Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.26 | 25.71 | 24.88 | 24.89 | 166,830 | -0.30(-1.18%) |
Apr 29, 2004 | 26.07 | 26.16 | 25.01 | 25.19 | 286,216 | -0.84(-3.22%) |
Apr 28, 2004 | 26.30 | 26.32 | 25.90 | 26.03 | 252,295 | -0.40(-1.50%) |
Apr 27, 2004 | 25.85 | 26.52 | 25.71 | 26.42 | 290,761 | +0.76(+2.95%) |
Apr 26, 2004 | 25.48 | 25.89 | 25.48 | 25.67 | 189,443 | +0.26(+1.03%) |
Apr 23, 2004 | 25.48 | 25.62 | 25.11 | 25.40 | 223,585 | +0.08(+0.32%) |
Apr 22, 2004 | 24.99 | 25.58 | 24.72 | 25.32 | 466,681 | +0.26(+1.04%) |
Apr 21, 2004 | 25.03 | 25.35 | 24.75 | 25.06 | 165,721 | +0.03(+0.11%) |
Apr 20, 2004 | 25.26 | 25.39 | 24.98 | 25.03 | 431,763 | -0.15(-0.61%) |
Apr 19, 2004 | 25.03 | 25.35 | 24.85 | 25.19 | 626,084 | +0.15(+0.61%) |
Apr 16, 2004 | 24.76 | 25.30 | 24.76 | 25.03 | 297,855 | +0.32(+1.28%) |
Apr 15, 2004 | 25.15 | 25.26 | 24.62 | 24.72 | 343,747 | -0.23(-0.90%) |
Apr 14, 2004 | 24.97 | 25.23 | 24.63 | 24.94 | 173,037 | -0.21(-0.83%) |
Apr 13, 2004 | 25.21 | 25.27 | 25.03 | 25.15 | 315,259 | -0.06(-0.25%) |
Apr 12, 2004 | 25.17 | 25.39 | 25.13 | 25.21 | 373,233 | +0.11(+0.43%) |
Apr 08, 2004 | 25.26 | 25.26 | 25.09 | 25.11 | 351,063 | -0.10(-0.39%) |
Apr 07, 2004 | 25.25 | 25.48 | 25.01 | 25.21 | 195,873 | -0.05(-0.18%) |
Apr 06, 2004 | 25.71 | 25.94 | 24.92 | 25.25 | 160,179 | -0.64(-2.47%) |
Apr 05, 2004 | 25.94 | 25.96 | 25.53 | 25.89 | 184,787 | +0.09(+0.35%) |
Apr 02, 2004 | 25.62 | 25.93 | 25.54 | 25.80 | 164,613 | +0.35(+1.38%) |
Apr 01, 2004 | 25.85 | 25.88 | 25.39 | 25.45 | 127,589 | -0.62(-2.39%) |
Mar 31, 2004 | 25.62 | 26.12 | 25.57 | 26.07 | 189,332 | +0.54(+2.12%) |
Mar 30, 2004 | 24.99 | 25.88 | 24.99 | 25.53 | 224,139 | +0.63(+2.54%) |
Mar 29, 2004 | 24.40 | 25.20 | 24.40 | 24.90 | 229,571 | +0.55(+2.26%) |
Mar 26, 2004 | 24.09 | 24.92 | 24.06 | 24.35 | 204,297 | +0.35(+1.47%) |
Mar 25, 2004 | 24.09 | 24.50 | 23.93 | 24.00 | 232,121 | +0.05(+0.19%) |
Mar 24, 2004 | 24.85 | 24.96 | 23.94 | 23.95 | 155,412 | -0.95(-3.80%) |
Mar 23, 2004 | 24.81 | 25.12 | 24.56 | 24.90 | 126,037 | +0.09(+0.36%) |
Mar 22, 2004 | 25.30 | 25.45 | 24.72 | 24.81 | 138,895 | -0.36(-1.43%) |
Mar 19, 2004 | 25.52 | 25.70 | 25.17 | 25.17 | 185,009 | -0.35(-1.38%) |
Mar 18, 2004 | 25.72 | 25.79 | 25.21 | 25.52 | 153,195 | -0.20(-0.77%) |
