Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 33.50 | 33.50 | 33.00 | 33.25 | 9,324 | -0.50(-1.48%) |
Mar 30, 2004 | 33.75 | 34.25 | 33.25 | 33.75 | 7,956 | +0.00(+0.00%) |
Mar 29, 2004 | 33.25 | 34.25 | 32.75 | 33.75 | 6,608 | +0.50(+1.50%) |
Mar 26, 2004 | 33.00 | 34.25 | 32.75 | 33.25 | 7,636 | +0.50(+1.53%) |
Mar 25, 2004 | 34.50 | 34.50 | 32.75 | 32.75 | 11,240 | -0.75(-2.24%) |
Mar 24, 2004 | 34.75 | 34.75 | 33.25 | 33.50 | 12,664 | -0.75(-2.19%) |
Mar 23, 2004 | 34.00 | 35.00 | 34.00 | 34.25 | 6,704 | +0.25(+0.74%) |
Mar 22, 2004 | 34.50 | 34.75 | 33.75 | 34.00 | 9,476 | -1.00(-2.86%) |
Mar 19, 2004 | 35.50 | 35.50 | 34.50 | 35.00 | 6,772 | +0.00(+0.00%) |
Mar 18, 2004 | 34.25 | 35.25 | 34.25 | 35.00 | 10,192 | +0.75(+2.19%) |
Mar 17, 2004 | 35.00 | 35.25 | 33.75 | 34.25 | 16,964 | +1.00(+3.01%) |
Mar 16, 2004 | 34.25 | 34.75 | 32.75 | 33.25 | 16,328 | -1.50(-4.32%) |
Mar 15, 2004 | 35.50 | 35.50 | 34.25 | 34.75 | 6,984 | +0.00(+0.00%) |
Mar 12, 2004 | 34.75 | 35.50 | 34.25 | 34.75 | 12,912 | +0.50(+1.46%) |
Mar 11, 2004 | 34.00 | 35.00 | 33.00 | 34.25 | 18,480 | -0.25(-0.72%) |
Mar 10, 2004 | 35.50 | 36.00 | 34.00 | 34.50 | 22,808 | -0.75(-2.13%) |
Mar 09, 2004 | 36.50 | 36.50 | 35.25 | 35.25 | 13,724 | -0.75(-2.08%) |
Mar 08, 2004 | 36.50 | 36.75 | 35.50 | 36.00 | 17,604 | +0.50(+1.41%) |
Mar 05, 2004 | 35.25 | 36.25 | 35.25 | 35.50 | 9,056 | +0.25(+0.71%) |
Mar 04, 2004 | 36.12 | 36.75 | 35.00 | 35.25 | 17,584 | -0.50(-1.40%) |
Mar 03, 2004 | 35.00 | 36.25 | 35.00 | 35.75 | 9,204 | +0.00(+0.00%) |
Mar 02, 2004 | 36.25 | 37.50 | 35.00 | 35.75 | 9,940 | +0.50(+1.42%) |
Mar 01, 2004 | 36.50 | 37.25 | 35.25 | 35.25 | 16,740 | -1.00(-2.76%) |
Feb 27, 2004 | 35.50 | 36.25 | 34.75 | 36.25 | 12,140 | +1.25(+3.57%) |
Feb 26, 2004 | 34.75 | 36.00 | 34.50 | 35.00 | 10,656 | -0.25(-0.71%) |
Feb 25, 2004 | 34.00 | 36.25 | 34.00 | 35.25 | 15,508 | +1.00(+2.92%) |
Feb 24, 2004 | 35.00 | 35.45 | 33.75 | 34.25 | 24,120 | -0.75(-2.14%) |
Feb 23, 2004 | 36.75 | 37.50 | 35.00 | 35.00 | 35,892 | -1.75(-4.76%) |
Feb 20, 2004 | 37.25 | 37.50 | 36.25 | 36.75 | 22,236 | +0.00(+0.00%) |
Feb 19, 2004 | 37.50 | 38.25 | 36.50 | 36.75 | 80,712 | +1.75(+5.00%) |
Feb 18, 2004 | 36.25 | 36.25 | 34.75 | 35.00 | 14,224 | -1.25(-3.45%) |
