Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.81 | 24.98 | 24.70 | 24.92 | 265,466 | +0.21(+0.86%) |
Mar 30, 2004 | 24.56 | 24.71 | 24.49 | 24.71 | 116,248 | +0.11(+0.47%) |
Mar 29, 2004 | 24.40 | 24.63 | 24.40 | 24.59 | 395,879 | +0.38(+1.59%) |
Mar 26, 2004 | 24.24 | 24.33 | 24.06 | 24.21 | 157,032 | -0.13(-0.54%) |
Mar 25, 2004 | 24.08 | 24.36 | 24.08 | 24.34 | 362,909 | +0.48(+2.01%) |
Mar 24, 2004 | 23.95 | 24.02 | 23.69 | 23.86 | 2,301,032 | -0.20(-0.83%) |
Mar 23, 2004 | 24.24 | 24.31 | 24.04 | 24.06 | 55,926 | +0.05(+0.20%) |
Mar 22, 2004 | 24.17 | 24.24 | 23.91 | 24.01 | 286,957 | -0.26(-1.08%) |
Mar 19, 2004 | 24.55 | 24.65 | 24.27 | 24.27 | 94,024 | -0.54(-2.18%) |
Mar 18, 2004 | 24.75 | 24.87 | 24.59 | 24.81 | 67,404 | -0.08(-0.33%) |
Mar 17, 2004 | 24.63 | 24.94 | 24.62 | 24.90 | 211,737 | +0.51(+2.08%) |
Mar 16, 2004 | 24.63 | 24.73 | 24.25 | 24.39 | 373,411 | +0.15(+0.63%) |
Mar 15, 2004 | 24.79 | 24.79 | 24.16 | 24.24 | 258,628 | -0.78(-3.11%) |
Mar 12, 2004 | 24.83 | 25.01 | 24.74 | 25.01 | 139,693 | +0.01(+0.03%) |
Mar 11, 2004 | 25.02 | 25.22 | 24.88 | 25.01 | 401,984 | -0.38(-1.50%) |
Mar 10, 2004 | 25.63 | 25.73 | 25.31 | 25.39 | 325,788 | -0.47(-1.82%) |
Mar 09, 2004 | 26.16 | 26.16 | 25.63 | 25.86 | 406,136 | -0.40(-1.51%) |
Mar 08, 2004 | 26.35 | 26.35 | 26.13 | 26.26 | 354,850 | -0.07(-0.25%) |
Mar 05, 2004 | 26.10 | 26.35 | 26.10 | 26.32 | 355,583 | +0.40(+1.55%) |
Mar 04, 2004 | 25.64 | 25.96 | 25.62 | 25.92 | 76,196 | +0.25(+0.97%) |
Mar 03, 2004 | 25.66 | 25.77 | 25.33 | 25.67 | 168,511 | -0.11(-0.43%) |
Mar 02, 2004 | 26.11 | 26.14 | 25.68 | 25.78 | 188,048 | -0.50(-1.90%) |
Mar 01, 2004 | 26.09 | 26.30 | 26.04 | 26.28 | 287,934 | +0.26(+0.99%) |
Feb 27, 2004 | 25.92 | 26.11 | 25.78 | 26.02 | 114,782 | +0.14(+0.55%) |
Feb 26, 2004 | 25.83 | 25.90 | 25.64 | 25.88 | 169,732 | -0.08(-0.30%) |
Feb 25, 2004 | 26.08 | 26.08 | 25.80 | 25.96 | 63,985 | -0.21(-0.80%) |
Feb 24, 2004 | 26.01 | 26.28 | 25.90 | 26.16 | 220,774 | -0.02(-0.08%) |
Feb 23, 2004 | 26.43 | 26.46 | 26.10 | 26.19 | 45,180 | -0.02(-0.08%) |
Feb 20, 2004 | 26.65 | 26.65 | 26.07 | 26.21 | 82,546 | -0.31(-1.17%) |
Feb 19, 2004 | 26.80 | 26.89 | 26.52 | 26.52 | 90,605 | +0.05(+0.17%) |
Feb 18, 2004 | 26.87 | 26.88 | 26.35 | 26.47 | 79,615 | -0.38(-1.42%) |