Mar 17, 2004 | 25.12 | 26.05 | 25.09 | 25.72 | 180,908 | +0.73(+2.92%) |
Mar 16, 2004 | 25.03 | 25.26 | 24.67 | 24.99 | 184,898 | -0.05(-0.22%) |
Mar 15, 2004 | 25.71 | 25.84 | 25.03 | 25.04 | 130,249 | -0.82(-3.17%) |
Mar 12, 2004 | 25.12 | 25.86 | 24.91 | 25.86 | 106,859 | +0.89(+3.58%) |
Mar 11, 2004 | 25.35 | 25.53 | 24.90 | 24.97 | 224,361 | -0.45(-1.77%) |
Mar 10, 2004 | 25.66 | 26.03 | 25.35 | 25.42 | 173,924 | -0.23(-0.91%) |
Mar 09, 2004 | 25.71 | 25.80 | 25.50 | 25.66 | 97,991 | -0.14(-0.56%) |
Mar 08, 2004 | 26.70 | 26.84 | 25.76 | 25.80 | 341,309 | -0.77(-2.89%) |
Mar 05, 2004 | 25.98 | 26.70 | 25.98 | 26.57 | 180,021 | +0.50(+1.90%) |
Mar 04, 2004 | 25.76 | 26.07 | 25.39 | 26.07 | 113,289 | +0.23(+0.87%) |
Mar 03, 2004 | 25.62 | 25.94 | 25.39 | 25.85 | 155,523 | +0.32(+1.24%) |
Mar 02, 2004 | 25.26 | 25.82 | 25.26 | 25.53 | 229,349 | +0.14(+0.53%) |
Mar 01, 2004 | 25.23 | 25.48 | 25.18 | 25.39 | 152,087 | +0.32(+1.26%) |
Feb 27, 2004 | 25.12 | 25.44 | 25.08 | 25.08 | 154,304 | -0.18(-0.71%) |
Feb 26, 2004 | 24.97 | 25.26 | 24.85 | 25.26 | 169,047 | +0.47(+1.89%) |
Feb 25, 2004 | 24.94 | 25.03 | 24.64 | 24.79 | 363,257 | -0.14(-0.58%) |
Feb 24, 2004 | 24.72 | 25.19 | 24.58 | 24.93 | 185,009 | +0.23(+0.91%) |
Feb 23, 2004 | 24.85 | 24.90 | 24.64 | 24.71 | 176,917 | -0.14(-0.58%) |
Feb 20, 2004 | 24.53 | 24.89 | 24.45 | 24.85 | 220,038 | +0.33(+1.36%) |
Feb 19, 2004 | 24.81 | 24.82 | 24.36 | 24.52 | 140,558 | -0.29(-1.16%) |
Feb 18, 2004 | 24.85 | 24.99 | 24.63 | 24.81 | 123,487 | -0.14(-0.58%) |
Feb 17, 2004 | 24.31 | 25.00 | 24.22 | 24.95 | 223,031 | +0.82(+3.40%) |
Feb 13, 2004 | 24.40 | 24.56 | 24.09 | 24.13 | 166,054 | -0.36(-1.47%) |
Feb 12, 2004 | 24.45 | 24.65 | 24.18 | 24.49 | 131,136 | +0.13(+0.52%) |
Feb 11, 2004 | 23.73 | 24.49 | 23.58 | 24.37 | 216,269 | -0.05(-0.18%) |
Feb 10, 2004 | 23.59 | 24.41 | 23.45 | 24.41 | 193,877 | +0.91(+3.88%) |
Feb 09, 2004 | 22.92 | 23.64 | 22.92 | 23.50 | 145,879 | +0.49(+2.12%) |
Feb 06, 2004 | 22.28 | 23.15 | 22.24 | 23.01 | 221,036 | +0.88(+4.00%) |
Feb 05, 2004 | 22.69 | 22.69 | 21.70 | 22.13 | 381,880 | -0.56(-2.47%) |
Feb 04, 2004 | 23.76 | 23.76 | 22.69 | 22.69 | 213,498 | -0.89(-3.79%) |
Feb 03, 2004 | 23.47 | 23.81 | 23.47 | 23.58 | 125,704 | +0.05(+0.23%) |
Feb 02, 2004 | 23.62 | 23.77 | 23.36 | 23.53 | 202,967 | -0.27(-1.14%) |
