Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.71 | 17.03 | 16.56 | 16.62 | 502,754 | -0.08(-0.50%) |
Apr 29, 2004 | 16.62 | 17.04 | 16.42 | 16.70 | 854,068 | +0.04(+0.22%) |
Apr 28, 2004 | 17.75 | 17.75 | 16.56 | 16.67 | 659,575 | -0.61(-3.55%) |
Apr 27, 2004 | 18.03 | 18.07 | 17.19 | 17.28 | 734,810 | -0.74(-4.12%) |
Apr 26, 2004 | 18.34 | 18.34 | 17.88 | 18.02 | 192,986 | -0.28(-1.52%) |
Apr 23, 2004 | 18.82 | 18.82 | 18.16 | 18.30 | 285,873 | -0.52(-2.76%) |
Apr 22, 2004 | 18.28 | 18.85 | 18.23 | 18.82 | 276,509 | +0.54(+2.95%) |
Apr 21, 2004 | 18.26 | 18.39 | 17.73 | 18.28 | 393,398 | -0.08(-0.46%) |
Apr 20, 2004 | 18.67 | 19.04 | 18.30 | 18.37 | 201,811 | -0.39(-2.08%) |
Apr 19, 2004 | 18.81 | 18.81 | 18.54 | 18.76 | 206,332 | -0.15(-0.79%) |
Apr 16, 2004 | 18.95 | 18.97 | 18.58 | 18.91 | 216,988 | -0.09(-0.49%) |
Apr 15, 2004 | 18.85 | 19.19 | 18.80 | 19.00 | 174,580 | +0.09(+0.49%) |
Apr 14, 2004 | 18.52 | 19.07 | 18.52 | 18.91 | 352,067 | +0.20(+1.09%) |
Apr 13, 2004 | 19.28 | 19.41 | 18.61 | 18.70 | 340,551 | -0.54(-2.80%) |
Apr 12, 2004 | 19.25 | 19.96 | 19.13 | 19.24 | 370,580 | -0.04(-0.19%) |
Apr 08, 2004 | 20.77 | 20.77 | 19.16 | 19.28 | 532,676 | -0.22(-1.14%) |
Apr 07, 2004 | 19.46 | 19.59 | 19.13 | 19.50 | 329,787 | +0.08(+0.43%) |
Apr 06, 2004 | 19.51 | 19.62 | 19.27 | 19.42 | 417,293 | -0.19(-0.95%) |
Apr 05, 2004 | 19.45 | 19.70 | 19.32 | 19.60 | 449,475 | +0.24(+1.25%) |
Apr 02, 2004 | 19.88 | 19.98 | 19.19 | 19.36 | 519,867 | -0.19(-0.95%) |
Apr 01, 2004 | 19.14 | 19.91 | 19.05 | 19.55 | 497,480 | -0.07(-0.33%) |
Mar 31, 2004 | 19.79 | 20.25 | 18.80 | 19.61 | 977,954 | -1.38(-6.59%) |
Mar 30, 2004 | 20.38 | 21.20 | 20.34 | 21.00 | 582,725 | +0.62(+3.06%) |
Mar 29, 2004 | 19.87 | 20.70 | 19.87 | 20.37 | 621,365 | +0.75(+3.84%) |
Mar 26, 2004 | 19.09 | 19.73 | 19.09 | 19.62 | 298,251 | +0.36(+1.88%) |
Mar 25, 2004 | 18.80 | 19.32 | 18.80 | 19.26 | 245,726 | +0.56(+2.98%) |
Mar 24, 2004 | 18.55 | 18.76 | 18.20 | 18.70 | 382,850 | +0.20(+1.05%) |
Mar 23, 2004 | 18.21 | 18.86 | 18.15 | 18.51 | 428,271 | +0.20(+1.07%) |
Mar 22, 2004 | 18.63 | 18.63 | 18.06 | 18.31 | 426,549 | -0.32(-1.70%) |
Mar 19, 2004 | 19.06 | 19.19 | 18.63 | 18.63 | 386,940 | -0.33(-1.76%) |
Mar 18, 2004 | 19.21 | 19.25 | 18.63 | 18.96 | 271,558 | -0.26(-1.35%) |