Feb 17, 2004 | 26.81 | 26.88 | 26.59 | 26.85 | 57,147 | +0.57(+2.17%) |
Feb 13, 2004 | 26.71 | 26.71 | 26.15 | 26.28 | 84,988 | -0.35(-1.31%) |
Feb 12, 2004 | 26.57 | 26.75 | 26.51 | 26.63 | 65,206 | -0.12(-0.46%) |
Feb 11, 2004 | 26.31 | 26.75 | 26.19 | 26.75 | 276,944 | +0.42(+1.59%) |
Feb 10, 2004 | 26.27 | 26.38 | 26.12 | 26.34 | 84,744 | +0.10(+0.37%) |
Feb 09, 2004 | 26.26 | 26.32 | 26.15 | 26.24 | 135,297 | +0.23(+0.88%) |
Feb 06, 2004 | 25.79 | 26.02 | 25.76 | 26.01 | 120,644 | +0.52(+2.06%) |
Feb 05, 2004 | 25.71 | 25.77 | 25.45 | 25.49 | 64,962 | +0.07(+0.26%) |
Feb 04, 2004 | 25.47 | 25.53 | 25.35 | 25.42 | 70,335 | -0.17(-0.67%) |
Feb 03, 2004 | 25.61 | 25.67 | 25.49 | 25.59 | 83,522 | +0.06(+0.24%) |
Feb 02, 2004 | 25.59 | 25.79 | 25.39 | 25.53 | 60,077 | -0.06(-0.24%) |
Jan 30, 2004 | 25.55 | 25.60 | 25.29 | 25.59 | 80,348 | -0.10(-0.38%) |
Jan 29, 2004 | 25.64 | 25.76 | 25.31 | 25.69 | 137,495 | +0.11(+0.45%) |
Jan 28, 2004 | 26.23 | 26.35 | 25.57 | 25.58 | 166,801 | -0.65(-2.48%) |
Jan 27, 2004 | 26.28 | 26.35 | 26.21 | 26.23 | 137,983 | +0.11(+0.41%) |
Jan 26, 2004 | 26.14 | 26.15 | 25.91 | 26.12 | 235,427 | +0.08(+0.30%) |
Jan 23, 2004 | 26.43 | 26.48 | 26.04 | 26.04 | 131,145 | -0.39(-1.47%) |
Jan 22, 2004 | 26.45 | 26.49 | 26.35 | 26.43 | 200,748 | +0.04(+0.16%) |
Jan 21, 2004 | 26.08 | 26.49 | 25.58 | 26.39 | 138,960 | +0.47(+1.82%) |
Jan 20, 2004 | 26.02 | 26.04 | 25.88 | 25.92 | 481,844 | +0.35(+1.36%) |
Jan 16, 2004 | 25.65 | 25.73 | 25.49 | 25.57 | 118,934 | -0.23(-0.87%) |
Jan 15, 2004 | 25.87 | 25.94 | 25.66 | 25.80 | 74,731 | -0.13(-0.51%) |
Jan 14, 2004 | 25.77 | 25.98 | 25.76 | 25.93 | 332,870 | +0.24(+0.92%) |
Jan 13, 2004 | 25.94 | 26.04 | 25.55 | 25.69 | 180,233 | -0.17(-0.65%) |
Jan 12, 2004 | 25.79 | 25.92 | 25.71 | 25.86 | 239,334 | -0.02(-0.06%) |
Jan 09, 2004 | 25.83 | 26.02 | 25.80 | 25.87 | 269,129 | -0.19(-0.72%) |
Jan 08, 2004 | 25.96 | 26.11 | 25.84 | 26.06 | 352,163 | +0.61(+2.41%) |
Jan 07, 2004 | 25.63 | 25.63 | 25.49 | 25.45 | 570,984 | -0.47(-1.80%) |
Jan 06, 2004 | 25.87 | 25.96 | 25.78 | 25.92 | 559,505 | +0.16(+0.62%) |
Jan 05, 2004 | 25.61 | 25.78 | 25.45 | 25.76 | 108,921 | +0.50(+1.98%) |
Jan 02, 2004 | 25.30 | 25.40 | 25.15 | 25.26 | 274,258 | +0.18(+0.70%) |