Jan 30, 2004 | 23.86 | 23.91 | 23.63 | 23.80 | 195,429 | -0.09(-0.38%) |
Jan 29, 2004 | 23.95 | 24.04 | 23.13 | 23.89 | 274,687 | -0.02(-0.08%) |
Jan 28, 2004 | 24.65 | 24.72 | 23.91 | 23.91 | 137,233 | -0.74(-3.00%) |
Jan 27, 2004 | 24.67 | 24.80 | 24.58 | 24.65 | 163,504 | -0.05(-0.22%) |
Jan 26, 2004 | 24.45 | 24.70 | 24.01 | 24.70 | 185,231 | +0.03(+0.11%) |
Jan 23, 2004 | 23.77 | 24.67 | 23.64 | 24.67 | 229,349 | +1.04(+4.39%) |
Jan 22, 2004 | 24.40 | 24.72 | 23.61 | 23.64 | 195,873 | -0.73(-3.00%) |
Jan 21, 2004 | 24.72 | 24.81 | 24.36 | 24.37 | 88,458 | -0.44(-1.78%) |
Jan 20, 2004 | 23.47 | 24.81 | 23.46 | 24.81 | 370,906 | +1.26(+5.36%) |
Jan 16, 2004 | 23.55 | 23.69 | 23.36 | 23.55 | 170,488 | -0.01(-0.04%) |
Jan 15, 2004 | 24.66 | 24.72 | 23.55 | 23.55 | 259,944 | -1.12(-4.53%) |
Jan 14, 2004 | 24.72 | 24.80 | 24.25 | 24.67 | 106,527 | +0.00(+0.00%) |
Jan 13, 2004 | 24.49 | 24.80 | 24.37 | 24.67 | 140,891 | +0.09(+0.37%) |
Jan 12, 2004 | 24.36 | 24.58 | 24.09 | 24.58 | 341,087 | +0.87(+3.65%) |
Jan 09, 2004 | 23.75 | 24.36 | 23.64 | 23.72 | 296,414 | -0.02(-0.08%) |
Jan 08, 2004 | 24.15 | 24.15 | 23.50 | 23.73 | 286,437 | -0.22(-0.90%) |
Jan 07, 2004 | 24.36 | 24.37 | 23.95 | 23.95 | 145,990 | -0.49(-1.99%) |
Jan 06, 2004 | 24.58 | 24.71 | 24.44 | 24.44 | 104,421 | -0.05(-0.22%) |
Jan 05, 2004 | 24.54 | 24.99 | 24.28 | 24.49 | 537,292 | -0.14(-0.55%) |
Jan 02, 2004 | 24.18 | 24.74 | 24.18 | 24.63 | 92,892 | +0.55(+2.29%) |
Dec 31, 2003 | 24.99 | 25.03 | 24.04 | 24.08 | 146,987 | -0.87(-3.47%) |
Dec 30, 2003 | 25.35 | 25.36 | 24.79 | 24.94 | 111,515 | -0.44(-1.74%) |
Dec 29, 2003 | 24.68 | 25.39 | 24.65 | 25.39 | 217,267 | +0.76(+3.08%) |
Dec 26, 2003 | 24.36 | 24.63 | 24.31 | 24.63 | 68,838 | +0.41(+1.68%) |
Dec 24, 2003 | 24.09 | 24.39 | 24.01 | 24.22 | 65,623 | +0.13(+0.52%) |
Dec 23, 2003 | 23.68 | 24.10 | 23.18 | 24.10 | 189,776 | +0.20(+0.83%) |
Dec 22, 2003 | 23.96 | 23.96 | 23.69 | 23.90 | 152,752 | -0.11(-0.45%) |
Dec 19, 2003 | 24.22 | 24.24 | 23.86 | 24.01 | 226,689 | -0.23(-0.93%) |
Dec 18, 2003 | 23.84 | 24.23 | 23.82 | 24.23 | 230,680 | +0.46(+1.94%) |
Dec 17, 2003 | 23.86 | 23.86 | 23.53 | 23.77 | 161,841 | -0.14(-0.57%) |
Dec 16, 2003 | 24.22 | 24.22 | 23.68 | 23.91 | 218,819 | -0.32(-1.30%) |
