feb 03, 2004 | 21.92 | 21.94 | 21.47 | 21.57 | 697,842 | -0.49(-2.23%) |
Feb 02, 2004 | 21.92 | 22.06 | 21.72 | 22.06 | 707,878 | +0.03(+0.15%) |
Jan 30, 2004 | 21.75 | 22.06 | 21.56 | 22.03 | 647,068 | +0.28(+1.29%) |
Jan 29, 2004 | 22.06 | 22.06 | 21.51 | 21.75 | 1,181,608 | -0.16(-0.73%) |
Jan 28, 2004 | 22.75 | 22.75 | 21.79 | 21.91 | 1,778,375 | -0.84(-3.69%) |
Jan 27, 2004 | 22.74 | 22.95 | 22.54 | 22.75 | 1,464,287 | +0.01(+0.04%) |
Jan 26, 2004 | 21.93 | 22.74 | 21.81 | 22.74 | 1,440,199 | +0.50(+2.25%) |
Jan 23, 2004 | 21.75 | 22.27 | 21.68 | 22.24 | 1,230,610 | +0.65(+3.02%) |
Jan 22, 2004 | 20.54 | 22.19 | 20.54 | 21.59 | 1,488,847 | +1.05(+5.11%) |
Jan 21, 2004 | 20.46 | 20.75 | 20.33 | 20.54 | 733,619 | +0.08(+0.37%) |
Jan 20, 2004 | 20.28 | 20.48 | 20.24 | 20.46 | 634,079 | +0.14(+0.71%) |
Jan 16, 2004 | 20.54 | 20.58 | 20.26 | 20.32 | 984,535 | -0.20(-0.99%) |
Jan 15, 2004 | 20.62 | 20.82 | 20.45 | 20.52 | 492,504 | -0.02(-0.08%) |
Jan 14, 2004 | 20.33 | 20.66 | 20.24 | 20.54 | 597,475 | +0.18(+0.87%) |
Jan 13, 2004 | 20.37 | 20.44 | 20.29 | 20.36 | 371,237 | +0.02(+0.08%) |
Jan 12, 2004 | 20.33 | 20.52 | 20.28 | 20.34 | 364,035 | +0.02(+0.08%) |
Jan 09, 2004 | 20.33 | 20.40 | 20.31 | 20.33 | 611,881 | -0.08(-0.37%) |
Jan 08, 2004 | 20.53 | 20.53 | 20.33 | 20.40 | 387,532 | +0.04(+0.21%) |
Jan 07, 2004 | 20.57 | 20.68 | 20.33 | 20.36 | 447,516 | -0.38(-1.84%) |
Jan 06, 2004 | 20.51 | 20.75 | 20.43 | 20.74 | 346,323 | +0.25(+1.20%) |
Jan 05, 2004 | 20.33 | 20.65 | 20.32 | 20.49 | 1,023,855 | +0.19(+0.96%) |
Jan 02, 2004 | 20.69 | 20.88 | 20.25 | 20.30 | 604,560 | -0.45(-2.16%) |
Dec 31, 2003 | 20.49 | 20.79 | 20.36 | 20.75 | 420,830 | +0.26(+1.28%) |
Dec 30, 2003 | 20.65 | 20.68 | 20.33 | 20.49 | 357,776 | -0.08(-0.37%) |
Dec 29, 2003 | 20.58 | 20.74 | 20.41 | 20.56 | 321,290 | -0.02(-0.08%) |
Dec 26, 2003 | 20.38 | 20.61 | 20.35 | 20.58 | 137,088 | +0.22(+1.08%) |
Dec 24, 2003 | 20.49 | 20.49 | 20.18 | 20.36 | 165,545 | -0.14(-0.66%) |
Dec 23, 2003 | 20.61 | 20.66 | 20.36 | 20.49 | 501,359 | -0.01(-0.04%) |
Dec 22, 2003 | 20.20 | 20.53 | 20.20 | 20.50 | 496,164 | +0.29(+1.42%) |