Feb 17, 2004 | 35.25 | 37.00 | 35.00 | 36.25 | 32,868 | +1.25(+3.57%) |
Feb 13, 2004 | 34.75 | 36.00 | 33.00 | 35.00 | 47,240 | +0.75(+2.19%) |
Feb 12, 2004 | 34.12 | 34.75 | 33.75 | 34.25 | 12,464 | +0.75(+2.24%) |
Feb 11, 2004 | 34.50 | 34.75 | 33.50 | 33.50 | 16,716 | -1.00(-2.90%) |
Feb 10, 2004 | 35.00 | 35.00 | 33.50 | 34.50 | 13,248 | +0.38(+1.10%) |
Feb 09, 2004 | 33.25 | 35.75 | 32.75 | 34.12 | 30,308 | +0.88(+2.63%) |
Feb 06, 2004 | 34.00 | 34.00 | 33.00 | 33.25 | 10,364 | +0.00(+0.00%) |
Feb 05, 2004 | 34.00 | 34.50 | 32.25 | 33.25 | 18,116 | -0.50(-1.48%) |
Feb 04, 2004 | 35.00 | 35.25 | 33.00 | 33.75 | 20,044 | -1.25(-3.57%) |
Feb 03, 2004 | 34.25 | 35.25 | 34.25 | 35.00 | 13,660 | -0.25(-0.71%) |
Feb 02, 2004 | 35.75 | 36.25 | 34.25 | 35.25 | 23,316 | +0.00(+0.00%) |
Jan 30, 2004 | 35.75 | 36.25 | 34.50 | 35.25 | 14,288 | +0.00(+0.00%) |
Jan 29, 2004 | 34.50 | 35.25 | 33.75 | 35.25 | 30,312 | +1.25(+3.68%) |
Jan 28, 2004 | 35.25 | 35.75 | 34.00 | 34.00 | 36,804 | -1.75(-4.90%) |
Jan 27, 2004 | 36.75 | 37.25 | 35.25 | 35.75 | 33,852 | -1.75(-4.67%) |
Jan 26, 2004 | 38.50 | 38.75 | 36.50 | 37.50 | 35,976 | -0.25(-0.66%) |
Jan 23, 2004 | 38.75 | 39.75 | 34.00 | 37.75 | 62,528 | -0.25(-0.66%) |
Jan 22, 2004 | 34.25 | 39.50 | 34.00 | 38.00 | 206,764 | +4.25(+12.59%) |
Jan 21, 2004 | 33.00 | 34.25 | 32.50 | 33.75 | 42,692 | +1.20(+3.69%) |
Jan 20, 2004 | 33.50 | 34.75 | 32.05 | 32.55 | 23,836 | +0.80(+2.52%) |
Jan 16, 2004 | 31.00 | 33.25 | 30.75 | 31.75 | 31,656 | +0.75(+2.42%) |
Jan 15, 2004 | 31.75 | 31.75 | 30.75 | 31.00 | 10,006 | -0.50(-1.59%) |
Jan 14, 2004 | 30.00 | 32.00 | 29.75 | 31.50 | 20,606 | +1.85(+6.24%) |
Jan 13, 2004 | 31.25 | 32.25 | 29.50 | 29.65 | 38,682 | -2.10(-6.61%) |
Jan 12, 2004 | 32.25 | 32.50 | 31.50 | 31.75 | 15,292 | -0.75(-2.31%) |
Jan 09, 2004 | 32.50 | 33.00 | 31.50 | 32.50 | 16,973 | +0.00(+0.00%) |
Jan 08, 2004 | 34.25 | 34.50 | 31.50 | 32.50 | 31,348 | -1.00(-2.99%) |
Jan 07, 2004 | 30.50 | 34.00 | 30.00 | 33.50 | 73,583 | +3.00(+9.84%) |
Jan 06, 2004 | 29.00 | 31.50 | 28.75 | 30.50 | 44,036 | +1.25(+4.27%) |
Jan 05, 2004 | 29.25 | 29.50 | 28.75 | 29.25 | 14,836 | +0.25(+0.86%) |
Jan 02, 2004 | 29.50 | 29.50 | 28.75 | 29.00 | 14,892 | +0.25(+0.87%) |
Dec 31, 2003 | 28.75 | 29.50 | 28.50 | 28.75 | 25,568 | +0.50(+1.77%) |