Dec 15, 2003 | 24.50 | 24.55 | 24.21 | 24.22 | 332,551 | -0.22(-0.89%) |
Dec 12, 2003 | 23.91 | 24.44 | 23.64 | 24.44 | 207,955 | +0.53(+2.23%) |
Dec 11, 2003 | 23.00 | 23.97 | 22.91 | 23.91 | 296,081 | +1.22(+5.37%) |
Dec 10, 2003 | 22.82 | 22.87 | 22.56 | 22.69 | 196,981 | -0.15(-0.67%) |
Dec 09, 2003 | 23.18 | 23.18 | 22.79 | 22.84 | 157,851 | -0.21(-0.90%) |
Dec 08, 2003 | 22.87 | 23.20 | 22.85 | 23.05 | 320,025 | +0.18(+0.79%) |
Dec 05, 2003 | 22.83 | 22.93 | 22.57 | 22.87 | 116,282 | +0.04(+0.16%) |
Dec 04, 2003 | 22.42 | 22.74 | 22.42 | 22.83 | 166,275 | +0.60(+2.68%) |
Dec 03, 2003 | 22.33 | 22.42 | 22.15 | 22.24 | 311,822 | +0.13(+0.57%) |
Dec 02, 2003 | 21.87 | 22.31 | 21.80 | 22.11 | 292,978 | +0.60(+2.77%) |
Dec 01, 2003 | 21.04 | 21.65 | 21.04 | 21.52 | 142,553 | +0.66(+3.16%) |
Nov 28, 2003 | 20.84 | 20.97 | 20.76 | 20.86 | 42,234 | +0.02(+0.09%) |
Nov 26, 2003 | 20.84 | 20.87 | 20.57 | 20.84 | 107,192 | +0.00(+0.00%) |
Nov 25, 2003 | 20.73 | 20.96 | 20.73 | 20.84 | 155,190 | +0.14(+0.65%) |
Nov 24, 2003 | 20.39 | 20.84 | 20.39 | 20.70 | 182,238 | +0.27(+1.32%) |
Nov 21, 2003 | 20.51 | 20.64 | 20.37 | 20.43 | 155,634 | -0.07(-0.35%) |
Nov 20, 2003 | 20.49 | 20.58 | 20.26 | 20.51 | 105,197 | -0.10(-0.48%) |
Nov 19, 2003 | 20.35 | 20.77 | 20.28 | 20.60 | 113,954 | +0.30(+1.47%) |
Nov 18, 2003 | 20.43 | 20.57 | 20.09 | 20.31 | 129,695 | -0.06(-0.31%) |
Nov 17, 2003 | 20.06 | 20.42 | 20.00 | 20.37 | 131,136 | -0.05(-0.26%) |
Nov 14, 2003 | 20.39 | 20.72 | 20.33 | 20.42 | 96,440 | +0.14(+0.71%) |
Nov 13, 2003 | 20.12 | 20.31 | 19.94 | 20.28 | 107,081 | +0.21(+1.03%) |
Nov 12, 2003 | 19.76 | 20.01 | 19.72 | 20.07 | 131,912 | +0.39(+1.97%) |
Nov 11, 2003 | 19.58 | 19.71 | 19.35 | 19.68 | 125,261 | +0.11(+0.55%) |
Nov 10, 2003 | 19.74 | 19.85 | 19.49 | 19.58 | 293,643 | -0.05(-0.28%) |
Nov 07, 2003 | 19.22 | 19.72 | 19.19 | 19.63 | 163,172 | +0.48(+2.50%) |
Nov 06, 2003 | 18.94 | 19.15 | 18.94 | 19.15 | 161,065 | +0.21(+1.10%) |
Nov 05, 2003 | 18.75 | 18.94 | 18.63 | 18.94 | 279,343 | +0.25(+1.35%) |
Nov 04, 2003 | 18.75 | 18.76 | 18.62 | 18.69 | 259,279 | -0.15(-0.81%) |
Nov 03, 2003 | 18.67 | 18.85 | 18.67 | 18.85 | 224,250 | +0.40(+2.15%) |
Oct 31, 2003 | 18.72 | 18.72 | 18.31 | 18.45 | 365,252 | -0.32(-1.68%) |
Oct 30, 2003 | 18.79 | 18.85 | 18.60 | 18.76 | 190,108 | +0.00(+0.00%) |