Dec 31, 2003 | 24.85 | 25.08 | 24.77 | 25.08 | 183,408 | +0.37(+1.49%) |
Dec 30, 2003 | 24.87 | 24.89 | 24.63 | 24.71 | 257,895 | -0.16(-0.64%) |
Dec 29, 2003 | 24.43 | 24.87 | 24.43 | 24.87 | 84,255 | +0.41(+1.67%) |
Dec 26, 2003 | 24.52 | 24.52 | 24.42 | 24.46 | 13,920 | -0.10(-0.42%) |
Dec 24, 2003 | 24.38 | 24.57 | 24.37 | 24.56 | 21,002 | +0.26(+1.08%) |
Dec 23, 2003 | 24.31 | 24.45 | 24.19 | 24.30 | 60,322 | -0.01(-0.05%) |
Dec 22, 2003 | 24.32 | 24.36 | 24.16 | 24.31 | 121,132 | -0.27(-1.10%) |
Dec 19, 2003 | 24.67 | 24.67 | 24.52 | 24.58 | 42,738 | -0.10(-0.41%) |
Dec 18, 2003 | 24.52 | 24.69 | 24.45 | 24.69 | 63,741 | +0.26(+1.07%) |
Dec 17, 2003 | 24.38 | 24.42 | 24.37 | 24.42 | 80,348 | -0.12(-0.48%) |
Dec 16, 2003 | 24.40 | 24.51 | 24.40 | 24.54 | 63,008 | +0.43(+1.77%) |
Dec 15, 2003 | 24.44 | 24.44 | 24.12 | 24.12 | 57,391 | -0.14(-0.57%) |
Dec 12, 2003 | 24.16 | 24.32 | 24.16 | 24.26 | 45,913 | +0.10(+0.41%) |
Dec 11, 2003 | 23.63 | 24.22 | 23.63 | 24.16 | 34,434 | +0.29(+1.20%) |
Dec 10, 2003 | 23.79 | 23.80 | 23.73 | 23.87 | 107,212 | -0.14(-0.58%) |
Dec 09, 2003 | 24.04 | 24.11 | 24.01 | 24.01 | 67,648 | -0.07(-0.27%) |
Dec 08, 2003 | 23.79 | 24.09 | 23.79 | 24.08 | 55,681 | +0.21(+0.87%) |
Dec 05, 2003 | 23.67 | 23.95 | 23.65 | 23.87 | 21,735 | -0.10(-0.43%) |
Dec 04, 2003 | 24.04 | 24.04 | 23.91 | 23.97 | 119,667 | -0.08(-0.34%) |
Dec 03, 2003 | 24.06 | 24.06 | 23.91 | 24.05 | 105,746 | +0.26(+1.10%) |
Dec 02, 2003 | 23.63 | 23.89 | 23.59 | 23.79 | 42,494 | +0.20(+0.87%) |
Dec 01, 2003 | 23.68 | 23.72 | 23.54 | 23.59 | 230,298 | +0.23(+0.96%) |
Nov 28, 2003 | 23.22 | 23.47 | 23.14 | 23.36 | 21,247 | +0.13(+0.56%) |
Nov 26, 2003 | 22.87 | 23.23 | 22.92 | 23.23 | 64,229 | +0.36(+1.56%) |
Nov 25, 2003 | 22.93 | 22.93 | 22.73 | 22.87 | 31,748 | -0.07(-0.30%) |
Nov 24, 2003 | 22.81 | 22.95 | 22.81 | 22.94 | 151,415 | +0.21(+0.94%) |
Nov 21, 2003 | 22.32 | 22.75 | 22.58 | 22.73 | 73,265 | +0.41(+1.83%) |
Nov 20, 2003 | 22.34 | 22.62 | 22.32 | 22.32 | 112,585 | -0.32(-1.39%) |
Nov 19, 2003 | 22.68 | 22.68 | 22.57 | 22.64 | 30,527 | +0.01(+0.05%) |
Nov 18, 2003 | 22.57 | 22.77 | 22.57 | 22.62 | 39,075 | +0.16(+0.73%) |
Nov 17, 2003 | 22.46 | 22.59 | 22.26 | 22.46 | 67,404 | -0.35(-1.53%) |
Nov 14, 2003 | 23.01 | 23.03 | 22.73 | 22.81 | 125,528 | -0.04(-0.16%) |