Dec 19, 2003 | 20.61 | 20.61 | 19.95 | 20.22 | 1,213,961 | -0.58(-2.77%) |
Dec 18, 2003 | 20.52 | 20.81 | 20.37 | 20.79 | 450,114 | +0.38(+1.87%) |
Dec 17, 2003 | 20.34 | 20.43 | 20.28 | 20.41 | 492,858 | +0.08(+0.37%) |
Dec 16, 2003 | 20.37 | 20.41 | 20.22 | 20.33 | 535,602 | -0.03(-0.17%) |
Dec 15, 2003 | 20.54 | 20.62 | 20.37 | 20.37 | 474,792 | +0.03(+0.12%) |
Dec 12, 2003 | 20.38 | 20.45 | 20.20 | 20.34 | 552,015 | -0.04(-0.21%) |
Dec 11, 2003 | 20.39 | 20.47 | 20.32 | 20.38 | 694,535 | +0.03(+0.17%) |
Dec 10, 2003 | 20.33 | 20.41 | 20.22 | 20.35 | 1,126,701 | -0.02(-0.08%) |
Dec 09, 2003 | 20.63 | 20.63 | 20.27 | 20.37 | 308,065 | -0.11(-0.54%) |
Dec 08, 2003 | 20.33 | 20.43 | 20.29 | 20.48 | 381,746 | +0.15(+0.75%) |
Dec 05, 2003 | 20.24 | 20.27 | 20.04 | 20.33 | 257,292 | -0.06(-0.29%) |
Dec 04, 2003 | 20.36 | 20.43 | 20.27 | 20.38 | 232,377 | +0.03(+0.12%) |
Dec 03, 2003 | 20.71 | 20.71 | 20.33 | 20.36 | 323,179 | -0.22(-1.07%) |
Dec 02, 2003 | 20.54 | 20.83 | 20.33 | 20.58 | 652,854 | +0.06(+0.29%) |
Dec 01, 2003 | 20.12 | 20.39 | 20.00 | 20.52 | 623,925 | +0.51(+2.54%) |
Nov 28, 2003 | 20.03 | 20.12 | 19.93 | 20.01 | 182,666 | -0.08(-0.42%) |
Nov 26, 2003 | 20.11 | 20.11 | 19.93 | 20.10 | 270,280 | -0.05(-0.25%) |
Nov 25, 2003 | 20.06 | 20.20 | 19.94 | 20.15 | 545,639 | +0.08(+0.42%) |
Nov 24, 2003 | 19.99 | 20.28 | 19.96 | 20.06 | 548,591 | +0.15(+0.77%) |
Nov 21, 2003 | 19.78 | 19.93 | 19.69 | 19.91 | 365,924 | +0.13(+0.64%) |
Nov 20, 2003 | 19.87 | 20.03 | 19.74 | 19.78 | 280,907 | -0.40(-1.97%) |
Nov 19, 2003 | 20.11 | 20.25 | 19.99 | 20.18 | 408,904 | +0.19(+0.97%) |
Nov 18, 2003 | 20.11 | 20.33 | 19.97 | 19.99 | 431,221 | -0.13(-0.63%) |
Nov 17, 2003 | 20.06 | 20.24 | 19.94 | 20.11 | 549,063 | -0.33(-1.62%) |
Nov 14, 2003 | 20.55 | 20.71 | 20.38 | 20.44 | 403,000 | -0.25(-1.19%) |
Nov 13, 2003 | 20.80 | 20.85 | 20.50 | 20.69 | 328,375 | -0.27(-1.29%) |
Nov 12, 2003 | 20.51 | 21.05 | 20.45 | 20.96 | 438,660 | +0.45(+2.19%) |
Nov 11, 2003 | 20.54 | 20.64 | 20.35 | 20.51 | 385,997 | -0.03(-0.12%) |
Nov 10, 2003 | 20.60 | 20.60 | 20.60 | 20.54 | 324,951 | -0.19(-0.94%) |