Mar 17, 2004 | 18.86 | 19.29 | 18.82 | 19.22 | 332,586 | +0.44(+2.32%) |
Mar 16, 2004 | 18.93 | 19.11 | 18.46 | 18.79 | 377,146 | -0.06(-0.30%) |
Mar 15, 2004 | 19.12 | 19.12 | 18.60 | 18.84 | 436,990 | -0.27(-1.41%) |
Mar 12, 2004 | 18.62 | 19.14 | 18.55 | 19.11 | 382,958 | +0.49(+2.64%) |
Mar 11, 2004 | 18.64 | 18.82 | 18.30 | 18.62 | 492,421 | -0.14(-0.74%) |
Mar 10, 2004 | 18.77 | 19.22 | 18.65 | 18.76 | 417,401 | -0.23(-1.22%) |
Mar 09, 2004 | 19.32 | 19.44 | 18.90 | 18.99 | 483,595 | -0.33(-1.68%) |
Mar 08, 2004 | 19.14 | 19.98 | 19.12 | 19.32 | 801,973 | +0.14(+0.73%) |
Mar 05, 2004 | 17.56 | 19.50 | 17.52 | 19.18 | 1,078,268 | +1.27(+7.11%) |
Mar 04, 2004 | 17.65 | 17.93 | 17.10 | 17.90 | 831,357 | +0.02(+0.10%) |
Mar 03, 2004 | 17.94 | 18.03 | 17.53 | 17.88 | 456,041 | -0.15(-0.82%) |
Mar 02, 2004 | 18.16 | 18.47 | 18.02 | 18.03 | 523,419 | +0.07(+0.36%) |
Mar 01, 2004 | 17.51 | 18.25 | 17.48 | 17.97 | 818,011 | +0.66(+3.81%) |
Feb 27, 2004 | 17.72 | 17.72 | 17.08 | 17.31 | 875,379 | -0.41(-2.31%) |
Feb 26, 2004 | 17.96 | 18.09 | 17.72 | 17.72 | 495,865 | -0.24(-1.35%) |
Feb 25, 2004 | 17.54 | 17.99 | 17.54 | 17.96 | 793,793 | +0.42(+2.38%) |
Feb 24, 2004 | 17.36 | 17.86 | 17.29 | 17.54 | 1,209,365 | +0.26(+1.51%) |
Feb 23, 2004 | 17.15 | 17.30 | 16.85 | 17.28 | 838,569 | +0.13(+0.76%) |
Feb 20, 2004 | 17.19 | 17.33 | 16.77 | 17.15 | 780,770 | -0.04(-0.22%) |
Feb 19, 2004 | 16.69 | 17.65 | 16.69 | 17.19 | 1,444,866 | +0.68(+4.11%) |
Feb 18, 2004 | 16.26 | 16.62 | 16.12 | 16.51 | 924,998 | +0.65(+4.10%) |
Feb 17, 2004 | 15.24 | 15.88 | 15.24 | 15.86 | 865,585 | +0.76(+5.05%) |
Feb 13, 2004 | 15.38 | 15.51 | 15.07 | 15.10 | 558,938 | -0.11(-0.73%) |
Feb 12, 2004 | 15.48 | 15.67 | 15.10 | 15.21 | 698,215 | -0.25(-1.62%) |
Feb 11, 2004 | 15.38 | 15.61 | 15.32 | 15.46 | 733,304 | +0.22(+1.46%) |
Feb 10, 2004 | 15.37 | 15.65 | 15.10 | 15.24 | 1,059,970 | -0.09(-0.61%) |
Feb 09, 2004 | 15.98 | 16.03 | 15.33 | 15.33 | 929,303 | -0.56(-3.51%) |
Feb 06, 2004 | 15.98 | 16.24 | 15.83 | 15.89 | 827,052 | -0.06(-0.41%) |
Feb 05, 2004 | 16.91 | 17.16 | 15.95 | 15.95 | 1,693,390 | -1.66(-9.44%) |
Feb 04, 2004 | 18.13 | 18.39 | 17.62 | 17.62 | 573,253 | -0.70(-3.81%) |
Feb 03, 2004 | 18.36 | 18.40 | 18.21 | 18.31 | 231,733 | -0.05(-0.25%) |
Feb 02, 2004 | 17.88 | 18.39 | 17.88 | 18.36 | 279,307 | +0.25(+1.39%) |