Nov 13, 2003 | 22.60 | 22.85 | 22.60 | 22.84 | 12,455 | +0.12(+0.54%) |
Nov 12, 2003 | 22.50 | 22.73 | 22.39 | 22.72 | 52,262 | +0.35(+1.56%) |
Nov 11, 2003 | 22.19 | 22.37 | 22.19 | 22.37 | 65,450 | +0.16(+0.70%) |
Nov 10, 2003 | 22.57 | 22.57 | 22.22 | 22.22 | 50,553 | -0.30(-1.35%) |
Nov 07, 2003 | 22.46 | 22.64 | 22.41 | 22.52 | 107,212 | +0.25(+1.10%) |
Nov 06, 2003 | 22.31 | 22.31 | 22.07 | 22.28 | 93,047 | +0.17(+0.76%) |
Nov 05, 2003 | 22.32 | 22.36 | 22.00 | 22.11 | 76,684 | -0.16(-0.74%) |
Nov 04, 2003 | 22.32 | 22.36 | 22.27 | 22.27 | 22,209 | -0.02(-0.07%) |
Nov 03, 2003 | 22.28 | 22.31 | 22.28 | 22.29 | 65,575 | +0.24(+1.10%) |
Oct 31, 2003 | 22.15 | 22.19 | 22.05 | 22.05 | 20,025 | -0.09(-0.43%) |
Oct 30, 2003 | 22.29 | 22.29 | 22.14 | 22.14 | 85,720 | +0.09(+0.41%) |
Oct 29, 2003 | 21.89 | 22.17 | 21.89 | 22.05 | 26,864 | -0.16(-0.72%) |
Oct 28, 2003 | 21.97 | 22.21 | 21.97 | 22.21 | 12,943 | +0.51(+2.34%) |
Oct 27, 2003 | 21.71 | 21.88 | 21.70 | 21.70 | 38,342 | -0.12(-0.56%) |
Oct 24, 2003 | 21.76 | 21.84 | 21.58 | 21.82 | 54,949 | +0.14(+0.64%) |
Oct 23, 2003 | 21.76 | 21.82 | 21.62 | 21.69 | 17,827 | -0.26(-1.18%) |
Oct 22, 2003 | 21.94 | 21.98 | 21.79 | 21.94 | 392,460 | -0.27(-1.20%) |
Oct 21, 2003 | 22.13 | 22.15 | 22.07 | 22.21 | 55,926 | +0.10(+0.46%) |
Oct 20, 2003 | 21.95 | 22.11 | 21.85 | 22.11 | 46,157 | +0.16(+0.75%) |
Oct 17, 2003 | 21.97 | 21.99 | 21.91 | 21.94 | 43,471 | -0.27(-1.20%) |
Oct 16, 2003 | 22.11 | 22.11 | 22.11 | 22.21 | 17,095 | +0.30(+1.38%) |
Oct 15, 2003 | 22.07 | 22.23 | 21.91 | 21.91 | 21,735 | -0.32(-1.45%) |
Oct 14, 2003 | 21.81 | 22.23 | 21.81 | 22.23 | 15,630 | +0.32(+1.48%) |
Oct 13, 2003 | 22.07 | 22.15 | 21.91 | 21.91 | 64,229 | -0.12(-0.54%) |
Oct 10, 2003 | 22.01 | 22.05 | 21.91 | 22.03 | 30,283 | +0.17(+0.77%) |
Oct 09, 2003 | 21.72 | 21.94 | 21.78 | 21.86 | 42,249 | +0.14(+0.64%) |
Oct 08, 2003 | 21.70 | 21.72 | 21.52 | 21.72 | 30,283 | +0.10(+0.45%) |
Oct 07, 2003 | 21.47 | 21.64 | 21.47 | 21.62 | 17,339 | +0.06(+0.27%) |
Oct 06, 2003 | 21.53 | 21.60 | 21.53 | 21.56 | 16,362 | +0.13(+0.61%) |
Oct 03, 2003 | 21.43 | 21.43 | 21.32 | 21.43 | 5,128 | +0.46(+2.21%) |
Oct 02, 2003 | 20.87 | 21.10 | 20.87 | 20.97 | 54,460 | -0.14(-0.68%) |
Oct 01, 2003 | 20.78 | 21.25 | 20.78 | 21.11 | 97,931 | +0.42(+2.02%) |
