Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 30.97 | 31.23 | 30.61 | 31.23 | 424,363 | +0.26(+0.84%) |
Mar 30, 2004 | 30.78 | 31.16 | 30.59 | 30.97 | 295,765 | +0.20(+0.64%) |
Mar 29, 2004 | 30.59 | 30.83 | 30.50 | 30.77 | 157,927 | +0.19(+0.61%) |
Mar 26, 2004 | 30.07 | 30.63 | 29.93 | 30.59 | 285,129 | +0.65(+2.18%) |
Mar 25, 2004 | 29.79 | 30.44 | 29.76 | 29.93 | 792,216 | +0.06(+0.19%) |
Mar 24, 2004 | 29.83 | 29.93 | 29.70 | 29.88 | 358,399 | +0.12(+0.41%) |
Mar 23, 2004 | 29.92 | 30.25 | 29.75 | 29.76 | 362,266 | +0.07(+0.25%) |
Mar 22, 2004 | 29.85 | 29.88 | 29.55 | 29.68 | 391,596 | -0.17(-0.56%) |
Mar 19, 2004 | 29.28 | 29.86 | 29.23 | 29.85 | 490,327 | +0.52(+1.78%) |
Mar 18, 2004 | 28.89 | 29.33 | 28.86 | 29.33 | 464,543 | +0.20(+0.70%) |
Mar 17, 2004 | 28.79 | 29.18 | 28.79 | 29.12 | 363,448 | +0.15(+0.51%) |
Mar 16, 2004 | 28.74 | 28.98 | 28.68 | 28.98 | 549,953 | +0.23(+0.81%) |
Mar 15, 2004 | 28.86 | 28.90 | 28.62 | 28.74 | 504,509 | -0.07(-0.23%) |
Mar 12, 2004 | 27.98 | 28.84 | 27.98 | 28.81 | 308,120 | +0.82(+2.93%) |
Mar 11, 2004 | 28.81 | 28.84 | 27.93 | 27.99 | 306,508 | -0.91(-3.16%) |
Mar 10, 2004 | 28.72 | 29.02 | 28.62 | 28.90 | 628,272 | +0.10(+0.36%) |
Mar 09, 2004 | 28.40 | 28.83 | 28.40 | 28.80 | 431,991 | +0.40(+1.41%) |
Mar 08, 2004 | 28.02 | 28.51 | 28.02 | 28.40 | 820,364 | +0.29(+1.03%) |
Mar 05, 2004 | 28.44 | 28.68 | 28.05 | 28.11 | 184,463 | -0.35(-1.24%) |
Mar 04, 2004 | 28.36 | 28.61 | 28.36 | 28.46 | 353,457 | +0.10(+0.36%) |
Mar 03, 2004 | 28.16 | 28.46 | 28.01 | 28.36 | 241,726 | +0.14(+0.50%) |
Mar 02, 2004 | 28.16 | 28.62 | 28.16 | 28.22 | 258,378 | -0.12(-0.43%) |
Mar 01, 2004 | 27.88 | 28.55 | 27.83 | 28.34 | 476,254 | +0.47(+1.67%) |
Feb 27, 2004 | 27.49 | 27.93 | 27.46 | 27.88 | 548,342 | +0.39(+1.42%) |
Feb 26, 2004 | 27.21 | 27.56 | 27.04 | 27.49 | 382,034 | +0.29(+1.06%) |
Feb 25, 2004 | 27.32 | 27.69 | 27.20 | 27.20 | 1,073,478 | -0.12(-0.44%) |
Feb 24, 2004 | 26.57 | 27.38 | 26.39 | 27.32 | 620,430 | +0.70(+2.62%) |
Feb 23, 2004 | 27.23 | 27.27 | 26.62 | 26.62 | 212,396 | -0.61(-2.22%) |
Feb 20, 2004 | 27.64 | 27.76 | 27.12 | 27.23 | 211,752 | -0.26(-0.95%) |
Feb 19, 2004 | 27.88 | 27.93 | 27.37 | 27.49 | 714,434 | +0.31(+1.13%) |
Feb 18, 2004 | 27.64 | 27.66 | 27.18 | 27.18 | 305,649 | -0.36(-1.32%) |