Oct 29, 2003 | 18.58 | 18.87 | 18.58 | 18.76 | 367,802 | +0.18(+0.97%) |
Oct 28, 2003 | 18.18 | 18.64 | 18.18 | 18.58 | 190,884 | +0.27(+1.48%) |
Oct 27, 2003 | 18.45 | 18.62 | 18.27 | 18.31 | 124,817 | +0.00(+0.00%) |
Oct 24, 2003 | 18.32 | 18.41 | 18.20 | 18.31 | 125,704 | -0.15(-0.83%) |
Oct 23, 2003 | 18.28 | 18.66 | 18.14 | 18.47 | 170,599 | +0.12(+0.64%) |
Oct 22, 2003 | 18.75 | 18.81 | 18.35 | 18.35 | 256,397 | -0.49(-2.59%) |
Oct 21, 2003 | 18.81 | 18.93 | 18.76 | 18.84 | 72,607 | +0.07(+0.38%) |
Oct 20, 2003 | 18.78 | 18.89 | 18.74 | 18.76 | 147,320 | -0.03(-0.14%) |
Oct 17, 2003 | 19.27 | 19.27 | 18.79 | 18.79 | 180,021 | -0.51(-2.66%) |
Oct 16, 2003 | 19.22 | 19.32 | 19.12 | 19.31 | 125,482 | +0.21(+1.09%) |
Oct 15, 2003 | 19.83 | 19.83 | 19.15 | 19.10 | 149,537 | -0.73(-3.69%) |
Oct 14, 2003 | 20.00 | 20.00 | 19.69 | 19.83 | 133,796 | -0.17(-0.86%) |
Oct 13, 2003 | 20.16 | 20.38 | 19.82 | 20.00 | 212,500 | -0.16(-0.81%) |
Oct 10, 2003 | 19.77 | 20.25 | 19.75 | 20.16 | 184,344 | +0.39(+1.96%) |
Oct 09, 2003 | 19.85 | 19.94 | 19.62 | 19.77 | 151,865 | -0.03(-0.14%) |
Oct 08, 2003 | 20.03 | 20.03 | 19.68 | 19.80 | 133,242 | -0.22(-1.08%) |
Oct 07, 2003 | 19.26 | 19.85 | 19.26 | 20.02 | 332,551 | +0.85(+4.42%) |
Oct 06, 2003 | 18.83 | 19.26 | 18.67 | 19.17 | 129,916 | +0.32(+1.67%) |
Oct 03, 2003 | 18.75 | 19.08 | 18.75 | 18.85 | 148,761 | +0.10(+0.53%) |
Oct 02, 2003 | 18.26 | 18.75 | 18.26 | 18.75 | 208,731 | +0.52(+2.87%) |
Oct 01, 2003 | 17.67 | 18.23 | 17.67 | 18.23 | 171,485 | +0.55(+3.11%) |
Sep 30, 2003 | 17.65 | 18.20 | 17.58 | 17.68 | 241,321 | -0.05(-0.25%) |
Sep 29, 2003 | 17.68 | 17.68 | 17.59 | 17.73 | 236,444 | -0.06(-0.35%) |
Sep 26, 2003 | 17.87 | 18.09 | 17.68 | 17.79 | 216,491 | -0.07(-0.40%) |
Sep 25, 2003 | 18.36 | 18.43 | 17.86 | 17.86 | 118,499 | -0.36(-1.98%) |
Sep 24, 2003 | 18.31 | 18.67 | 18.27 | 18.22 | 278,235 | -0.05(-0.25%) |
Sep 23, 2003 | 18.45 | 18.68 | 18.27 | 18.27 | 117,279 | -0.05(-0.25%) |
Sep 22, 2003 | 18.49 | 18.59 | 18.20 | 18.31 | 130,471 | -0.41(-2.17%) |
Sep 19, 2003 | 18.42 | 18.81 | 18.22 | 18.72 | 231,456 | +0.21(+1.12%) |
Sep 18, 2003 | 18.66 | 18.66 | 18.51 | 18.51 | 123,265 | -0.14(-0.77%) |
Sep 17, 2003 | 18.97 | 19.07 | 18.78 | 18.66 | 174,257 | -0.32(-1.66%) |