Jan 30, 2004 | 18.07 | 18.26 | 17.88 | 18.11 | 200,197 | +0.13(+0.72%) |
Jan 29, 2004 | 17.75 | 18.06 | 17.58 | 17.98 | 301,695 | +0.20(+1.15%) |
Jan 28, 2004 | 18.40 | 18.56 | 17.77 | 17.77 | 458,732 | -0.58(-3.14%) |
Jan 27, 2004 | 18.54 | 18.54 | 18.24 | 18.35 | 514,486 | -0.11(-0.60%) |
Jan 26, 2004 | 18.14 | 18.50 | 18.06 | 18.46 | 566,365 | +0.32(+1.74%) |
Jan 23, 2004 | 18.01 | 18.14 | 17.65 | 18.14 | 363,261 | +0.15(+0.83%) |
Jan 22, 2004 | 17.90 | 18.26 | 17.81 | 18.00 | 693,049 | +0.07(+0.36%) |
Jan 21, 2004 | 17.37 | 17.93 | 17.27 | 17.93 | 367,997 | +0.41(+2.33%) |
Jan 20, 2004 | 17.42 | 17.52 | 17.10 | 17.52 | 486,393 | +0.07(+0.43%) |
Jan 16, 2004 | 17.45 | 17.60 | 17.13 | 17.45 | 428,810 | +0.00(+0.00%) |
Jan 15, 2004 | 17.40 | 17.51 | 17.02 | 17.45 | 265,638 | +0.05(+0.27%) |
Jan 14, 2004 | 16.83 | 17.40 | 16.81 | 17.40 | 500,386 | +0.67(+4.00%) |
Jan 13, 2004 | 16.82 | 16.94 | 16.51 | 16.73 | 318,378 | -0.04(-0.22%) |
Jan 12, 2004 | 16.91 | 17.08 | 16.72 | 16.77 | 458,301 | -0.23(-1.37%) |
Jan 09, 2004 | 16.60 | 17.33 | 16.60 | 17.00 | 382,097 | +0.07(+0.44%) |
Jan 08, 2004 | 17.10 | 17.51 | 16.71 | 16.93 | 509,857 | -0.40(-2.31%) |
Jan 07, 2004 | 17.08 | 17.49 | 17.03 | 17.33 | 631,483 | +0.30(+1.75%) |
Jan 06, 2004 | 17.34 | 17.41 | 17.03 | 17.03 | 1,065,352 | -0.45(-2.55%) |
Jan 05, 2004 | 17.42 | 17.93 | 17.20 | 17.48 | 424,289 | +0.06(+0.32%) |
Jan 02, 2004 | 18.24 | 18.40 | 17.35 | 17.42 | 642,354 | -0.72(-3.99%) |
Dec 31, 2003 | 18.26 | 18.70 | 18.00 | 18.14 | 477,029 | -0.19(-1.01%) |
Dec 30, 2003 | 17.88 | 18.36 | 17.80 | 18.33 | 613,077 | +0.59(+3.30%) |
Dec 29, 2003 | 17.64 | 17.84 | 17.47 | 17.75 | 866,015 | +0.10(+0.58%) |
Dec 26, 2003 | 17.14 | 17.75 | 17.14 | 17.64 | 678,088 | +0.21(+1.23%) |
Dec 24, 2003 | 17.42 | 17.63 | 16.96 | 17.43 | 1,919,312 | -1.76(-9.15%) |
Dec 23, 2003 | 20.29 | 20.43 | 19.17 | 19.19 | 1,187,515 | -1.07(-5.28%) |
Dec 22, 2003 | 20.43 | 20.58 | 20.08 | 20.25 | 697,246 | -0.19(-0.91%) |
Dec 19, 2003 | 20.59 | 20.63 | 20.17 | 20.44 | 761,719 | -0.14(-0.68%) |
Dec 18, 2003 | 20.44 | 20.67 | 20.35 | 20.58 | 591,120 | +0.14(+0.68%) |
Dec 17, 2003 | 19.51 | 20.49 | 19.32 | 20.44 | 845,242 | +1.11(+5.77%) |
Dec 16, 2003 | 19.21 | 19.61 | 19.02 | 19.32 | 666,786 | +0.31(+1.61%) |
Dec 15, 2003 | 21.11 | 21.11 | 19.03 | 19.02 | 715,329 | -1.48(-7.21%) |