Dec 30, 2003 | 29.00 | 29.75 | 28.25 | 28.25 | 23,907 | -0.75(-2.59%) |
Dec 29, 2003 | 30.00 | 30.00 | 28.75 | 29.00 | 27,433 | -0.75(-2.52%) |
Dec 26, 2003 | 30.25 | 30.75 | 29.25 | 29.75 | 6,891 | +0.00(+0.00%) |
Dec 24, 2003 | 30.00 | 30.75 | 29.75 | 29.75 | 11,416 | -0.75(-2.46%) |
Dec 23, 2003 | 30.00 | 30.50 | 29.00 | 30.50 | 19,828 | +0.50(+1.67%) |
Dec 22, 2003 | 28.75 | 30.00 | 28.25 | 30.00 | 23,598 | +1.25(+4.35%) |
Dec 19, 2003 | 28.75 | 29.50 | 28.50 | 28.75 | 7,309 | +0.00(+0.00%) |
Dec 18, 2003 | 29.00 | 29.75 | 28.50 | 28.75 | 17,308 | -0.25(-0.86%) |
Dec 17, 2003 | 28.25 | 30.00 | 28.25 | 29.00 | 13,545 | -1.00(-3.33%) |
Dec 16, 2003 | 28.75 | 30.00 | 28.25 | 30.00 | 19,191 | +1.00(+3.45%) |
Dec 15, 2003 | 30.00 | 30.25 | 29.00 | 29.00 | 25,495 | -0.50(-1.69%) |
Dec 12, 2003 | 29.50 | 29.75 | 29.00 | 29.50 | 14,438 | +0.00(+0.00%) |
Dec 11, 2003 | 29.50 | 29.75 | 29.50 | 29.50 | 16,405 | +0.00(+0.00%) |
Dec 10, 2003 | 31.25 | 31.50 | 29.50 | 29.50 | 23,566 | -2.00(-6.35%) |
Dec 09, 2003 | 30.25 | 33.75 | 30.25 | 31.50 | 40,624 | +0.50(+1.61%) |
Dec 08, 2003 | 29.25 | 32.25 | 29.25 | 31.00 | 34,118 | +1.75(+5.98%) |
Dec 05, 2003 | 29.25 | 30.50 | 29.00 | 29.25 | 11,343 | +0.00(+0.00%) |
Dec 04, 2003 | 29.50 | 30.00 | 29.00 | 29.25 | 15,070 | -0.50(-1.68%) |
Dec 03, 2003 | 30.75 | 30.75 | 29.25 | 29.75 | 15,120 | -0.50(-1.65%) |
Dec 02, 2003 | 29.25 | 30.50 | 29.25 | 30.25 | 10,224 | +0.25(+0.83%) |
Dec 01, 2003 | 30.50 | 30.75 | 29.25 | 30.00 | 23,789 | -0.50(-1.64%) |
Nov 28, 2003 | 30.75 | 30.75 | 29.25 | 30.50 | 4,716 | +1.00(+3.39%) |
Nov 26, 2003 | 31.00 | 31.00 | 29.25 | 29.50 | 9,422 | -0.75(-2.48%) |
Nov 25, 2003 | 31.25 | 31.25 | 29.50 | 30.25 | 14,041 | -0.50(-1.63%) |
Nov 24, 2003 | 30.00 | 30.75 | 28.75 | 30.75 | 29,076 | +1.75(+6.03%) |
Nov 21, 2003 | 32.00 | 33.00 | 27.50 | 29.00 | 43,875 | -2.75(-8.66%) |
Nov 20, 2003 | 33.25 | 33.50 | 31.25 | 31.75 | 17,623 | -0.50(-1.55%) |
Nov 19, 2003 | 32.50 | 33.25 | 31.75 | 32.25 | 20,804 | -0.25(-0.77%) |
Nov 18, 2003 | 34.00 | 34.50 | 32.25 | 32.50 | 20,423 | -1.00(-2.99%) |
Nov 17, 2003 | 33.75 | 35.50 | 33.00 | 33.50 | 41,684 | -3.50(-9.46%) |
Nov 14, 2003 | 32.25 | 37.25 | 32.25 | 37.00 | 80,972 | +5.25(+16.54%) |