Feb 17, 2004 | 27.55 | 27.88 | 27.46 | 27.54 | 275,460 | +0.06(+0.20%) |
Feb 13, 2004 | 27.64 | 27.72 | 27.46 | 27.49 | 216,801 | -0.07(-0.24%) |
Feb 12, 2004 | 27.88 | 27.88 | 27.45 | 27.55 | 421,355 | -0.37(-1.33%) |
Feb 11, 2004 | 27.69 | 28.06 | 27.58 | 27.92 | 555,969 | +0.28(+1.01%) |
Feb 10, 2004 | 27.94 | 28.01 | 27.46 | 27.64 | 382,786 | -0.29(-1.03%) |
Feb 09, 2004 | 28.16 | 28.28 | 27.77 | 27.93 | 315,962 | -0.15(-0.53%) |
Feb 06, 2004 | 27.92 | 28.20 | 27.54 | 28.08 | 905,237 | -0.95(-3.27%) |
Feb 05, 2004 | 28.86 | 29.16 | 28.86 | 29.03 | 315,210 | -0.01(-0.03%) |
Feb 04, 2004 | 29.55 | 29.55 | 29.02 | 29.04 | 483,559 | -0.62(-2.10%) |
Feb 03, 2004 | 29.14 | 29.79 | 28.78 | 29.66 | 1,237,637 | +0.52(+1.79%) |
Feb 02, 2004 | 29.74 | 29.74 | 28.67 | 29.14 | 2,539,627 | -0.46(-1.54%) |
Jan 30, 2004 | 28.48 | 29.77 | 27.82 | 29.60 | 1,015,679 | +1.12(+3.92%) |
Jan 29, 2004 | 26.62 | 28.48 | 26.34 | 28.48 | 1,506,114 | +3.16(+12.50%) |
Jan 28, 2004 | 25.18 | 25.36 | 24.82 | 25.32 | 258,378 | +0.22(+0.89%) |
Jan 27, 2004 | 25.55 | 25.67 | 24.94 | 25.09 | 284,592 | -0.52(-2.04%) |
Jan 26, 2004 | 25.72 | 25.72 | 25.34 | 25.62 | 218,520 | +0.08(+0.33%) |
Jan 23, 2004 | 26.03 | 26.11 | 25.38 | 25.53 | 340,242 | -0.26(-1.01%) |
Jan 22, 2004 | 25.27 | 25.83 | 25.27 | 25.79 | 259,130 | +0.57(+2.25%) |
Jan 21, 2004 | 25.06 | 25.36 | 25.06 | 25.22 | 530,615 | +0.17(+0.67%) |
Jan 20, 2004 | 25.60 | 25.60 | 24.78 | 25.06 | 406,529 | -0.49(-1.93%) |
Jan 16, 2004 | 25.36 | 25.74 | 25.32 | 25.55 | 688,972 | +0.35(+1.40%) |
Jan 15, 2004 | 25.50 | 25.50 | 25.13 | 25.20 | 246,453 | -0.21(-0.84%) |
Jan 14, 2004 | 25.27 | 25.54 | 25.24 | 25.41 | 248,924 | +0.05(+0.18%) |
Jan 13, 2004 | 25.60 | 25.60 | 25.06 | 25.36 | 473,675 | -0.31(-1.20%) |
Jan 12, 2004 | 25.77 | 26.02 | 25.45 | 25.67 | 542,003 | -0.20(-0.76%) |
Jan 09, 2004 | 25.52 | 25.91 | 25.50 | 25.87 | 261,493 | +0.34(+1.35%) |
Jan 08, 2004 | 25.74 | 25.78 | 25.45 | 25.52 | 904,914 | -0.17(-0.65%) |
Jan 07, 2004 | 26.13 | 26.20 | 25.69 | 25.69 | 352,920 | -0.51(-1.95%) |
Jan 06, 2004 | 25.97 | 26.25 | 25.71 | 26.20 | 402,017 | +0.10(+0.39%) |
Jan 05, 2004 | 26.17 | 26.24 | 25.97 | 26.10 | 355,068 | +0.04(+0.14%) |
Jan 02, 2004 | 25.80 | 26.16 | 25.76 | 26.06 | 221,313 | +0.30(+1.16%) |