Dec 12, 2003 | 20.77 | 20.90 | 20.39 | 20.50 | 393,721 | -0.60(-2.86%) |
Dec 11, 2003 | 20.01 | 21.12 | 20.01 | 21.10 | 466,481 | +1.32(+6.67%) |
Dec 10, 2003 | 20.21 | 20.53 | 19.76 | 19.78 | 611,032 | -0.38(-1.89%) |
Dec 09, 2003 | 20.98 | 21.18 | 20.11 | 20.16 | 635,250 | -0.82(-3.90%) |
Dec 08, 2003 | 21.18 | 21.83 | 20.44 | 20.98 | 532,998 | -0.25(-1.18%) |
Dec 05, 2003 | 21.35 | 21.52 | 21.05 | 21.23 | 610,171 | -0.22(-1.04%) |
Dec 04, 2003 | 21.93 | 22.30 | 20.46 | 21.45 | 1,324,855 | -0.98(-4.35%) |
Dec 03, 2003 | 23.51 | 23.53 | 22.17 | 22.43 | 949,861 | -0.89(-3.82%) |
Dec 02, 2003 | 24.67 | 24.67 | 22.93 | 23.32 | 2,010,693 | -1.39(-5.64%) |
Dec 01, 2003 | 25.32 | 25.35 | 24.44 | 24.71 | 552,695 | -0.42(-1.66%) |
Nov 28, 2003 | 25.09 | 25.35 | 25.09 | 25.13 | 82,016 | -0.05(-0.18%) |
Nov 26, 2003 | 25.32 | 25.32 | 24.63 | 25.18 | 246,479 | +0.09(+0.37%) |
Nov 25, 2003 | 25.09 | 25.21 | 25.02 | 25.09 | 359,709 | -0.21(-0.84%) |
Nov 24, 2003 | 24.49 | 25.30 | 24.49 | 25.30 | 218,172 | +0.81(+3.30%) |
Nov 21, 2003 | 24.18 | 24.41 | 24.01 | 24.49 | 173,289 | +0.31(+1.27%) |
Nov 20, 2003 | 23.55 | 24.52 | 23.51 | 24.18 | 243,465 | +0.49(+2.08%) |
Nov 19, 2003 | 23.88 | 24.07 | 23.48 | 23.69 | 274,033 | -0.20(-0.82%) |
Nov 18, 2003 | 24.04 | 24.53 | 23.87 | 23.89 | 281,352 | -0.17(-0.70%) |
Nov 17, 2003 | 23.64 | 24.16 | 23.59 | 24.05 | 382,743 | -0.38(-1.56%) |
Nov 14, 2003 | 24.67 | 25.07 | 24.20 | 24.43 | 399,856 | -0.46(-1.87%) |
Nov 13, 2003 | 24.56 | 24.88 | 24.38 | 24.90 | 613,831 | -0.05(-0.19%) |
Nov 12, 2003 | 24.34 | 24.90 | 24.32 | 24.95 | 340,981 | +0.72(+2.95%) |
Nov 11, 2003 | 24.53 | 24.53 | 23.98 | 24.23 | 516,853 | -0.08(-0.34%) |
Nov 10, 2003 | 24.18 | 24.45 | 24.13 | 24.31 | 592,520 | +0.13(+0.54%) |
Nov 07, 2003 | 25.70 | 25.70 | 24.18 | 24.18 | 1,172,877 | -0.34(-1.40%) |
Nov 06, 2003 | 23.78 | 24.95 | 22.30 | 24.53 | 2,350,813 | -2.26(-8.43%) |
Nov 05, 2003 | 26.85 | 26.94 | 26.51 | 26.79 | 373,379 | -0.33(-1.20%) |
Nov 04, 2003 | 27.97 | 27.73 | 27.08 | 27.11 | 337,446 | -0.86(-3.09%) |
Nov 03, 2003 | 27.45 | 28.34 | 27.45 | 27.97 | 443,119 | +0.85(+3.12%) |
Oct 31, 2003 | 27.16 | 27.25 | 26.99 | 27.13 | 293,945 | -0.28(-1.02%) |
Oct 30, 2003 | 28.10 | 28.18 | 27.27 | 27.41 | 249,170 | -0.37(-1.34%) |
Oct 29, 2003 | 27.69 | 27.83 | 27.17 | 27.78 | 243,573 | -0.08(-0.30%) |