Nov 13, 2003 | 31.52 | 32.75 | 31.50 | 31.75 | 20,794 | +0.25(+0.79%) |
Nov 12, 2003 | 32.75 | 33.00 | 31.50 | 31.50 | 12,769 | -1.02(-3.15%) |
Nov 11, 2003 | 33.00 | 33.75 | 32.00 | 32.52 | 12,150 | -0.23(-0.69%) |
Nov 10, 2003 | 32.50 | 33.75 | 31.75 | 32.75 | 11,468 | +0.75(+2.34%) |
Nov 07, 2003 | 32.88 | 33.75 | 32.00 | 32.00 | 16,456 | -0.80(-2.44%) |
Nov 06, 2003 | 33.75 | 34.00 | 31.25 | 32.80 | 21,845 | -0.95(-2.81%) |
Nov 05, 2003 | 33.00 | 34.50 | 31.50 | 33.75 | 20,367 | +1.25(+3.85%) |
Nov 04, 2003 | 32.50 | 33.50 | 31.75 | 32.50 | 21,879 | -0.05(-0.15%) |
Nov 03, 2003 | 33.25 | 33.50 | 32.25 | 32.55 | 13,079 | -0.70(-2.11%) |
Oct 31, 2003 | 33.50 | 35.00 | 32.75 | 33.25 | 23,233 | -0.75(-2.21%) |
Oct 30, 2003 | 34.50 | 35.75 | 33.50 | 34.00 | 20,719 | -0.50(-1.45%) |
Oct 29, 2003 | 32.50 | 34.50 | 31.75 | 34.50 | 35,537 | +2.00(+6.15%) |
Oct 28, 2003 | 33.00 | 33.50 | 31.25 | 32.50 | 32,998 | +0.00(+0.00%) |
Oct 27, 2003 | 32.50 | 33.75 | 31.50 | 32.50 | 17,816 | -0.25(-0.76%) |
Oct 24, 2003 | 34.25 | 34.50 | 32.50 | 32.75 | 15,396 | -0.50(-1.50%) |
Oct 23, 2003 | 33.00 | 33.75 | 32.00 | 33.25 | 17,492 | -0.50(-1.48%) |
Oct 22, 2003 | 33.00 | 33.75 | 32.50 | 33.75 | 18,168 | +0.75(+2.27%) |
Oct 21, 2003 | 34.00 | 34.25 | 33.00 | 33.00 | 12,692 | -1.50(-4.35%) |
Oct 20, 2003 | 34.50 | 34.75 | 33.50 | 34.50 | 14,910 | +1.25(+3.76%) |
Oct 17, 2003 | 34.75 | 35.00 | 33.00 | 33.25 | 14,200 | -1.50(-4.32%) |
Oct 16, 2003 | 33.50 | 35.25 | 33.50 | 34.75 | 15,951 | +1.25(+3.73%) |
Oct 15, 2003 | 35.00 | 35.50 | 32.75 | 33.50 | 36,168 | -1.75(-4.96%) |
Oct 14, 2003 | 35.00 | 36.50 | 34.00 | 35.25 | 15,171 | -1.50(-4.08%) |
Oct 13, 2003 | 37.50 | 37.75 | 35.00 | 36.75 | 25,024 | -0.50(-1.34%) |
Oct 10, 2003 | 36.50 | 38.00 | 36.25 | 37.25 | 9,785 | +1.00(+2.76%) |
Oct 09, 2003 | 37.75 | 38.00 | 35.75 | 36.25 | 19,833 | +0.00(+0.00%) |
Oct 08, 2003 | 34.50 | 37.00 | 34.50 | 36.25 | 19,533 | +1.00(+2.84%) |
Oct 07, 2003 | 35.25 | 36.50 | 32.50 | 35.25 | 53,460 | +0.00(+0.00%) |
Oct 06, 2003 | 38.50 | 38.50 | 35.00 | 35.25 | 51,796 | -4.00(-10.19%) |
Oct 03, 2003 | 38.25 | 40.00 | 37.75 | 39.25 | 13,765 | +1.25(+3.29%) |
Oct 02, 2003 | 36.75 | 38.50 | 36.50 | 38.00 | 20,982 | +0.50(+1.33%) |
Oct 01, 2003 | 38.75 | 39.00 | 36.50 | 37.50 | 14,965 | -1.02(-2.66%) |