Dec 31, 2003 | 25.76 | 25.96 | 25.57 | 25.76 | 258,270 | +0.04(+0.14%) |
Dec 30, 2003 | 25.78 | 25.86 | 25.69 | 25.73 | 289,534 | +0.04(+0.15%) |
Dec 29, 2003 | 25.62 | 25.84 | 25.60 | 25.69 | 643,098 | +0.07(+0.29%) |
Dec 26, 2003 | 25.64 | 25.72 | 25.55 | 25.62 | 87,128 | +0.07(+0.26%) |
Dec 24, 2003 | 25.74 | 25.74 | 25.55 | 25.55 | 114,631 | -0.09(-0.36%) |
Dec 23, 2003 | 25.88 | 25.88 | 25.50 | 25.64 | 186,827 | -0.16(-0.61%) |
Dec 22, 2003 | 25.59 | 25.80 | 25.50 | 25.80 | 640,520 | +0.34(+1.35%) |
Dec 19, 2003 | 25.60 | 25.63 | 25.26 | 25.46 | 609,579 | +0.05(+0.18%) |
Dec 18, 2003 | 26.11 | 26.25 | 25.58 | 25.41 | 556,829 | -0.65(-2.50%) |
Dec 17, 2003 | 26.18 | 26.22 | 26.03 | 26.06 | 161,902 | -0.12(-0.46%) |
Dec 16, 2003 | 26.30 | 26.65 | 25.96 | 26.18 | 490,220 | -0.16(-0.60%) |
Dec 15, 2003 | 27.13 | 27.31 | 26.34 | 26.34 | 354,316 | -0.74(-2.75%) |
Dec 12, 2003 | 26.99 | 27.09 | 26.81 | 27.09 | 189,190 | +0.21(+0.80%) |
Dec 11, 2003 | 26.62 | 27.03 | 26.53 | 26.87 | 358,721 | +0.25(+0.94%) |
Dec 10, 2003 | 26.85 | 26.97 | 26.40 | 26.62 | 248,064 | -0.61(-2.22%) |
Dec 09, 2003 | 27.74 | 27.92 | 27.10 | 27.23 | 329,284 | -0.28(-1.02%) |
Dec 08, 2003 | 27.44 | 27.56 | 27.37 | 27.51 | 303,822 | +0.07(+0.24%) |
Dec 05, 2003 | 27.69 | 27.69 | 27.30 | 27.44 | 175,009 | -0.24(-0.87%) |
Dec 04, 2003 | 27.81 | 27.87 | 27.55 | 27.68 | 236,354 | -0.13(-0.47%) |
Dec 03, 2003 | 28.36 | 28.36 | 27.53 | 27.81 | 361,622 | -0.49(-1.74%) |
Dec 02, 2003 | 28.56 | 28.61 | 28.20 | 28.31 | 505,368 | -0.09(-0.33%) |
Dec 01, 2003 | 28.09 | 28.72 | 28.09 | 28.40 | 754,292 | +0.49(+1.77%) |
Nov 28, 2003 | 27.69 | 28.06 | 27.67 | 27.91 | 229,156 | +0.19(+0.67%) |
Nov 26, 2003 | 27.55 | 27.74 | 27.48 | 27.72 | 504,294 | +0.20(+0.71%) |
Nov 25, 2003 | 26.84 | 27.55 | 26.84 | 27.52 | 671,890 | +0.87(+3.28%) |
Nov 24, 2003 | 26.43 | 26.67 | 26.43 | 26.65 | 431,991 | +0.28(+1.06%) |
Nov 21, 2003 | 26.27 | 26.46 | 26.25 | 26.37 | 193,488 | +0.10(+0.39%) |
Nov 20, 2003 | 26.51 | 26.51 | 26.30 | 26.27 | 321,656 | -0.26(-0.98%) |
Nov 19, 2003 | 25.62 | 26.53 | 25.62 | 26.53 | 622,793 | +0.92(+3.60%) |
Nov 18, 2003 | 26.43 | 26.57 | 25.54 | 25.61 | 583,795 | -0.69(-2.62%) |
Nov 17, 2003 | 26.08 | 26.30 | 26.06 | 26.30 | 533,838 | +0.04(+0.14%) |
Nov 14, 2003 | 26.28 | 26.28 | 26.10 | 26.26 | 498,922 | -0.02(-0.07%) |