Nov 07, 2003 | 20.64 | 20.66 | 20.55 | 20.73 | 426,144 | +0.08(+0.41%) |
Nov 06, 2003 | 20.57 | 20.66 | 20.38 | 20.65 | 551,779 | +0.15(+0.74%) |
Nov 05, 2003 | 20.33 | 20.52 | 20.16 | 20.49 | 554,495 | +0.15(+0.75%) |
Nov 04, 2003 | 20.33 | 20.40 | 20.19 | 20.34 | 339,120 | -0.21(-1.03%) |
Nov 03, 2003 | 20.70 | 20.90 | 20.51 | 20.55 | 820,554 | -0.14(-0.70%) |
Oct 31, 2003 | 20.38 | 20.75 | 20.41 | 20.70 | 953,953 | +0.32(+1.58%) |
Oct 30, 2003 | 20.33 | 20.49 | 20.12 | 20.38 | 553,314 | -0.02(-0.08%) |
Oct 29, 2003 | 20.11 | 20.41 | 20.07 | 20.39 | 563,350 | +0.15(+0.75%) |
Oct 28, 2003 | 20.12 | 20.41 | 19.95 | 20.24 | 927,976 | +0.19(+0.93%) |
Oct 27, 2003 | 19.77 | 20.05 | 19.69 | 20.05 | 688,277 | +0.46(+2.33%) |
Oct 24, 2003 | 19.69 | 19.70 | 19.29 | 19.60 | 540,679 | -0.13(-0.64%) |
Oct 23, 2003 | 19.69 | 20.33 | 19.63 | 19.72 | 819,462 | +0.03(+0.17%) |
Oct 22, 2003 | 19.77 | 19.78 | 19.57 | 19.69 | 617,666 | -0.30(-1.48%) |
Oct 21, 2003 | 20.05 | 20.11 | 19.91 | 19.99 | 547,882 | -0.13(-0.63%) |
Oct 20, 2003 | 20.26 | 20.28 | 19.83 | 20.11 | 848,745 | +0.05(+0.25%) |
Oct 17, 2003 | 20.22 | 20.33 | 20.01 | 20.06 | 1,147,129 | -0.15(-0.75%) |
Oct 16, 2003 | 19.25 | 20.17 | 18.93 | 20.22 | 1,641,877 | +0.97(+5.02%) |
Oct 15, 2003 | 19.34 | 19.46 | 19.19 | 19.25 | 594,995 | -0.08(-0.44%) |
Oct 14, 2003 | 19.11 | 19.49 | 19.11 | 19.33 | 644,470 | +0.09(+0.48%) |
Oct 13, 2003 | 19.06 | 19.35 | 19.14 | 19.24 | 288,819 | +0.19(+0.98%) |
Oct 10, 2003 | 19.06 | 19.19 | 18.98 | 19.06 | 672,100 | +0.00(+0.00%) |
Oct 09, 2003 | 19.35 | 19.57 | 19.06 | 19.06 | 945,097 | -0.04(-0.22%) |
Oct 08, 2003 | 19.44 | 19.56 | 19.06 | 19.10 | 1,104,621 | -0.35(-1.79%) |
Oct 07, 2003 | 19.06 | 19.47 | 18.96 | 19.44 | 702,919 | +0.35(+1.82%) |
Oct 06, 2003 | 19.00 | 19.23 | 18.93 | 19.10 | 636,677 | -0.02(-0.09%) |
Oct 03, 2003 | 19.06 | 19.34 | 19.09 | 19.11 | 808,717 | +0.05(+0.27%) |
Oct 02, 2003 | 19.06 | 19.16 | 18.99 | 19.06 | 554,140 | -0.08(-0.44%) |
Oct 01, 2003 | 18.86 | 19.19 | 18.86 | 19.15 | 841,070 | +0.29(+1.53%) |
Sep 30, 2003 | 19.27 | 19.27 | 18.72 | 18.86 | 586,376 | -0.41(-2.11%) |