Sep 30, 2003 | 40.00 | 40.50 | 37.75 | 38.52 | 17,060 | +0.27(+0.72%) |
Sep 29, 2003 | 40.00 | 40.00 | 37.50 | 38.25 | 14,211 | -0.75(-1.92%) |
Sep 26, 2003 | 41.25 | 41.50 | 37.50 | 39.00 | 21,915 | -1.30(-3.23%) |
Sep 25, 2003 | 41.25 | 41.25 | 40.00 | 40.30 | 10,748 | -0.45(-1.10%) |
Sep 24, 2003 | 42.00 | 42.25 | 40.25 | 40.75 | 10,893 | -0.75(-1.81%) |
Sep 23, 2003 | 42.25 | 42.25 | 40.25 | 41.50 | 10,336 | -0.05(-0.12%) |
Sep 22, 2003 | 41.25 | 42.50 | 40.50 | 41.55 | 22,225 | -0.45(-1.07%) |
Sep 19, 2003 | 44.00 | 44.00 | 40.75 | 42.00 | 9,762 | +0.50(+1.20%) |
Sep 18, 2003 | 41.50 | 42.75 | 41.50 | 41.50 | 12,732 | -1.00(-2.35%) |
Sep 17, 2003 | 44.25 | 44.25 | 41.50 | 42.50 | 16,984 | -0.75(-1.73%) |
Sep 16, 2003 | 45.25 | 45.25 | 42.75 | 43.25 | 19,234 | +1.00(+2.37%) |
Sep 15, 2003 | 40.50 | 43.75 | 40.00 | 42.25 | 23,316 | +1.75(+4.32%) |
Sep 12, 2003 | 39.00 | 41.00 | 39.00 | 40.50 | 22,476 | +1.50(+3.85%) |
Sep 11, 2003 | 41.00 | 41.00 | 36.00 | 39.00 | 53,244 | -1.75(-4.29%) |
Sep 10, 2003 | 41.00 | 41.75 | 40.00 | 40.75 | 22,960 | -1.00(-2.40%) |
Sep 09, 2003 | 41.50 | 42.50 | 40.00 | 41.75 | 29,940 | -0.25(-0.60%) |
Sep 08, 2003 | 42.75 | 44.25 | 41.75 | 42.00 | 20,420 | -1.50(-3.45%) |
Sep 05, 2003 | 42.75 | 44.75 | 42.75 | 43.50 | 8,784 | -0.50(-1.14%) |
Sep 04, 2003 | 43.75 | 44.75 | 43.00 | 44.00 | 25,196 | +0.50(+1.15%) |
Sep 03, 2003 | 43.75 | 45.00 | 42.50 | 43.50 | 25,384 | -0.75(-1.69%) |
Sep 02, 2003 | 45.25 | 45.50 | 44.00 | 44.25 | 26,080 | -1.75(-3.80%) |
Aug 29, 2003 | 45.25 | 46.75 | 43.50 | 46.00 | 9,212 | -0.50(-1.08%) |
Aug 28, 2003 | 47.50 | 47.50 | 45.25 | 46.50 | 17,708 | -0.25(-0.53%) |
Aug 27, 2003 | 47.50 | 47.50 | 46.00 | 46.75 | 8,416 | +0.00(+0.00%) |
Aug 26, 2003 | 47.50 | 47.50 | 44.75 | 46.75 | 12,200 | +0.75(+1.63%) |
Aug 25, 2003 | 45.25 | 47.75 | 44.75 | 46.00 | 13,680 | -1.75(-3.66%) |
Aug 22, 2003 | 49.50 | 49.50 | 47.00 | 47.75 | 29,952 | -0.25(-0.52%) |
Aug 21, 2003 | 44.25 | 48.75 | 43.75 | 48.00 | 34,552 | +3.00(+6.67%) |
Aug 20, 2003 | 45.00 | 45.00 | 43.75 | 45.00 | 10,380 | +0.75(+1.69%) |
Aug 19, 2003 | 43.75 | 45.00 | 43.25 | 44.25 | 12,804 | +1.00(+2.31%) |
Aug 18, 2003 | 44.50 | 45.50 | 42.75 | 43.25 | 13,176 | -1.70(-3.78%) |