Oct 28, 2003 | 27.27 | 27.92 | 27.09 | 27.86 | 335,384 | +0.80(+2.95%) |
Oct 27, 2003 | 26.18 | 27.21 | 26.14 | 27.06 | 367,028 | +0.98(+3.74%) |
Oct 24, 2003 | 26.53 | 26.55 | 25.60 | 26.09 | 252,614 | -0.46(-1.72%) |
Oct 23, 2003 | 26.66 | 26.76 | 26.13 | 26.54 | 318,593 | -0.20(-0.76%) |
Oct 22, 2003 | 27.27 | 27.32 | 26.39 | 26.75 | 417,723 | -1.16(-4.16%) |
Oct 21, 2003 | 26.80 | 28.01 | 26.80 | 27.91 | 515,885 | +1.23(+4.60%) |
Oct 20, 2003 | 27.32 | 27.46 | 26.35 | 26.68 | 399,318 | -0.33(-1.20%) |
Oct 17, 2003 | 27.54 | 27.79 | 27.13 | 27.01 | 262,194 | -0.66(-2.38%) |
Oct 16, 2003 | 27.69 | 27.71 | 27.32 | 27.67 | 252,184 | -0.18(-0.63%) |
Oct 15, 2003 | 28.80 | 28.94 | 27.68 | 27.84 | 389,631 | -0.78(-2.73%) |
Oct 14, 2003 | 27.34 | 28.62 | 27.22 | 28.62 | 961,270 | +1.28(+4.69%) |
Oct 13, 2003 | 26.76 | 27.57 | 26.59 | 27.34 | 265,315 | +0.90(+3.41%) |
Oct 10, 2003 | 27.08 | 27.29 | 26.17 | 26.44 | 468,419 | -1.03(-3.75%) |
Oct 09, 2003 | 26.25 | 27.64 | 26.24 | 27.47 | 878,823 | +1.64(+6.37%) |
Oct 08, 2003 | 26.21 | 26.15 | 25.71 | 25.83 | 421,168 | -0.38(-1.45%) |
Oct 07, 2003 | 26.01 | 26.05 | 25.50 | 26.21 | 341,842 | +0.16(+0.61%) |
Oct 06, 2003 | 25.69 | 26.04 | 25.47 | 26.05 | 380,590 | +0.36(+1.41%) |
Oct 03, 2003 | 25.08 | 25.98 | 25.08 | 25.69 | 599,731 | +1.14(+4.66%) |
Oct 02, 2003 | 24.42 | 24.99 | 24.42 | 24.55 | 777,971 | +0.27(+1.11%) |
Oct 01, 2003 | 24.16 | 25.72 | 24.01 | 24.28 | 1,684,565 | +2.11(+9.51%) |
Sep 30, 2003 | 22.19 | 22.95 | 21.56 | 22.17 | 474,877 | +0.01(+0.04%) |
Sep 29, 2003 | 22.07 | 22.58 | 21.74 | 22.16 | 420,199 | +0.19(+0.85%) |
Sep 26, 2003 | 22.28 | 22.89 | 21.96 | 21.97 | 658,283 | -0.58(-2.55%) |
Sep 25, 2003 | 23.40 | 23.57 | 22.47 | 22.55 | 1,086,017 | -0.86(-3.69%) |
Sep 24, 2003 | 24.85 | 24.85 | 23.32 | 23.41 | 1,772,070 | -1.76(-6.98%) |
Sep 23, 2003 | 25.22 | 25.99 | 24.99 | 25.17 | 565,288 | -0.31(-1.20%) |
Sep 22, 2003 | 26.17 | 26.17 | 25.09 | 25.48 | 360,463 | -0.71(-2.70%) |
Sep 19, 2003 | 26.30 | 26.31 | 25.73 | 26.18 | 337,214 | -0.35(-1.33%) |
Sep 18, 2003 | 26.90 | 26.90 | 25.88 | 26.53 | 398,672 | -0.13(-0.49%) |
Sep 17, 2003 | 26.25 | 26.50 | 26.25 | 26.66 | 458,839 | +0.50(+1.92%) |
Sep 16, 2003 | 25.46 | 26.20 | 25.24 | 26.16 | 388,017 | +0.71(+2.77%) |
Sep 15, 2003 | 25.16 | 25.53 | 25.09 | 25.46 | 461,530 | +0.30(+1.18%) |