Nov 13, 2003 | 25.92 | 26.28 | 25.92 | 26.28 | 411,901 | +0.33(+1.26%) |
Nov 12, 2003 | 25.61 | 25.97 | 25.60 | 25.95 | 330,466 | +0.35(+1.38%) |
Nov 11, 2003 | 25.92 | 25.92 | 25.60 | 25.60 | 265,468 | -0.33(-1.26%) |
Nov 10, 2003 | 25.88 | 26.00 | 25.83 | 25.92 | 308,657 | +0.05(+0.18%) |
Nov 07, 2003 | 25.83 | 25.97 | 25.71 | 25.88 | 445,957 | +0.23(+0.91%) |
Nov 06, 2003 | 25.80 | 25.91 | 25.60 | 25.64 | 361,837 | -0.39(-1.50%) |
Nov 05, 2003 | 25.56 | 26.03 | 25.41 | 26.03 | 499,459 | +0.43(+1.67%) |
Nov 04, 2003 | 25.89 | 25.94 | 25.55 | 25.61 | 457,461 | -0.44(-1.68%) |
Nov 03, 2003 | 25.93 | 26.28 | 25.93 | 26.04 | 473,890 | +0.19(+0.72%) |
Oct 31, 2003 | 25.08 | 26.19 | 25.50 | 25.86 | 4,043,163 | +0.78(+3.12%) |
Oct 30, 2003 | 25.35 | 25.35 | 24.82 | 25.08 | 558,978 | -0.19(-0.74%) |
Oct 29, 2003 | 25.22 | 25.32 | 25.00 | 25.26 | 467,981 | +0.04(+0.15%) |
Oct 28, 2003 | 24.85 | 25.30 | 24.85 | 25.22 | 424,148 | +0.38(+1.54%) |
Oct 27, 2003 | 24.85 | 24.99 | 24.83 | 24.84 | 617,529 | -0.15(-0.60%) |
Oct 24, 2003 | 25.03 | 25.15 | 24.81 | 24.99 | 609,794 | -0.10(-0.41%) |
Oct 23, 2003 | 24.95 | 25.11 | 24.61 | 25.09 | 770,837 | +0.05(+0.19%) |
Oct 22, 2003 | 25.36 | 25.41 | 24.99 | 25.05 | 547,052 | -1.25(-4.74%) |
Oct 21, 2003 | 26.25 | 26.30 | 26.16 | 26.30 | 386,761 | +0.16(+0.61%) |
Oct 20, 2003 | 26.43 | 26.43 | 26.07 | 26.14 | 806,612 | -0.34(-1.30%) |
Oct 17, 2003 | 26.95 | 26.98 | 26.36 | 26.48 | 380,637 | -0.31(-1.15%) |
Oct 16, 2003 | 27.37 | 27.37 | 26.99 | 26.79 | 512,351 | +0.07(+0.28%) |
Oct 15, 2003 | 26.97 | 26.99 | 26.53 | 26.71 | 301,566 | -0.18(-0.66%) |
Oct 14, 2003 | 26.85 | 26.99 | 26.75 | 26.89 | 102,814 | +0.07(+0.24%) |
Oct 13, 2003 | 26.85 | 27.04 | 26.70 | 26.83 | 129,565 | +0.05(+0.17%) |
Oct 10, 2003 | 26.95 | 26.99 | 26.78 | 26.78 | 132,465 | -0.02(-0.07%) |
Oct 09, 2003 | 26.62 | 26.95 | 26.62 | 26.80 | 392,670 | +0.21(+0.81%) |
Oct 08, 2003 | 26.44 | 26.63 | 26.40 | 26.58 | 282,336 | +0.16(+0.60%) |
Oct 07, 2003 | 26.16 | 26.47 | 26.16 | 26.43 | 265,146 | +0.05(+0.18%) |
Oct 06, 2003 | 26.16 | 26.43 | 26.06 | 26.38 | 244,304 | +0.31(+1.18%) |
Oct 03, 2003 | 26.05 | 26.23 | 26.05 | 26.07 | 207,239 | +0.19(+0.72%) |
Oct 02, 2003 | 25.50 | 25.89 | 25.70 | 25.89 | 395,463 | +0.38(+1.50%) |