Aug 15, 2003 | 44.25 | 45.75 | 43.00 | 44.95 | 7,984 | +0.70(+1.58%) |
Aug 14, 2003 | 46.00 | 46.00 | 44.25 | 44.25 | 13,632 | -1.75(-3.80%) |
Aug 13, 2003 | 47.75 | 48.00 | 44.25 | 46.00 | 15,764 | -1.50(-3.16%) |
Aug 12, 2003 | 47.25 | 48.50 | 46.25 | 47.50 | 31,540 | +1.25(+2.70%) |
Aug 11, 2003 | 44.50 | 46.25 | 44.00 | 46.25 | 19,072 | +2.00(+4.52%) |
Aug 08, 2003 | 41.25 | 45.00 | 40.50 | 44.25 | 29,976 | +2.95(+7.14%) |
Aug 07, 2003 | 41.25 | 42.50 | 40.00 | 41.30 | 21,140 | -0.70(-1.67%) |
Aug 06, 2003 | 41.75 | 42.50 | 40.00 | 42.00 | 17,020 | +1.75(+4.35%) |
Aug 05, 2003 | 42.50 | 43.00 | 40.00 | 40.25 | 17,488 | -2.00(-4.73%) |
Aug 04, 2003 | 40.25 | 44.75 | 40.25 | 42.25 | 39,844 | +2.75(+6.96%) |
Aug 01, 2003 | 42.50 | 42.50 | 38.50 | 39.50 | 39,468 | -2.00(-4.82%) |
Jul 31, 2003 | 46.00 | 46.75 | 37.50 | 41.50 | 63,712 | -5.25(-11.23%) |
Jul 30, 2003 | 47.75 | 48.75 | 45.75 | 46.75 | 23,392 | -0.50(-1.06%) |
Jul 29, 2003 | 51.25 | 52.50 | 44.00 | 47.25 | 74,336 | -2.25(-4.55%) |
Jul 28, 2003 | 43.75 | 49.75 | 42.75 | 49.50 | 107,836 | +7.25(+17.16%) |
Jul 25, 2003 | 40.00 | 43.75 | 39.50 | 42.25 | 56,112 | +2.75(+6.96%) |
Jul 24, 2003 | 38.00 | 40.25 | 37.50 | 39.50 | 36,220 | +2.50(+6.76%) |
Jul 23, 2003 | 41.50 | 41.50 | 35.75 | 37.00 | 41,396 | -1.50(-3.90%) |
Jul 22, 2003 | 36.00 | 41.00 | 35.50 | 38.50 | 103,940 | +3.50(+10.00%) |
Jul 21, 2003 | 31.50 | 35.50 | 31.25 | 35.00 | 49,940 | +3.75(+12.00%) |
Jul 18, 2003 | 31.25 | 31.75 | 30.00 | 31.25 | 15,472 | +0.77(+2.54%) |
Jul 17, 2003 | 31.00 | 31.50 | 29.75 | 30.48 | 14,232 | -0.02(-0.08%) |
Jul 16, 2003 | 30.25 | 31.00 | 30.00 | 30.50 | 7,472 | -0.25(-0.81%) |
Jul 15, 2003 | 30.50 | 31.50 | 30.00 | 30.75 | 7,624 | +0.00(+0.00%) |
Jul 14, 2003 | 31.75 | 32.25 | 30.00 | 30.75 | 22,808 | +0.00(+0.00%) |
Jul 11, 2003 | 32.00 | 32.00 | 30.50 | 30.75 | 11,428 | -0.75(-2.38%) |
Jul 10, 2003 | 32.25 | 32.25 | 31.00 | 31.50 | 10,808 | -0.75(-2.33%) |
Jul 09, 2003 | 31.75 | 32.25 | 31.25 | 32.25 | 9,832 | +0.75(+2.38%) |
Jul 08, 2003 | 32.50 | 32.75 | 30.25 | 31.50 | 29,024 | -0.75(-2.33%) |
Jul 07, 2003 | 32.25 | 33.25 | 31.50 | 32.25 | 24,224 | +0.50(+1.57%) |
Jul 03, 2003 | 33.00 | 33.00 | 31.50 | 31.75 | 6,536 | -0.75(-2.31%) |
Jul 02, 2003 | 30.75 | 33.50 | 30.75 | 32.50 | 30,435 | -0.50(-1.52%) |