Sep 30, 2003 | 20.78 | 20.78 | 20.52 | 20.69 | 67,648 | -0.20(-0.98%) |
Sep 29, 2003 | 20.82 | 20.90 | 20.82 | 20.90 | 45,424 | +0.19(+0.93%) |
Sep 26, 2003 | 20.60 | 20.76 | 20.60 | 20.71 | 19,537 | -0.14(-0.67%) |
Sep 25, 2003 | 21.04 | 21.04 | 20.85 | 20.85 | 15,141 | -0.05(-0.26%) |
Sep 24, 2003 | 21.29 | 21.29 | 20.83 | 20.90 | 55,926 | -0.13(-0.60%) |
Sep 23, 2003 | 21.23 | 21.23 | 21.03 | 21.03 | 63,252 | -0.27(-1.25%) |
Sep 22, 2003 | 21.37 | 21.37 | 21.13 | 21.29 | 24,910 | -0.40(-1.85%) |
Sep 19, 2003 | 21.55 | 21.70 | 21.44 | 21.69 | 77,417 | -0.00(-0.02%) |
Sep 18, 2003 | 21.33 | 21.70 | 21.46 | 21.70 | 92,314 | +0.36(+1.71%) |
Sep 17, 2003 | 21.40 | 21.40 | 21.33 | 21.33 | 74,975 | +0.20(+0.95%) |
Sep 16, 2003 | 21.19 | 21.19 | 21.09 | 21.13 | 43,471 | -0.18(-0.83%) |
Sep 15, 2003 | 21.37 | 21.37 | 21.09 | 21.31 | 154,590 | +0.28(+1.34%) |
Sep 12, 2003 | 21.09 | 21.16 | 21.01 | 21.03 | 36,388 | -0.16(-0.77%) |
Sep 11, 2003 | 21.08 | 21.27 | 21.00 | 21.19 | 82,057 | +0.16(+0.78%) |
Sep 10, 2003 | 21.16 | 21.16 | 20.93 | 21.03 | 3,907 | -0.31(-1.46%) |
Sep 09, 2003 | 21.43 | 21.44 | 21.29 | 21.34 | 12,210 | -0.11(-0.52%) |
Sep 08, 2003 | 21.39 | 21.50 | 21.33 | 21.45 | 14,164 | +0.40(+1.91%) |
Sep 05, 2003 | 21.12 | 21.14 | 20.97 | 21.05 | 19,537 | -0.06(-0.29%) |
Sep 04, 2003 | 20.83 | 21.11 | 20.77 | 21.11 | 227,612 | +0.36(+1.72%) |
Sep 03, 2003 | 21.04 | 21.04 | 20.71 | 20.75 | 299,168 | -0.13(-0.61%) |
Sep 02, 2003 | 20.83 | 20.88 | 20.68 | 20.88 | 120,644 | +0.32(+1.53%) |
Aug 29, 2003 | 20.51 | 20.66 | 20.51 | 20.56 | 77,173 | -0.01(-0.06%) |
Aug 28, 2003 | 20.57 | 20.60 | 20.44 | 20.58 | 96,222 | +0.11(+0.52%) |
Aug 27, 2003 | 20.35 | 20.47 | 20.30 | 20.47 | 52,751 | +0.10(+0.50%) |
Aug 26, 2003 | 20.28 | 20.43 | 20.13 | 20.37 | 32,236 | -0.19(-0.92%) |
Aug 25, 2003 | 20.64 | 20.64 | 20.37 | 20.56 | 52,751 | -0.08(-0.40%) |
Aug 22, 2003 | 20.78 | 20.78 | 20.48 | 20.64 | 447,409 | -0.04(-0.18%) |
Aug 21, 2003 | 20.86 | 20.86 | 20.50 | 20.67 | 76,929 | -0.09(-0.41%) |
Aug 20, 2003 | 20.56 | 20.78 | 20.56 | 20.76 | 12,455 | +0.06(+0.30%) |
Aug 19, 2003 | 20.88 | 20.96 | 20.58 | 20.70 | 235,671 | -0.07(-0.32%) |
Aug 18, 2003 | 20.71 | 20.94 | 20.70 | 20.76 | 387,331 | +0.19(+0.92%) |