Oct 01, 2003 | 25.32 | 25.55 | 25.13 | 25.50 | 566,283 | +0.93(+3.79%) |
Sep 30, 2003 | 24.73 | 24.83 | 24.37 | 24.57 | 384,505 | -0.20(-0.83%) |
Sep 29, 2003 | 24.89 | 24.89 | 24.76 | 24.78 | 136,655 | -0.07(-0.30%) |
Sep 26, 2003 | 25.50 | 25.53 | 24.85 | 24.85 | 281,798 | -0.69(-2.70%) |
Sep 25, 2003 | 25.97 | 25.97 | 25.54 | 25.54 | 146,109 | -0.39(-1.51%) |
Sep 24, 2003 | 25.99 | 26.03 | 25.89 | 25.93 | 365,704 | -0.17(-0.64%) |
Sep 23, 2003 | 25.89 | 26.11 | 25.87 | 26.10 | 325,524 | +0.14(+0.54%) |
Sep 22, 2003 | 25.97 | 25.97 | 25.78 | 25.96 | 184,463 | -0.17(-0.64%) |
Sep 19, 2003 | 25.97 | 26.12 | 25.97 | 26.13 | 215,834 | +0.16(+0.61%) |
Sep 18, 2003 | 25.78 | 26.05 | 25.72 | 25.97 | 478,402 | +0.19(+0.72%) |
Sep 17, 2003 | 26.00 | 26.02 | 26.00 | 25.78 | 443,701 | -0.23(-0.89%) |
Sep 16, 2003 | 26.62 | 26.49 | 25.76 | 26.02 | 562,523 | -0.61(-2.27%) |
Sep 15, 2003 | 26.72 | 26.84 | 26.53 | 26.62 | 190,157 | -0.09(-0.35%) |
Sep 12, 2003 | 26.66 | 26.90 | 26.59 | 26.71 | 130,424 | +0.05(+0.17%) |
Sep 11, 2003 | 26.36 | 26.67 | 26.07 | 26.67 | 169,745 | +0.24(+0.92%) |
Sep 10, 2003 | 26.90 | 27.09 | 26.31 | 26.43 | 219,594 | -0.66(-2.44%) |
Sep 09, 2003 | 26.81 | 27.23 | 26.81 | 27.09 | 191,232 | +0.09(+0.34%) |
Sep 08, 2003 | 26.56 | 26.99 | 26.43 | 26.99 | 200,364 | +0.62(+2.37%) |
Sep 05, 2003 | 26.70 | 26.71 | 26.35 | 26.37 | 197,463 | -0.25(-0.94%) |
Sep 04, 2003 | 27.13 | 27.13 | 26.47 | 26.62 | 298,343 | -0.54(-1.99%) |
Sep 03, 2003 | 27.13 | 27.64 | 27.00 | 27.16 | 205,950 | -0.16(-0.58%) |
Sep 02, 2003 | 27.41 | 27.50 | 26.90 | 27.32 | 321,441 | -0.23(-0.84%) |
Aug 29, 2003 | 27.13 | 27.55 | 26.87 | 27.55 | 125,267 | +0.50(+1.86%) |
Aug 28, 2003 | 26.47 | 27.23 | 26.37 | 27.05 | 156,423 | +0.48(+1.82%) |
Aug 27, 2003 | 26.43 | 26.85 | 26.16 | 26.57 | 144,068 | +0.17(+0.63%) |
Aug 26, 2003 | 26.11 | 26.74 | 26.05 | 26.40 | 107,970 | +0.06(+0.21%) |
Aug 25, 2003 | 26.67 | 26.69 | 26.19 | 26.34 | 243,874 | -0.37(-1.39%) |
Aug 22, 2003 | 26.95 | 27.37 | 26.63 | 26.71 | 252,899 | -0.23(-0.86%) |
Aug 21, 2003 | 26.53 | 27.68 | 26.53 | 26.95 | 324,235 | +0.37(+1.40%) |
Aug 20, 2003 | 26.30 | 26.84 | 25.88 | 26.57 | 208,421 | +0.19(+0.71%) |
Aug 19, 2003 | 26.11 | 26.54 | 25.84 | 26.39 | 249,998 | +0.14(+0.53%) |
Aug 18, 2003 | 26.06 | 26.39 | 25.97 | 26.25 | 287,492 | +0.19(+0.71%) |