Sep 12, 2003 | 25.34 | 25.34 | 24.48 | 25.16 | 306,323 | -0.18(-0.70%) |
Sep 11, 2003 | 24.21 | 25.55 | 24.21 | 25.34 | 874,518 | +1.03(+4.24%) |
Sep 10, 2003 | 24.20 | 24.53 | 23.99 | 24.30 | 524,603 | -0.13(-0.53%) |
Sep 09, 2003 | 25.18 | 25.18 | 24.17 | 24.43 | 550,543 | -0.36(-1.46%) |
Sep 08, 2003 | 23.64 | 25.14 | 23.12 | 24.80 | 706,072 | +1.01(+4.26%) |
Sep 05, 2003 | 24.57 | 25.01 | 23.69 | 23.78 | 1,119,060 | -1.39(-5.53%) |
Sep 04, 2003 | 26.53 | 26.57 | 25.09 | 25.18 | 1,847,952 | -3.21(-11.29%) |
Sep 03, 2003 | 28.80 | 28.91 | 28.12 | 28.38 | 335,061 | +0.05(+0.16%) |
Sep 02, 2003 | 27.83 | 28.42 | 27.59 | 28.34 | 355,512 | +0.74(+2.69%) |
Aug 29, 2003 | 27.04 | 27.62 | 26.96 | 27.59 | 331,940 | +0.63(+2.34%) |
Aug 28, 2003 | 26.25 | 27.07 | 26.25 | 26.96 | 222,692 | +0.85(+3.27%) |
Aug 27, 2003 | 25.46 | 26.18 | 25.46 | 26.11 | 113,337 | +0.65(+2.55%) |
Aug 26, 2003 | 25.33 | 25.56 | 25.03 | 25.46 | 241,420 | -0.06(-0.24%) |
Aug 25, 2003 | 25.10 | 25.71 | 24.47 | 25.52 | 308,583 | +0.35(+1.40%) |
Aug 22, 2003 | 26.73 | 26.78 | 24.62 | 25.17 | 545,592 | -1.47(-5.51%) |
Aug 21, 2003 | 26.82 | 26.91 | 26.54 | 26.63 | 249,170 | +0.12(+0.47%) |
Aug 20, 2003 | 26.36 | 26.64 | 26.29 | 26.51 | 175,226 | +0.06(+0.23%) |
Aug 19, 2003 | 26.01 | 26.85 | 26.01 | 26.45 | 311,597 | +0.50(+1.91%) |
Aug 18, 2003 | 25.86 | 26.13 | 25.83 | 25.95 | 289,317 | +0.34(+1.33%) |
Aug 15, 2003 | 25.49 | 25.86 | 25.49 | 25.61 | 100,529 | +0.21(+0.83%) |
Aug 14, 2003 | 25.86 | 25.86 | 25.27 | 25.40 | 167,584 | -0.21(-0.82%) |
Aug 13, 2003 | 25.15 | 26.51 | 25.15 | 25.61 | 461,638 | +0.61(+2.45%) |
Aug 12, 2003 | 24.58 | 25.02 | 24.39 | 25.00 | 178,670 | +0.50(+2.05%) |
Aug 11, 2003 | 24.16 | 24.67 | 23.98 | 24.50 | 180,177 | +0.60(+2.51%) |
Aug 08, 2003 | 23.91 | 23.97 | 23.65 | 23.90 | 158,112 | +0.09(+0.36%) |
Aug 07, 2003 | 24.00 | 24.78 | 23.69 | 23.81 | 517,499 | +0.64(+2.78%) |
Aug 06, 2003 | 22.67 | 23.59 | 22.67 | 23.17 | 163,386 | +0.22(+0.97%) |
Aug 05, 2003 | 23.54 | 23.57 | 22.92 | 22.94 | 172,212 | -0.64(-2.71%) |
Aug 04, 2003 | 23.44 | 23.76 | 23.30 | 23.58 | 195,892 | -0.02(-0.08%) |
Aug 01, 2003 | 24.47 | 24.65 | 23.60 | 23.60 | 236,792 | -0.87(-3.54%) |
Jul 31, 2003 | 24.03 | 24.50 | 24.03 | 24.47 | 409,543 | +0.59(+2.46%) |