Sep 29, 2003 | 18.80 | 19.30 | 18.76 | 19.27 | 813,558 | +0.47(+2.52%) |
Sep 26, 2003 | 19.22 | 19.22 | 18.72 | 18.79 | 1,070,378 | -0.42(-2.20%) |
Sep 25, 2003 | 19.61 | 19.65 | 19.22 | 19.22 | 1,241,355 | -0.52(-2.62%) |
Sep 24, 2003 | 19.98 | 20.33 | 19.67 | 19.73 | 854,413 | -0.24(-1.19%) |
Sep 23, 2003 | 19.55 | 20.05 | 19.48 | 19.97 | 1,411,506 | +0.42(+2.17%) |
Sep 22, 2003 | 19.48 | 19.69 | 19.22 | 19.55 | 1,194,596 | -0.06(-0.30%) |
Sep 19, 2003 | 19.51 | 19.61 | 19.49 | 19.61 | 532,178 | +0.03(+0.17%) |
Sep 18, 2003 | 19.49 | 19.58 | 19.49 | 19.57 | 993,627 | +0.08(+0.43%) |
Sep 17, 2003 | 19.44 | 19.66 | 19.26 | 19.49 | 979,576 | +0.42(+2.18%) |
Sep 16, 2003 | 18.81 | 19.14 | 18.62 | 19.07 | 691,229 | +0.36(+1.90%) |
Sep 15, 2003 | 18.93 | 18.93 | 18.64 | 18.72 | 393,790 | -0.15(-0.81%) |
Sep 12, 2003 | 18.78 | 18.95 | 18.46 | 18.87 | 410,793 | +0.04(+0.23%) |
Sep 11, 2003 | 18.81 | 18.99 | 18.68 | 18.83 | 632,780 | +0.28(+1.51%) |
Sep 10, 2003 | 19.22 | 19.28 | 18.39 | 18.55 | 1,086,319 | -0.62(-3.23%) |
Sep 09, 2003 | 19.44 | 19.44 | 19.08 | 19.17 | 571,616 | -0.26(-1.35%) |
Sep 08, 2003 | 19.48 | 19.62 | 19.43 | 19.43 | 423,192 | -0.09(-0.48%) |
Sep 05, 2003 | 19.83 | 19.83 | 19.44 | 19.52 | 514,938 | -0.27(-1.37%) |
Sep 04, 2003 | 19.72 | 19.93 | 19.72 | 19.79 | 490,496 | -0.12(-0.60%) |
Sep 03, 2003 | 19.48 | 20.01 | 19.48 | 19.91 | 546,465 | +0.22(+1.12%) |
Sep 02, 2003 | 19.38 | 19.83 | 19.24 | 19.69 | 524,621 | +0.26(+1.35%) |
Aug 29, 2003 | 19.28 | 19.48 | 19.23 | 19.43 | 323,770 | +0.10(+0.53%) |
Aug 28, 2003 | 19.34 | 19.44 | 19.14 | 19.33 | 519,189 | +0.08(+0.40%) |
Aug 27, 2003 | 19.25 | 19.32 | 19.06 | 19.25 | 286,339 | +0.08(+0.40%) |
Aug 26, 2003 | 18.97 | 19.29 | 18.83 | 19.17 | 377,495 | -0.03(-0.18%) |
Aug 25, 2003 | 19.11 | 19.31 | 18.98 | 19.21 | 372,890 | -0.18(-0.92%) |
Aug 22, 2003 | 19.59 | 19.79 | 19.26 | 19.39 | 390,248 | -0.25(-1.29%) |
Aug 21, 2003 | 19.33 | 19.86 | 19.18 | 19.64 | 644,706 | +0.22(+1.13%) |
Aug 20, 2003 | 19.06 | 19.52 | 18.97 | 19.42 | 588,501 | +0.11(+0.57%) |
Aug 19, 2003 | 19.17 | 19.36 | 18.97 | 19.31 | 407,487 | +0.03(+0.13%) |