Aug 15, 2003 | 26.06 | 26.11 | 25.87 | 26.06 | 47,593 | -0.10(-0.39%) |
Aug 14, 2003 | 25.83 | 26.20 | 25.74 | 26.16 | 196,603 | +0.41(+1.59%) |
Aug 13, 2003 | 25.19 | 25.92 | 25.08 | 25.76 | 393,315 | +0.58(+2.29%) |
Aug 12, 2003 | 25.13 | 25.27 | 25.04 | 25.18 | 447,139 | +0.23(+0.93%) |
Aug 11, 2003 | 25.07 | 25.09 | 24.57 | 24.95 | 396,538 | -0.06(-0.22%) |
Aug 08, 2003 | 25.18 | 25.19 | 24.85 | 25.00 | 213,578 | -0.18(-0.70%) |
Aug 07, 2003 | 25.06 | 25.45 | 25.06 | 25.18 | 348,622 | -0.05(-0.18%) |
Aug 06, 2003 | 25.69 | 25.70 | 25.05 | 25.22 | 168,563 | -0.47(-1.81%) |
Aug 05, 2003 | 25.68 | 26.29 | 25.66 | 25.69 | 282,980 | +0.02(+0.07%) |
Aug 04, 2003 | 26.34 | 26.34 | 25.50 | 25.67 | 231,197 | -0.81(-3.06%) |
Aug 01, 2003 | 25.60 | 26.53 | 25.41 | 26.48 | 380,637 | +0.98(+3.83%) |
Jul 31, 2003 | 26.39 | 26.39 | 25.46 | 25.50 | 317,574 | -0.81(-3.08%) |
Jul 30, 2003 | 26.48 | 26.48 | 26.29 | 26.31 | 297,806 | -0.03(-0.11%) |
Jul 29, 2003 | 26.11 | 26.48 | 26.06 | 26.34 | 505,368 | +0.10(+0.39%) |
Jul 28, 2003 | 26.53 | 26.54 | 26.06 | 26.24 | 254,295 | -0.48(-1.81%) |
Jul 25, 2003 | 25.60 | 26.85 | 25.60 | 26.72 | 393,422 | +1.08(+4.21%) |
Jul 24, 2003 | 25.97 | 26.39 | 25.64 | 25.64 | 207,884 | -0.23(-0.90%) |
Jul 23, 2003 | 25.32 | 26.30 | 25.32 | 25.88 | 533,838 | +0.74(+2.92%) |
Jul 22, 2003 | 24.90 | 25.57 | 24.81 | 25.14 | 616,347 | -0.35(-1.39%) |
Jul 21, 2003 | 25.83 | 25.88 | 24.57 | 25.49 | 620,430 | -0.52(-2.00%) |
Jul 18, 2003 | 26.43 | 26.81 | 26.02 | 26.02 | 463,469 | -0.42(-1.58%) |
Jul 17, 2003 | 26.76 | 27.46 | 26.30 | 26.43 | 855,710 | +0.93(+3.65%) |
Jul 16, 2003 | 25.83 | 26.11 | 25.50 | 25.50 | 263,857 | -0.33(-1.26%) |
Jul 15, 2003 | 25.88 | 26.27 | 25.72 | 25.83 | 346,259 | +0.09(+0.36%) |
Jul 14, 2003 | 25.23 | 25.97 | 25.23 | 25.74 | 306,616 | +0.53(+2.11%) |
Jul 11, 2003 | 24.59 | 25.22 | 24.57 | 25.21 | 220,669 | +0.62(+2.54%) |
Jul 10, 2003 | 25.13 | 25.13 | 24.57 | 24.58 | 197,033 | -1.11(-4.31%) |
Jul 09, 2003 | 25.13 | 25.91 | 25.13 | 25.69 | 814,992 | +0.74(+2.98%) |
Jul 08, 2003 | 23.82 | 24.95 | 23.76 | 24.95 | 358,506 | +0.99(+4.12%) |
Jul 07, 2003 | 23.37 | 24.06 | 23.36 | 23.96 | 207,776 | +0.68(+2.92%) |
Jul 03, 2003 | 23.44 | 23.44 | 23.18 | 23.28 | 133,110 | -0.39(-1.65%) |