Aug 15, 2003 | 20.78 | 20.78 | 20.58 | 20.58 | 75,707 | -0.20(-0.99%) |
Aug 14, 2003 | 20.49 | 20.86 | 20.49 | 20.78 | 18,804 | +0.33(+1.60%) |
Aug 13, 2003 | 20.63 | 20.63 | 20.27 | 20.45 | 91,093 | -0.08(-0.40%) |
Aug 12, 2003 | 20.65 | 20.65 | 20.41 | 20.53 | 223,216 | +0.06(+0.30%) |
Aug 11, 2003 | 20.35 | 20.47 | 20.35 | 20.47 | 18,072 | +0.13(+0.62%) |
Aug 08, 2003 | 20.38 | 20.38 | 20.21 | 20.35 | 17,827 | +0.04(+0.18%) |
Aug 07, 2003 | 20.29 | 20.39 | 20.17 | 20.31 | 31,504 | +0.16(+0.79%) |
Aug 06, 2003 | 20.20 | 20.36 | 20.15 | 20.15 | 24,910 | -0.12(-0.61%) |
Aug 05, 2003 | 20.55 | 20.56 | 20.27 | 20.27 | 12,210 | -0.22(-1.06%) |
Aug 04, 2003 | 20.61 | 20.61 | 20.17 | 20.49 | 27,840 | +0.02(+0.10%) |
Aug 01, 2003 | 20.27 | 20.49 | 20.27 | 20.47 | 85,720 | +0.04(+0.18%) |
Jul 31, 2003 | 20.75 | 20.76 | 20.43 | 20.43 | 72,777 | -0.12(-0.60%) |
Jul 30, 2003 | 20.69 | 20.69 | 20.47 | 20.56 | 184,629 | -0.02(-0.08%) |
Jul 29, 2003 | 20.96 | 20.96 | 20.57 | 20.57 | 26,131 | -0.21(-1.00%) |
Jul 28, 2003 | 20.84 | 20.84 | 20.68 | 20.78 | 21,979 | +0.00(+0.00%) |
Jul 25, 2003 | 20.65 | 20.78 | 20.52 | 20.78 | 117,713 | +0.35(+1.70%) |
Jul 24, 2003 | 20.63 | 20.76 | 20.39 | 20.43 | 36,632 | +0.02(+0.12%) |
Jul 23, 2003 | 20.41 | 20.41 | 20.21 | 20.41 | 129,924 | +0.14(+0.69%) |
Jul 22, 2003 | 20.16 | 20.32 | 20.01 | 20.27 | 40,051 | +0.23(+1.12%) |
Jul 21, 2003 | 20.11 | 20.11 | 19.88 | 20.04 | 35,411 | -0.40(-1.94%) |
Jul 18, 2003 | 20.07 | 20.45 | 20.01 | 20.44 | 43,226 | +0.58(+2.93%) |
Jul 17, 2003 | 19.99 | 20.02 | 19.84 | 19.86 | 46,157 | -0.35(-1.72%) |
Jul 16, 2003 | 20.44 | 20.44 | 20.11 | 20.21 | 52,262 | -0.05(-0.26%) |
Jul 15, 2003 | 20.60 | 20.67 | 20.17 | 20.26 | 95,978 | -0.16(-0.76%) |
Jul 14, 2003 | 20.37 | 20.69 | 20.37 | 20.42 | 18,072 | +0.28(+1.40%) |
Jul 11, 2003 | 20.26 | 20.31 | 20.15 | 20.13 | 114,538 | -0.11(-0.53%) |
Jul 10, 2003 | 20.22 | 20.24 | 20.01 | 20.24 | 143,845 | -0.23(-1.10%) |
Jul 09, 2003 | 20.27 | 20.47 | 20.25 | 20.47 | 187,804 | -0.02(-0.10%) |
Jul 08, 2003 | 20.49 | 20.49 | 20.27 | 20.49 | 450,340 | +0.07(+0.36%) |
Jul 07, 2003 | 20.15 | 20.59 | 20.15 | 20.41 | 376,830 | +0.23(+1.12%) |
Jul 03, 2003 | 19.99 | 20.22 | 19.99 | 20.19 | 214,424 | -0.17(-0.84%) |
Jul 02, 2003 | 20.10 | 20.39 | 20.10 | 20.36 | 269,862 | +0.25(+1.26%) |