Aug 18, 2003 | 18.82 | 19.33 | 18.82 | 19.28 | 896,095 | +0.35(+1.83%) |
Aug 15, 2003 | 19.13 | 19.18 | 18.80 | 18.94 | 324,006 | -0.19(-1.02%) |
Aug 14, 2003 | 19.07 | 19.22 | 18.95 | 19.13 | 490,614 | +0.06(+0.31%) |
Aug 13, 2003 | 19.33 | 19.39 | 18.89 | 19.07 | 635,378 | -0.06(-0.31%) |
Aug 12, 2003 | 18.95 | 19.17 | 18.82 | 19.13 | 513,049 | +0.09(+0.49%) |
Aug 11, 2003 | 19.33 | 19.38 | 18.77 | 19.04 | 778,489 | -0.38(-1.96%) |
Aug 08, 2003 | 19.39 | 19.49 | 19.13 | 19.42 | 515,647 | +0.15(+0.79%) |
Aug 07, 2003 | 18.95 | 19.32 | 18.90 | 19.27 | 904,714 | +0.25(+1.29%) |
Aug 06, 2003 | 18.76 | 19.13 | 18.64 | 19.02 | 996,225 | +0.46(+2.46%) |
Aug 05, 2003 | 18.93 | 19.04 | 18.52 | 18.56 | 1,007,206 | -0.62(-3.22%) |
Aug 04, 2003 | 19.22 | 19.39 | 19.02 | 19.18 | 1,204,161 | -0.14(-0.70%) |
Aug 01, 2003 | 19.52 | 19.56 | 19.09 | 19.32 | 1,015,118 | -0.41(-2.06%) |
Jul 31, 2003 | 20.05 | 20.16 | 19.65 | 19.72 | 927,976 | -0.28(-1.40%) |
Jul 30, 2003 | 19.94 | 20.05 | 19.77 | 20.00 | 494,511 | -0.10(-0.51%) |
Jul 29, 2003 | 19.85 | 20.41 | 19.72 | 20.11 | 892,907 | +0.14(+0.72%) |
Jul 28, 2003 | 20.24 | 20.33 | 19.87 | 19.96 | 746,254 | -0.25(-1.22%) |
Jul 25, 2003 | 19.79 | 20.33 | 19.59 | 20.21 | 609,047 | +0.24(+1.19%) |
Jul 24, 2003 | 20.38 | 20.52 | 19.89 | 19.97 | 615,541 | -0.36(-1.75%) |
Jul 23, 2003 | 20.30 | 20.54 | 19.98 | 20.33 | 926,441 | +0.03(+0.13%) |
Jul 22, 2003 | 20.37 | 20.37 | 20.05 | 20.30 | 844,258 | -0.04(-0.21%) |
Jul 21, 2003 | 20.54 | 20.58 | 20.22 | 20.34 | 954,189 | -0.78(-3.69%) |
Jul 18, 2003 | 21.13 | 21.27 | 20.83 | 21.12 | 651,083 | +0.08(+0.36%) |
Jul 17, 2003 | 21.98 | 22.02 | 20.87 | 21.05 | 1,148,782 | -1.06(-4.79%) |
Jul 16, 2003 | 22.54 | 22.64 | 21.61 | 22.10 | 635,260 | -0.48(-2.14%) |
Jul 15, 2003 | 22.31 | 22.60 | 22.26 | 22.59 | 524,739 | +0.32(+1.45%) |
Jul 14, 2003 | 22.29 | 22.53 | 22.19 | 22.26 | 623,334 | +0.07(+0.30%) |
Jul 11, 2003 | 22.02 | 22.32 | 22.02 | 22.20 | 419,767 | +0.18(+0.81%) |
Jul 10, 2003 | 22.02 | 22.15 | 21.87 | 22.02 | 602,907 | -0.21(-0.95%) |
Jul 09, 2003 | 22.22 | 22.31 | 21.96 | 22.23 | 381,156 | -0.21(-0.94%) |