Jul 02, 2003 | 22.34 | 23.68 | 22.33 | 23.67 | 580,787 | +1.83(+8.40%) |
Jul 01, 2003 | 21.78 | 21.89 | 21.14 | 21.84 | 520,624 | +0.06(+0.26%) |
Jun 30, 2003 | 21.88 | 22.67 | 21.65 | 21.78 | 1,238,496 | -0.09(-0.43%) |
Jun 27, 2003 | 22.20 | 22.25 | 21.78 | 21.87 | 186,612 | -0.14(-0.63%) |
Jun 26, 2003 | 22.53 | 22.58 | 21.83 | 22.01 | 216,049 | -0.57(-2.51%) |
Jun 25, 2003 | 22.53 | 22.65 | 22.43 | 22.58 | 181,992 | +0.21(+0.96%) |
Jun 24, 2003 | 22.34 | 22.51 | 22.22 | 22.37 | 364,522 | +0.03(+0.13%) |
Jun 23, 2003 | 22.72 | 22.77 | 22.15 | 22.34 | 249,568 | -0.57(-2.48%) |
Jun 20, 2003 | 23.69 | 23.69 | 22.43 | 22.91 | 336,804 | -0.80(-3.38%) |
Jun 19, 2003 | 24.01 | 24.13 | 23.47 | 23.71 | 165,877 | -0.18(-0.74%) |
Jun 18, 2003 | 23.66 | 23.98 | 23.47 | 23.88 | 123,763 | +0.22(+0.94%) |
Jun 17, 2003 | 23.41 | 23.68 | 23.32 | 23.66 | 193,058 | +0.30(+1.28%) |
Jun 16, 2003 | 23.08 | 23.45 | 23.08 | 23.36 | 233,453 | +0.15(+0.64%) |
Jun 13, 2003 | 23.18 | 23.27 | 23.08 | 23.21 | 91,211 | -0.05(-0.20%) |
Jun 12, 2003 | 23.27 | 23.27 | 23.08 | 23.26 | 88,632 | +0.04(+0.16%) |
Jun 11, 2003 | 22.71 | 23.27 | 22.62 | 23.22 | 111,838 | +0.42(+1.84%) |
Jun 10, 2003 | 22.62 | 22.94 | 22.48 | 22.80 | 145,250 | +0.48(+2.17%) |
Jun 09, 2003 | 22.90 | 22.90 | 22.13 | 22.32 | 179,844 | -0.90(-3.89%) |
Jun 06, 2003 | 23.36 | 23.73 | 22.96 | 23.22 | 173,613 | -0.05(-0.20%) |
Jun 05, 2003 | 22.80 | 23.27 | 22.68 | 23.27 | 141,275 | +0.45(+1.96%) |
Jun 04, 2003 | 22.43 | 22.94 | 22.43 | 22.82 | 230,338 | +0.54(+2.42%) |
Jun 03, 2003 | 22.34 | 22.55 | 21.99 | 22.28 | 146,217 | -0.18(-0.79%) |
Jun 02, 2003 | 22.60 | 22.93 | 21.87 | 22.46 | 365,704 | -0.37(-1.63%) |
May 30, 2003 | 21.50 | 22.83 | 21.50 | 22.83 | 475,501 | +0.63(+2.85%) |
May 29, 2003 | 22.62 | 22.63 | 22.04 | 22.20 | 191,661 | -0.61(-2.65%) |
May 28, 2003 | 22.39 | 22.90 | 22.39 | 22.80 | 353,779 | +0.47(+2.08%) |
May 27, 2003 | 22.20 | 22.43 | 22.11 | 22.34 | 176,298 | +0.14(+0.63%) |
May 23, 2003 | 21.92 | 22.53 | 21.90 | 22.20 | 221,313 | +0.36(+1.66%) |
May 22, 2003 | 21.64 | 21.90 | 21.60 | 21.84 | 222,065 | +0.66(+3.12%) |
May 21, 2003 | 21.24 | 21.37 | 21.11 | 21.18 | 141,597 | -0.16(-0.74%) |
May 20, 2003 | 21.87 | 21.87 | 21.07 | 21.33 | 243,874 | -0.68(-3.09%) |
May 19, 2003 | 21.92 | 22.13 | 21.81 | 22.01 | 191,017 | -0.04(-0.17%) |