Jul 01, 2003 | 19.87 | 20.20 | 19.78 | 20.10 | 251,545 | +0.04(+0.20%) |
Jun 30, 2003 | 20.17 | 20.19 | 19.95 | 20.06 | 105,746 | -0.10(-0.51%) |
Jun 27, 2003 | 20.26 | 20.29 | 20.10 | 20.17 | 131,145 | +0.00(+0.02%) |
Jun 26, 2003 | 20.22 | 20.35 | 20.11 | 20.16 | 94,757 | -0.04(-0.20%) |
Jun 25, 2003 | 20.33 | 20.53 | 20.06 | 20.20 | 62,031 | -0.07(-0.32%) |
Jun 24, 2003 | 20.16 | 20.37 | 20.12 | 20.27 | 329,695 | -0.20(-0.98%) |
Jun 23, 2003 | 20.63 | 20.63 | 20.25 | 20.47 | 221,995 | -0.51(-2.44%) |
Jun 20, 2003 | 21.05 | 21.05 | 20.76 | 20.98 | 62,275 | +0.21(+1.03%) |
Jun 19, 2003 | 20.85 | 20.99 | 20.76 | 20.77 | 89,384 | -0.26(-1.23%) |
Jun 18, 2003 | 21.22 | 21.26 | 21.01 | 21.03 | 187,316 | -0.17(-0.79%) |
Jun 17, 2003 | 21.29 | 21.44 | 21.19 | 21.19 | 146,531 | -0.18(-0.84%) |
Jun 16, 2003 | 21.18 | 21.37 | 21.10 | 21.37 | 133,832 | +0.51(+2.45%) |
Jun 13, 2003 | 21.04 | 21.04 | 20.72 | 20.86 | 107,212 | -0.12(-0.57%) |
Jun 12, 2003 | 21.08 | 21.09 | 20.88 | 20.98 | 96,710 | -0.04(-0.21%) |
Jun 11, 2003 | 20.76 | 21.04 | 20.66 | 21.03 | 180,966 | +0.55(+2.70%) |
Jun 10, 2003 | 20.37 | 20.47 | 20.30 | 20.47 | 56,658 | +0.16(+0.81%) |
Jun 09, 2003 | 20.41 | 20.47 | 20.26 | 20.31 | 98,420 | +0.08(+0.40%) |
Jun 06, 2003 | 20.69 | 20.69 | 20.23 | 20.23 | 137,739 | -0.14(-0.70%) |
Jun 05, 2003 | 20.13 | 20.42 | 20.13 | 20.37 | 46,401 | +0.07(+0.32%) |
Jun 04, 2003 | 20.12 | 20.33 | 19.98 | 20.31 | 287,201 | +0.28(+1.41%) |
Jun 03, 2003 | 19.99 | 20.12 | 19.80 | 20.02 | 163,138 | +0.04(+0.18%) |
Jun 02, 2003 | 20.06 | 20.35 | 19.95 | 19.99 | 61,054 | -0.01(-0.04%) |
May 30, 2003 | 19.89 | 19.99 | 19.80 | 19.99 | 50,797 | +0.26(+1.33%) |
May 29, 2003 | 19.83 | 19.94 | 19.65 | 19.73 | 19,781 | +0.12(+0.61%) |
May 28, 2003 | 19.51 | 19.72 | 19.46 | 19.61 | 113,073 | +0.12(+0.63%) |
May 27, 2003 | 19.26 | 19.58 | 19.18 | 19.49 | 182,431 | +0.14(+0.72%) |
May 23, 2003 | 19.09 | 19.35 | 19.02 | 19.35 | 336,289 | +0.11(+0.55%) |
May 22, 2003 | 19.00 | 19.32 | 18.98 | 19.25 | 142,868 | +0.38(+2.02%) |
May 21, 2003 | 18.93 | 19.02 | 18.73 | 18.86 | 25,887 | -0.18(-0.92%) |
May 20, 2003 | 19.09 | 19.16 | 18.84 | 19.04 | 109,410 | +0.16(+0.87%) |
May 19, 2003 | 19.38 | 19.38 | 18.84 | 18.88 | 75,463 | -0.81(-4.12%) |