Jul 08, 2003 | 22.02 | 22.46 | 21.98 | 22.44 | 511,750 | +0.17(+0.76%) |
Jul 07, 2003 | 22.02 | 22.37 | 21.93 | 22.27 | 588,737 | +0.25(+1.15%) |
Jul 03, 2003 | 22.14 | 22.43 | 21.78 | 22.02 | 293,896 | -0.33(-1.48%) |
Jul 02, 2003 | 22.27 | 22.52 | 22.23 | 22.35 | 561,934 | +0.08(+0.34%) |
Jul 01, 2003 | 22.02 | 22.27 | 21.49 | 22.27 | 592,634 | +0.25(+1.15%) |
Jun 30, 2003 | 21.93 | 22.28 | 21.90 | 22.02 | 455,545 | +0.00(+0.00%) |
Jun 27, 2003 | 21.85 | 22.15 | 21.70 | 22.02 | 443,029 | +0.07(+0.31%) |
Jun 26, 2003 | 21.49 | 21.99 | 21.42 | 21.95 | 362,618 | +0.53(+2.49%) |
Jun 25, 2003 | 21.79 | 21.93 | 21.42 | 21.42 | 467,471 | -0.37(-1.71%) |
Jun 24, 2003 | 21.77 | 21.98 | 21.51 | 21.79 | 476,917 | +0.03(+0.12%) |
Jun 23, 2003 | 22.47 | 22.50 | 21.64 | 21.77 | 474,201 | -0.68(-3.02%) |
Jun 20, 2003 | 22.44 | 22.56 | 22.27 | 22.44 | 608,811 | +0.16(+0.72%) |
Jun 19, 2003 | 22.97 | 23.06 | 22.19 | 22.28 | 655,097 | -0.74(-3.20%) |
Jun 18, 2003 | 23.07 | 23.19 | 22.73 | 23.02 | 382,573 | -0.04(-0.18%) |
Jun 17, 2003 | 23.04 | 23.27 | 22.88 | 23.06 | 425,671 | -0.19(-0.80%) |
Jun 16, 2003 | 22.59 | 23.37 | 22.56 | 23.25 | 479,515 | +0.67(+2.96%) |
Jun 13, 2003 | 22.84 | 22.94 | 22.40 | 22.58 | 381,510 | -0.41(-1.80%) |
Jun 12, 2003 | 22.99 | 23.13 | 22.86 | 22.99 | 578,583 | +0.03(+0.11%) |
Jun 11, 2003 | 22.27 | 22.97 | 22.10 | 22.97 | 640,692 | +0.74(+3.31%) |
Jun 10, 2003 | 21.88 | 22.27 | 21.81 | 22.23 | 482,467 | +0.35(+1.59%) |
Jun 09, 2003 | 22.32 | 22.32 | 21.73 | 21.88 | 549,771 | -0.44(-1.97%) |
Jun 06, 2003 | 22.37 | 22.71 | 22.17 | 22.32 | 745,899 | -0.03(-0.11%) |
Jun 05, 2003 | 22.24 | 22.43 | 22.15 | 22.35 | 520,488 | -0.06(-0.26%) |
Jun 04, 2003 | 21.72 | 22.41 | 21.71 | 22.41 | 696,779 | +0.59(+2.72%) |
Jun 03, 2003 | 21.77 | 21.93 | 21.56 | 21.82 | 631,836 | +0.16(+0.74%) |
Jun 02, 2003 | 21.48 | 21.93 | 21.44 | 21.66 | 560,162 | +0.21(+0.99%) |
May 30, 2003 | 20.60 | 21.46 | 20.51 | 21.44 | 958,794 | +0.85(+4.11%) |
May 29, 2003 | 20.68 | 20.89 | 20.48 | 20.60 | 988,904 | -0.11(-0.53%) |
May 28, 2003 | 20.69 | 20.83 | 20.49 | 20.71 | 483,530 | +0.02(+0.08%) |
May 27, 2003 | 19.99 | 20.72 | 19.25 | 20.69 | 508,090 | +0.59(+2.95%) |