Sep 16, 2003 | 19.22 | 19.41 | 18.97 | 18.97 | 224,361 | -0.15(-0.80%) |
Sep 15, 2003 | 18.85 | 19.42 | 18.72 | 19.12 | 216,823 | +0.23(+1.19%) |
Sep 12, 2003 | 19.12 | 19.22 | 18.90 | 18.90 | 69,614 | -0.36(-1.87%) |
Sep 11, 2003 | 18.81 | 19.45 | 18.76 | 19.26 | 84,689 | +0.50(+2.64%) |
Sep 10, 2003 | 19.62 | 19.62 | 18.76 | 18.76 | 314,704 | -0.95(-4.81%) |
Sep 09, 2003 | 20.00 | 20.03 | 19.67 | 19.71 | 57,642 | -0.27(-1.35%) |
Sep 08, 2003 | 19.98 | 20.18 | 19.91 | 19.98 | 77,706 | +0.07(+0.36%) |
Sep 05, 2003 | 20.30 | 20.30 | 19.87 | 19.91 | 215,271 | -0.32(-1.60%) |
Sep 04, 2003 | 20.48 | 20.51 | 20.23 | 20.23 | 344,412 | -0.15(-0.75%) |
Sep 03, 2003 | 19.94 | 20.54 | 19.80 | 20.39 | 189,000 | +0.53(+2.68%) |
Sep 02, 2003 | 19.67 | 20.08 | 19.64 | 19.86 | 187,670 | +0.23(+1.20%) |
Aug 29, 2003 | 19.31 | 19.76 | 19.12 | 19.62 | 109,409 | +0.33(+1.73%) |
Aug 28, 2003 | 19.26 | 19.44 | 19.03 | 19.29 | 144,549 | +0.05(+0.28%) |
Aug 27, 2003 | 19.31 | 19.49 | 18.99 | 19.23 | 100,652 | -0.14(-0.74%) |
Aug 26, 2003 | 19.22 | 19.51 | 18.59 | 19.38 | 169,712 | +0.16(+0.84%) |
Aug 25, 2003 | 19.55 | 19.55 | 19.00 | 19.22 | 105,751 | -0.29(-1.48%) |
Aug 22, 2003 | 20.03 | 20.06 | 19.50 | 19.50 | 227,687 | -0.43(-2.17%) |
Aug 21, 2003 | 19.80 | 19.95 | 19.67 | 19.94 | 325,235 | +0.14(+0.68%) |
Aug 20, 2003 | 19.61 | 19.85 | 19.58 | 19.80 | 512,351 | +0.15(+0.78%) |
Aug 19, 2003 | 19.71 | 19.85 | 19.55 | 19.65 | 431,097 | +0.07(+0.37%) |
Aug 18, 2003 | 18.87 | 19.58 | 18.81 | 19.58 | 166,608 | +0.48(+2.50%) |
Aug 15, 2003 | 18.90 | 19.21 | 18.86 | 19.10 | 50,769 | +0.25(+1.34%) |
Aug 14, 2003 | 18.85 | 18.90 | 18.59 | 18.85 | 64,515 | +0.05(+0.29%) |
Aug 13, 2003 | 18.76 | 18.94 | 18.59 | 18.79 | 56,644 | -0.05(-0.29%) |
Aug 12, 2003 | 18.67 | 18.92 | 18.57 | 18.85 | 108,633 | +0.04(+0.19%) |
Aug 11, 2003 | 18.49 | 18.93 | 18.40 | 18.81 | 266,152 | +0.36(+1.96%) |
Aug 08, 2003 | 18.44 | 18.48 | 18.21 | 18.45 | 80,810 | +0.00(+0.00%) |
Aug 07, 2003 | 17.86 | 18.63 | 17.83 | 18.45 | 177,582 | +0.54(+3.02%) |
Aug 06, 2003 | 17.41 | 18.13 | 17.38 | 17.91 | 137,898 | +0.50(+2.85%) |
Aug 05, 2003 | 17.97 | 17.97 | 17.36 | 17.41 | 158,183 | -0.51(-2.87%) |
Aug 04, 2003 | 18.13 | 18.13 | 17.37 | 17.93 | 158,183 | -0.21(-1.14%) |
Aug 01, 2003 | 18.13 | 18.31 | 17.68 | 18.13 | 121,935 | -0.01(-0.05%) |