Jul 01, 2003 | 32.50 | 33.50 | 31.25 | 33.00 | 13,752 | +1.00(+3.12%) |
Jun 30, 2003 | 33.00 | 33.75 | 31.25 | 32.00 | 9,142 | -1.00(-3.03%) |
Jun 27, 2003 | 33.75 | 33.75 | 30.00 | 33.00 | 22,200 | -0.25(-0.75%) |
Jun 26, 2003 | 31.50 | 33.50 | 31.50 | 33.25 | 31,024 | +2.25(+7.26%) |
Jun 25, 2003 | 31.75 | 33.75 | 29.75 | 31.00 | 14,408 | +0.50(+1.64%) |
Jun 24, 2003 | 31.25 | 32.00 | 28.75 | 30.50 | 11,236 | -0.25(-0.81%) |
Jun 23, 2003 | 30.50 | 31.25 | 29.50 | 30.75 | 14,940 | +0.50(+1.65%) |
Jun 20, 2003 | 28.75 | 31.00 | 28.75 | 30.25 | 18,616 | +0.75(+2.54%) |
Jun 19, 2003 | 28.75 | 30.25 | 28.50 | 29.50 | 25,644 | +0.75(+2.61%) |
Jun 18, 2003 | 29.00 | 30.50 | 28.00 | 28.75 | 18,876 | -1.25(-4.17%) |
Jun 17, 2003 | 30.50 | 30.75 | 29.00 | 30.00 | 8,972 | +0.25(+0.84%) |
Jun 16, 2003 | 32.25 | 33.75 | 29.00 | 29.75 | 14,904 | +1.00(+3.48%) |
Jun 13, 2003 | 30.00 | 31.00 | 26.25 | 28.75 | 59,460 | -1.00(-3.36%) |
Jun 12, 2003 | 31.50 | 32.50 | 28.75 | 29.75 | 34,732 | -1.77(-5.63%) |
Jun 11, 2003 | 33.50 | 34.25 | 30.25 | 31.52 | 28,096 | -0.98(-3.00%) |
Jun 10, 2003 | 30.00 | 35.00 | 28.25 | 32.50 | 51,360 | -2.50(-7.14%) |
Jun 09, 2003 | 33.25 | 36.00 | 34.00 | 35.00 | 20,474 | +1.75(+5.26%) |
Jun 06, 2003 | 31.75 | 34.50 | 31.00 | 33.25 | 29,108 | +2.00(+6.40%) |
Jun 05, 2003 | 33.25 | 36.25 | 31.00 | 31.25 | 45,020 | -1.00(-3.10%) |
Jun 04, 2003 | 30.00 | 36.25 | 29.50 | 32.25 | 40,936 | +2.75(+9.32%) |
Jun 03, 2003 | 30.75 | 31.25 | 28.00 | 29.50 | 49,500 | +1.50(+5.36%) |
Jun 02, 2003 | 25.50 | 29.75 | 25.25 | 28.00 | 95,192 | +2.75(+10.89%) |
May 30, 2003 | 25.00 | 26.00 | 24.75 | 25.25 | 17,380 | +0.25(+1.00%) |
May 29, 2003 | 25.50 | 25.75 | 24.00 | 25.00 | 11,480 | -0.50(-1.96%) |
May 28, 2003 | 25.75 | 26.25 | 24.00 | 25.50 | 27,744 | +0.50(+2.00%) |
May 27, 2003 | 23.75 | 25.25 | 22.75 | 25.00 | 38,804 | +2.25(+9.89%) |
May 23, 2003 | 23.50 | 23.50 | 22.50 | 22.75 | 9,468 | -0.75(-3.19%) |
May 22, 2003 | 23.50 | 24.00 | 22.75 | 23.50 | 13,076 | +0.00(+0.00%) |
May 21, 2003 | 24.00 | 24.50 | 23.00 | 23.50 | 26,344 | -0.75(-3.09%) |
May 20, 2003 | 24.50 | 24.75 | 23.75 | 24.25 | 18,528 | +0.25(+1.04%) |
May 19, 2003 | 24.50 | 24.50 | 22.75 | 24.00 | 14,632 | +0.75(+3.23%) |