May 23, 2003 | 20.03 | 20.19 | 19.98 | 20.10 | 340,891 | +0.03(+0.13%) |
May 22, 2003 | 20.00 | 20.28 | 19.87 | 20.07 | 658,994 | +0.08(+0.38%) |
May 21, 2003 | 19.86 | 20.10 | 19.76 | 20.00 | 420,830 | +0.03(+0.17%) |
May 20, 2003 | 19.89 | 20.17 | 19.89 | 19.96 | 831,742 | +0.08(+0.43%) |
May 19, 2003 | 20.15 | 20.15 | 19.69 | 19.88 | 594,523 | -0.39(-1.92%) |
May 16, 2003 | 20.23 | 20.27 | 19.89 | 20.27 | 651,909 | +0.02(+0.08%) |
May 15, 2003 | 19.85 | 20.25 | 19.81 | 20.25 | 568,782 | +0.40(+2.00%) |
May 14, 2003 | 20.06 | 20.07 | 19.66 | 19.85 | 483,057 | -0.23(-1.14%) |
May 13, 2003 | 20.20 | 20.28 | 19.98 | 20.08 | 719,804 | -0.19(-0.92%) |
May 12, 2003 | 20.03 | 20.32 | 19.84 | 20.27 | 721,339 | +0.32(+1.61%) |
May 09, 2003 | 19.49 | 20.01 | 19.49 | 19.94 | 578,228 | +0.41(+2.08%) |
May 08, 2003 | 19.38 | 19.58 | 19.28 | 19.54 | 926,205 | +0.09(+0.48%) |
May 07, 2003 | 19.48 | 19.61 | 19.38 | 19.44 | 1,084,548 | -0.51(-2.55%) |
May 06, 2003 | 19.55 | 20.00 | 19.50 | 19.95 | 567,483 | +0.37(+1.90%) |
May 05, 2003 | 19.81 | 19.86 | 19.31 | 19.58 | 435,826 | -0.15(-0.77%) |
May 02, 2003 | 19.45 | 19.73 | 19.28 | 19.73 | 737,398 | +0.24(+1.22%) |
May 01, 2003 | 19.44 | 19.55 | 19.06 | 19.50 | 633,843 | -0.14(-0.73%) |
Apr 30, 2003 | 19.48 | 19.89 | 19.31 | 19.64 | 614,360 | -0.02(-0.09%) |
Apr 29, 2003 | 19.77 | 19.97 | 19.44 | 19.66 | 806,237 | -0.16(-0.81%) |
Apr 28, 2003 | 18.93 | 19.94 | 18.93 | 19.82 | 1,108,636 | +0.84(+4.42%) |
Apr 25, 2003 | 19.35 | 19.35 | 18.74 | 18.98 | 1,820,529 | +1.10(+6.16%) |
Apr 24, 2003 | 17.78 | 18.06 | 17.55 | 17.88 | 486,482 | -0.12(-0.66%) |
Apr 23, 2003 | 17.88 | 18.03 | 17.77 | 18.00 | 645,297 | -0.04(-0.23%) |
Apr 22, 2003 | 17.45 | 18.06 | 17.29 | 18.04 | 725,944 | +0.56(+3.20%) |
Apr 21, 2003 | 17.79 | 17.79 | 17.40 | 17.48 | 503,367 | -0.31(-1.76%) |
Apr 17, 2003 | 17.67 | 17.95 | 17.62 | 17.79 | 612,235 | +0.12(+0.67%) |
Apr 16, 2003 | 17.77 | 18.01 | 17.60 | 17.67 | 624,043 | -0.03(-0.14%) |
Apr 15, 2003 | 17.25 | 17.70 | 17.00 | 17.70 | 658,521 | +0.58(+3.41%) |
Apr 14, 2003 | 16.92 | 17.12 | 16.73 | 17.12 | 301,453 | +0.41(+2.43%) |