Jul 31, 2003 | 18.27 | 18.56 | 18.13 | 18.14 | 68,727 | -0.16(-0.89%) |
Jul 30, 2003 | 18.39 | 18.40 | 17.96 | 18.30 | 114,286 | -0.01(-0.05%) |
Jul 29, 2003 | 18.31 | 18.39 | 18.10 | 18.31 | 119,053 | +0.05(+0.25%) |
Jul 28, 2003 | 18.20 | 18.39 | 18.04 | 18.27 | 127,589 | +0.09(+0.50%) |
Jul 25, 2003 | 18.04 | 18.19 | 17.90 | 18.18 | 85,244 | +0.14(+0.75%) |
Jul 24, 2003 | 18.45 | 18.58 | 17.99 | 18.04 | 118,055 | -0.33(-1.82%) |
Jul 23, 2003 | 18.18 | 18.49 | 18.02 | 18.38 | 123,930 | +0.25(+1.39%) |
Jul 22, 2003 | 18.00 | 18.13 | 17.68 | 18.12 | 152,308 | +0.08(+0.45%) |
Jul 21, 2003 | 18.47 | 18.47 | 17.92 | 18.04 | 191,549 | -0.40(-2.15%) |
Jul 18, 2003 | 18.40 | 18.45 | 18.17 | 18.44 | 76,708 | +0.03(+0.15%) |
Jul 17, 2003 | 18.25 | 18.47 | 17.70 | 18.41 | 273,579 | +0.10(+0.54%) |
Jul 16, 2003 | 19.00 | 19.00 | 18.31 | 18.31 | 251,076 | -0.68(-3.56%) |
Jul 15, 2003 | 19.80 | 19.80 | 18.99 | 18.99 | 286,659 | -0.65(-3.31%) |
Jul 14, 2003 | 20.03 | 20.10 | 19.45 | 19.64 | 274,466 | -0.30(-1.49%) |
Jul 11, 2003 | 19.89 | 20.03 | 19.86 | 19.94 | 95,109 | +0.13(+0.64%) |
Jul 10, 2003 | 20.43 | 20.43 | 19.78 | 19.81 | 170,044 | -0.88(-4.27%) |
Jul 09, 2003 | 20.03 | 20.69 | 19.75 | 20.69 | 184,233 | +0.67(+3.33%) |
Jul 08, 2003 | 19.71 | 20.05 | 19.67 | 20.03 | 198,533 | +0.18(+0.91%) |
Jul 07, 2003 | 20.48 | 20.57 | 19.76 | 19.85 | 295,860 | -0.56(-2.74%) |
Jul 03, 2003 | 20.48 | 20.70 | 20.34 | 20.41 | 55,092 | -0.12(-0.57%) |
Jul 02, 2003 | 21.11 | 21.14 | 20.22 | 20.52 | 300,294 | -0.68(-3.19%) |
Jul 01, 2003 | 21.38 | 21.38 | 20.57 | 21.20 | 151,532 | -0.23(-1.05%) |
Jun 30, 2003 | 21.45 | 21.73 | 21.43 | 21.43 | 796,794 | +0.01(+0.04%) |
Jun 27, 2003 | 21.65 | 22.01 | 20.97 | 21.42 | 212,168 | -0.20(-0.92%) |
Jun 26, 2003 | 21.70 | 21.80 | 21.40 | 21.61 | 205,517 | -0.05(-0.25%) |
Jun 25, 2003 | 21.43 | 21.86 | 21.43 | 21.67 | 112,735 | +0.34(+1.61%) |
Jun 24, 2003 | 20.97 | 21.42 | 20.96 | 21.33 | 104,753 | +0.31(+1.46%) |
Jun 23, 2003 | 21.02 | 21.19 | 20.84 | 21.02 | 197,424 | -0.01(-0.04%) |
Jun 20, 2003 | 20.88 | 21.03 | 20.64 | 21.03 | 164,945 | +0.05(+0.26%) |
Jun 19, 2003 | 20.41 | 21.15 | 20.41 | 20.97 | 202,524 | +0.48(+2.33%) |
Jun 18, 2003 | 20.43 | 20.52 | 20.23 | 20.50 | 87,682 | +0.02(+0.09%) |