May 16, 2003 | 23.50 | 23.75 | 22.00 | 23.25 | 26,352 | -1.50(-6.06%) |
May 15, 2003 | 24.00 | 25.00 | 23.75 | 24.75 | 10,728 | +0.50(+2.06%) |
May 14, 2003 | 25.75 | 25.75 | 23.25 | 24.25 | 22,752 | -1.50(-5.83%) |
May 13, 2003 | 23.00 | 28.50 | 22.50 | 25.75 | 26,552 | +2.75(+11.96%) |
May 12, 2003 | 23.00 | 23.25 | 22.25 | 23.00 | 8,948 | +0.00(+0.00%) |
May 09, 2003 | 22.50 | 23.00 | 22.50 | 23.00 | 5,220 | +0.00(+0.00%) |
May 08, 2003 | 23.00 | 23.00 | 22.00 | 23.00 | 20,904 | +0.75(+3.37%) |
May 07, 2003 | 23.00 | 23.00 | 22.00 | 22.25 | 14,524 | -0.25(-1.11%) |
May 06, 2003 | 23.50 | 23.75 | 21.75 | 22.50 | 14,756 | -1.00(-4.26%) |
May 05, 2003 | 23.75 | 24.00 | 23.00 | 23.50 | 8,172 | +0.50(+2.17%) |
May 02, 2003 | 24.00 | 24.00 | 21.25 | 23.00 | 3,704 | -1.00(-4.17%) |
May 01, 2003 | 23.00 | 24.25 | 22.75 | 24.00 | 12,644 | +1.00(+4.35%) |
Apr 30, 2003 | 22.50 | 23.00 | 22.25 | 23.00 | 4,500 | +0.50(+2.22%) |
Apr 29, 2003 | 22.50 | 23.25 | 22.25 | 22.50 | 5,796 | +0.00(+0.00%) |
Apr 28, 2003 | 25.00 | 25.00 | 22.25 | 22.50 | 15,108 | -2.50(-10.00%) |
Apr 25, 2003 | 25.00 | 25.50 | 22.75 | 25.00 | 16,604 | +0.00(+0.00%) |
Apr 24, 2003 | 25.00 | 26.25 | 24.50 | 25.00 | 14,396 | -2.25(-8.26%) |
Apr 23, 2003 | 24.50 | 27.50 | 24.00 | 27.25 | 23,784 | +3.50(+14.74%) |
Apr 22, 2003 | 21.75 | 25.00 | 21.25 | 23.75 | 14,764 | +2.25(+10.47%) |
Apr 21, 2003 | 20.75 | 21.75 | 20.75 | 21.50 | 5,884 | +1.25(+6.17%) |
Apr 17, 2003 | 20.25 | 21.25 | 20.25 | 20.25 | 10,416 | -0.50(-2.41%) |
Apr 16, 2003 | 21.00 | 21.00 | 20.25 | 20.75 | 5,332 | -0.25(-1.19%) |
Apr 15, 2003 | 21.25 | 21.25 | 20.25 | 21.00 | 7,812 | +0.00(+0.00%) |
Apr 14, 2003 | 21.25 | 21.25 | 20.25 | 21.00 | 4,468 | +0.50(+2.44%) |
Apr 11, 2003 | 21.00 | 21.00 | 20.25 | 20.50 | 12,632 | -0.75(-3.53%) |
Apr 10, 2003 | 21.25 | 21.50 | 20.75 | 21.25 | 11,004 | +0.25(+1.19%) |
Apr 09, 2003 | 21.75 | 21.75 | 21.00 | 21.00 | 3,516 | -0.50(-2.33%) |
Apr 08, 2003 | 21.75 | 21.75 | 21.25 | 21.50 | 6,076 | -0.25(-1.15%) |
Apr 07, 2003 | 21.25 | 21.75 | 20.75 | 21.75 | 16,108 | +0.25(+1.16%) |
Apr 04, 2003 | 22.25 | 22.25 | 20.50 | 21.50 | 10,692 | -0.50(-2.27%) |
Apr 03, 2003 | 22.50 | 22.50 | 21.25 | 22.00 | 5,068 | -0.50(-2.22%) |
Apr 02, 2003 | 22.25 | 22.50 | 21.00 | 22.50 | 4,444 | +0.00(+0.00%) |