Apr 11, 2003 | 16.88 | 17.15 | 16.68 | 16.71 | 294,132 | -0.09(-0.55%) |
Apr 10, 2003 | 16.67 | 16.90 | 16.53 | 16.80 | 436,535 | +0.24(+1.43%) |
Apr 09, 2003 | 17.05 | 17.18 | 16.52 | 16.57 | 684,381 | -0.52(-3.02%) |
Apr 08, 2003 | 17.57 | 17.57 | 17.02 | 17.08 | 507,972 | -0.36(-2.04%) |
Apr 07, 2003 | 17.62 | 17.91 | 17.40 | 17.44 | 517,536 | +0.02(+0.10%) |
Apr 04, 2003 | 17.15 | 17.51 | 17.09 | 17.42 | 599,364 | +0.31(+1.83%) |
Apr 03, 2003 | 17.36 | 17.45 | 16.96 | 17.11 | 339,356 | -0.30(-1.75%) |
Apr 02, 2003 | 17.36 | 17.70 | 17.19 | 17.41 | 511,632 | +0.13(+0.73%) |
Apr 01, 2003 | 17.00 | 17.34 | 16.79 | 17.29 | 523,794 | +0.36(+2.10%) |
Mar 31, 2003 | 17.12 | 17.23 | 16.53 | 16.93 | 456,490 | -0.25(-1.43%) |
Mar 28, 2003 | 17.19 | 17.33 | 17.02 | 17.18 | 470,541 | -0.25(-1.46%) |
Mar 27, 2003 | 17.30 | 17.63 | 17.02 | 17.43 | 527,100 | +0.04(+0.24%) |
Mar 26, 2003 | 17.75 | 17.75 | 17.13 | 17.39 | 489,315 | -0.03(-0.15%) |
Mar 25, 2003 | 17.11 | 17.56 | 16.79 | 17.41 | 693,709 | +0.44(+2.59%) |
Mar 24, 2003 | 17.62 | 17.62 | 16.78 | 16.97 | 479,633 | -0.91(-5.07%) |
Mar 21, 2003 | 17.51 | 17.90 | 17.21 | 17.88 | 1,178,656 | +0.98(+5.81%) |
Mar 20, 2003 | 16.62 | 16.98 | 16.35 | 16.90 | 580,236 | +0.21(+1.27%) |
Mar 19, 2003 | 16.55 | 16.74 | 16.42 | 16.68 | 434,763 | +0.14(+0.82%) |
Mar 18, 2003 | 16.39 | 16.63 | 16.30 | 16.55 | 503,367 | +0.19(+1.19%) |
Mar 17, 2003 | 15.88 | 16.38 | 15.61 | 16.35 | 846,974 | +0.47(+2.99%) |
Mar 14, 2003 | 15.71 | 16.01 | 15.65 | 15.88 | 861,262 | +0.34(+2.18%) |
Mar 13, 2003 | 15.62 | 15.74 | 15.11 | 15.54 | 638,330 | +0.12(+0.77%) |
Mar 12, 2003 | 15.25 | 15.42 | 15.16 | 15.42 | 473,021 | -0.03(-0.16%) |
Mar 11, 2003 | 15.53 | 15.86 | 15.33 | 15.45 | 393,554 | -0.11(-0.71%) |
Mar 10, 2003 | 16.09 | 16.12 | 15.51 | 15.56 | 420,948 | -0.64(-3.92%) |
Mar 07, 2003 | 15.90 | 16.24 | 15.74 | 16.19 | 576,339 | +0.11(+0.68%) |
Mar 06, 2003 | 16.13 | 16.23 | 15.92 | 16.08 | 618,375 | -0.13(-0.78%) |
Mar 05, 2003 | 16.35 | 16.48 | 16.07 | 16.21 | 795,964 | -0.09(-0.57%) |
Mar 04, 2003 | 16.81 | 17.05 | 16.27 | 16.30 | 1,566,543 | -0.37(-2.23%) |