May 16, 2003 | 19.55 | 19.73 | 19.41 | 19.69 | 31,504 | +0.40(+2.08%) |
May 15, 2003 | 19.40 | 19.40 | 19.21 | 19.29 | 31,504 | +0.08(+0.43%) |
May 14, 2003 | 19.22 | 19.30 | 19.09 | 19.20 | 28,817 | -0.07(-0.38%) |
May 13, 2003 | 19.29 | 19.32 | 19.09 | 19.28 | 158,009 | -0.03(-0.15%) |
May 12, 2003 | 19.16 | 19.45 | 19.00 | 19.31 | 116,248 | +0.02(+0.13%) |
May 09, 2003 | 19.01 | 19.28 | 18.88 | 19.28 | 102,816 | +0.49(+2.59%) |
May 08, 2003 | 18.84 | 19.06 | 18.79 | 18.79 | 43,959 | -0.46(-2.40%) |
May 07, 2003 | 19.25 | 19.34 | 19.13 | 19.26 | 77,417 | -0.35(-1.80%) |
May 06, 2003 | 19.13 | 19.61 | 19.13 | 19.61 | 57,391 | +0.47(+2.48%) |
May 05, 2003 | 19.10 | 19.15 | 18.86 | 19.13 | 21,735 | +0.34(+1.81%) |
May 02, 2003 | 18.44 | 18.79 | 18.33 | 18.79 | 68,381 | +0.16(+0.88%) |
May 01, 2003 | 18.58 | 18.71 | 18.43 | 18.63 | 25,887 | +0.03(+0.18%) |
Apr 30, 2003 | 18.69 | 18.75 | 18.57 | 18.60 | 42,005 | +0.06(+0.31%) |
Apr 29, 2003 | 18.57 | 18.57 | 18.32 | 18.54 | 38,098 | +0.11(+0.62%) |
Apr 28, 2003 | 17.92 | 18.54 | 17.92 | 18.43 | 32,236 | +0.36(+2.02%) |
Apr 25, 2003 | 18.03 | 18.06 | 17.91 | 18.06 | 23,689 | -0.26(-1.43%) |
Apr 24, 2003 | 18.34 | 18.36 | 18.12 | 18.32 | 121,132 | -0.25(-1.32%) |
Apr 23, 2003 | 18.50 | 18.63 | 18.34 | 18.57 | 129,680 | +0.04(+0.22%) |
Apr 22, 2003 | 17.95 | 18.54 | 17.89 | 18.53 | 305,518 | +0.61(+3.43%) |
Apr 21, 2003 | 18.01 | 18.01 | 17.79 | 17.91 | 87,918 | +0.05(+0.27%) |
Apr 17, 2003 | 17.72 | 17.96 | 17.72 | 17.87 | 73,998 | +0.30(+1.70%) |
Apr 16, 2003 | 17.80 | 17.84 | 17.53 | 17.57 | 70,335 | -0.13(-0.72%) |
Apr 15, 2003 | 17.59 | 17.71 | 17.46 | 17.69 | 44,692 | +0.29(+1.69%) |
Apr 14, 2003 | 17.16 | 17.41 | 17.16 | 17.40 | 14,897 | +0.26(+1.53%) |
Apr 11, 2003 | 17.30 | 17.34 | 17.04 | 17.14 | 92,559 | +0.02(+0.14%) |
Apr 10, 2003 | 17.23 | 17.23 | 16.98 | 17.11 | 123,086 | -0.13(-0.74%) |
Apr 09, 2003 | 17.32 | 17.46 | 17.16 | 17.24 | 97,687 | +0.11(+0.65%) |
Apr 08, 2003 | 17.22 | 17.24 | 17.06 | 17.13 | 304,785 | -0.09(-0.52%) |
Apr 07, 2003 | 17.37 | 17.55 | 17.22 | 17.22 | 119,423 | +0.25(+1.45%) |
Apr 04, 2003 | 16.71 | 17.01 | 16.71 | 16.97 | 98,664 | +0.33(+1.97%) |
Apr 03, 2003 | 16.71 | 16.71 | 16.62 | 16.64 | 191,223 | -0.14(-0.83%) |
Apr 02, 2003 | 16.54 | 16.78 | 16.54 | 16.78 | 54,460 | +0.59(+3.64%) |