Jun 17, 2003 | 20.43 | 20.60 | 20.26 | 20.48 | 88,902 | +0.00(+0.00%) |
Jun 16, 2003 | 20.57 | 20.74 | 20.34 | 20.48 | 152,530 | -0.03(-0.13%) |
Jun 13, 2003 | 20.82 | 20.82 | 20.48 | 20.51 | 186,007 | -0.39(-1.86%) |
Jun 12, 2003 | 21.79 | 21.88 | 20.72 | 20.89 | 296,081 | -0.58(-2.69%) |
Jun 11, 2003 | 20.57 | 21.73 | 20.44 | 21.47 | 114,176 | +0.95(+4.62%) |
Jun 10, 2003 | 20.34 | 20.66 | 20.34 | 20.52 | 95,109 | +0.23(+1.11%) |
Jun 09, 2003 | 20.73 | 20.78 | 20.30 | 20.30 | 123,376 | -0.43(-2.09%) |
Jun 06, 2003 | 20.70 | 21.29 | 20.70 | 20.73 | 182,570 | -0.08(-0.39%) |
Jun 05, 2003 | 20.52 | 20.81 | 20.45 | 20.81 | 272,914 | +0.38(+1.85%) |
Jun 04, 2003 | 20.12 | 20.61 | 20.12 | 20.43 | 225,802 | +0.36(+1.80%) |
Jun 03, 2003 | 19.62 | 20.14 | 19.62 | 20.07 | 127,145 | +0.31(+1.55%) |
Jun 02, 2003 | 19.76 | 20.03 | 19.62 | 19.77 | 265,043 | +0.14(+0.74%) |
May 30, 2003 | 19.08 | 19.94 | 19.08 | 19.62 | 114,952 | +0.45(+2.35%) |
May 29, 2003 | 19.17 | 19.17 | 18.76 | 19.17 | 147,874 | -0.01(-0.05%) |
May 28, 2003 | 19.35 | 19.62 | 19.18 | 19.18 | 163,061 | -0.23(-1.16%) |
May 27, 2003 | 19.49 | 19.94 | 19.40 | 19.40 | 124,374 | -0.22(-1.10%) |
May 23, 2003 | 19.40 | 19.78 | 19.35 | 19.62 | 116,060 | +0.08(+0.42%) |
May 22, 2003 | 19.22 | 19.60 | 19.22 | 19.54 | 359,931 | +0.27(+1.40%) |
May 21, 2003 | 18.67 | 19.31 | 18.55 | 19.27 | 207,623 | +0.69(+3.69%) |
May 20, 2003 | 18.63 | 18.77 | 18.22 | 18.58 | 146,655 | -0.09(-0.48%) |
May 19, 2003 | 18.49 | 18.81 | 18.45 | 18.67 | 161,398 | +0.23(+1.22%) |
May 16, 2003 | 18.72 | 18.81 | 18.45 | 18.45 | 176,141 | -0.23(-1.21%) |
May 15, 2003 | 18.45 | 18.75 | 18.45 | 18.67 | 348,181 | -0.12(-0.62%) |
May 14, 2003 | 18.90 | 19.03 | 18.72 | 18.79 | 247,640 | -0.15(-0.81%) |
May 13, 2003 | 18.85 | 19.12 | 18.78 | 18.94 | 128,808 | +0.14(+0.72%) |
May 12, 2003 | 18.48 | 19.12 | 18.48 | 18.81 | 249,524 | +0.40(+2.16%) |
May 09, 2003 | 18.02 | 18.41 | 17.95 | 18.41 | 384,984 | +0.45(+2.51%) |
May 08, 2003 | 17.50 | 18.18 | 17.50 | 17.96 | 245,755 | +0.49(+2.79%) |
May 07, 2003 | 17.46 | 17.59 | 17.41 | 17.47 | 427,772 | -0.01(-0.05%) |
May 06, 2003 | 17.32 | 17.65 | 17.28 | 17.48 | 276,461 | +0.16(+0.94%) |
May 05, 2003 | 17.48 | 17.50 | 17.23 | 17.32 | 193,212 | -0.10(-0.57%) |
May 02, 2003 | 17.37 | 17.50 | 17.37 | 17.42 | 140,004 | +0.05(+0.31%) |