May 16, 2003 | 21.64 | 22.11 | 21.60 | 22.05 | 306,508 | +0.22(+1.02%) |
May 15, 2003 | 21.46 | 21.87 | 21.45 | 21.83 | 217,660 | +0.37(+1.74%) |
May 14, 2003 | 21.64 | 21.64 | 21.07 | 21.46 | 95,830 | +0.05(+0.22%) |
May 13, 2003 | 21.50 | 21.60 | 21.32 | 21.41 | 190,909 | -0.21(-0.99%) |
May 12, 2003 | 21.50 | 21.97 | 21.31 | 21.62 | 474,105 | -0.62(-2.80%) |
May 09, 2003 | 21.68 | 22.29 | 21.56 | 22.25 | 413,620 | +0.68(+3.15%) |
May 08, 2003 | 21.41 | 21.87 | 21.18 | 21.57 | 483,129 | -0.20(-0.94%) |
May 07, 2003 | 20.86 | 22.06 | 20.86 | 21.77 | 1,103,774 | +0.91(+4.37%) |
May 06, 2003 | 20.35 | 20.86 | 20.20 | 20.86 | 368,175 | +0.51(+2.52%) |
May 05, 2003 | 20.29 | 20.47 | 20.20 | 20.35 | 216,264 | +0.00(+0.00%) |
May 02, 2003 | 19.64 | 20.36 | 19.64 | 20.35 | 261,171 | +0.80(+4.10%) |
Apr 30, 2003 | 19.68 | 19.73 | 19.43 | 19.55 | 460,676 | -0.13(-0.66%) |
Apr 29, 2003 | 20.10 | 20.15 | 19.41 | 19.68 | 306,723 | -0.19(-0.94%) |
Apr 28, 2003 | 18.86 | 20.29 | 18.86 | 19.86 | 712,823 | +1.06(+5.64%) |
Apr 25, 2003 | 18.76 | 19.30 | 18.67 | 18.80 | 3,100,969 | +0.04(+0.20%) |
Apr 24, 2003 | 19.41 | 19.43 | 18.62 | 18.77 | 610,868 | -0.80(-4.09%) |
Apr 23, 2003 | 19.29 | 19.78 | 19.26 | 19.57 | 406,314 | +0.28(+1.45%) |
Apr 22, 2003 | 18.80 | 19.36 | 18.73 | 19.29 | 306,401 | +0.25(+1.32%) |
Apr 21, 2003 | 19.08 | 19.27 | 18.71 | 19.04 | 551,887 | -0.13(-0.68%) |
Apr 17, 2003 | 18.99 | 19.50 | 18.97 | 19.17 | 682,419 | +0.19(+0.98%) |
Apr 16, 2003 | 18.62 | 19.45 | 18.55 | 18.98 | 1,146,640 | +2.11(+12.53%) |
Apr 15, 2003 | 16.29 | 17.00 | 16.10 | 16.87 | 310,591 | +0.68(+4.20%) |
Apr 14, 2003 | 15.82 | 16.19 | 15.68 | 16.19 | 246,775 | +0.36(+2.29%) |
Apr 11, 2003 | 15.59 | 16.03 | 15.54 | 15.82 | 186,397 | +0.19(+1.19%) |
Apr 10, 2003 | 15.13 | 15.64 | 15.13 | 15.64 | 181,455 | +0.60(+4.02%) |
Apr 09, 2003 | 15.13 | 15.25 | 14.80 | 15.03 | 242,585 | -0.15(-0.98%) |
Apr 08, 2003 | 15.93 | 15.93 | 15.05 | 15.18 | 395,034 | -0.74(-4.68%) |
Apr 07, 2003 | 16.61 | 16.85 | 15.84 | 15.93 | 384,935 | -0.71(-4.25%) |
Apr 04, 2003 | 16.56 | 16.75 | 16.39 | 16.63 | 102,706 | +0.14(+0.85%) |
Apr 03, 2003 | 16.66 | 16.72 | 16.43 | 16.49 | 183,067 | -0.17(-1.01%) |
Apr 02, 2003 | 16.10 | 16.75 | 15.88 | 16.66 | 221,313 | +0.79(+4.99%) |