Jul 30, 2003 | 23.78 | 24.22 | 23.34 | 23.88 | 237,223 | +0.17(+0.73%) |
Jul 29, 2003 | 24.28 | 24.62 | 23.39 | 23.70 | 243,143 | -0.44(-1.82%) |
Jul 28, 2003 | 23.04 | 24.65 | 23.04 | 24.14 | 512,441 | +1.69(+7.53%) |
Jul 25, 2003 | 22.61 | 22.92 | 22.38 | 22.45 | 208,054 | -0.15(-0.68%) |
Jul 24, 2003 | 23.13 | 23.68 | 22.61 | 22.61 | 227,536 | -0.43(-1.88%) |
Jul 23, 2003 | 23.07 | 23.10 | 22.42 | 23.04 | 172,751 | +0.21(+0.92%) |
Jul 22, 2003 | 22.79 | 23.04 | 22.39 | 22.83 | 188,896 | +0.18(+0.79%) |
Jul 21, 2003 | 22.86 | 23.29 | 22.46 | 22.65 | 148,856 | -0.30(-1.32%) |
Jul 18, 2003 | 22.30 | 23.13 | 22.30 | 22.95 | 175,872 | +0.52(+2.32%) |
Jul 17, 2003 | 23.41 | 23.41 | 22.38 | 22.43 | 254,229 | -1.04(-4.43%) |
Jul 16, 2003 | 24.09 | 24.19 | 23.34 | 23.47 | 200,305 | -0.55(-2.29%) |
Jul 15, 2003 | 24.28 | 24.47 | 23.85 | 24.03 | 351,421 | +0.06(+0.23%) |
Jul 14, 2003 | 23.32 | 24.28 | 23.29 | 23.97 | 281,890 | +0.94(+4.06%) |
Jul 11, 2003 | 22.92 | 23.15 | 22.74 | 23.04 | 151,654 | +0.15(+0.68%) |
Jul 10, 2003 | 22.88 | 23.41 | 22.24 | 22.88 | 284,151 | +0.00(+0.00%) |
Jul 09, 2003 | 24.01 | 24.01 | 22.88 | 22.88 | 603,498 | -1.74(-7.07%) |
Jul 08, 2003 | 24.77 | 25.30 | 24.28 | 24.62 | 497,049 | -0.15(-0.63%) |
Jul 07, 2003 | 23.84 | 24.78 | 23.84 | 24.78 | 272,849 | +1.08(+4.58%) |
Jul 03, 2003 | 23.54 | 24.00 | 23.17 | 23.69 | 223,553 | +0.15(+0.66%) |
Jul 02, 2003 | 22.86 | 23.63 | 22.81 | 23.54 | 274,356 | +0.69(+3.01%) |
Jul 01, 2003 | 23.07 | 23.25 | 22.24 | 22.85 | 407,498 | -0.06(-0.27%) |
Jun 30, 2003 | 23.57 | 23.85 | 22.63 | 22.91 | 515,992 | -0.66(-2.81%) |
Jun 27, 2003 | 22.97 | 23.68 | 22.89 | 23.57 | 544,730 | +0.80(+3.51%) |
Jun 26, 2003 | 22.33 | 22.98 | 21.99 | 22.77 | 570,993 | +0.53(+2.39%) |
Jun 25, 2003 | 21.00 | 23.01 | 21.00 | 22.24 | 951,906 | +1.83(+8.98%) |
Jun 24, 2003 | 20.37 | 20.84 | 20.35 | 20.41 | 230,011 | +0.05(+0.24%) |
Jun 23, 2003 | 20.25 | 20.41 | 19.85 | 20.36 | 226,137 | +0.03(+0.15%) |
Jun 20, 2003 | 20.44 | 20.48 | 20.04 | 20.33 | 269,943 | -0.11(-0.55%) |
Jun 19, 2003 | 20.78 | 20.84 | 20.44 | 20.44 | 165,324 | -0.31(-1.49%) |
Jun 18, 2003 | 21.12 | 21.18 | 20.47 | 20.75 | 186,312 | -0.40(-1.87%) |
Jun 17, 2003 | 21.37 | 21.52 | 20.94 | 21.15 | 209,992 | -0.07(-0.32%) |
Jun 16, 2003 | 20.61 | 21.55 | 20.01 | 21.21 | 342,273 | +0.59(+2.88%) |
Jun 13, 2003 | 21.16 | 21.25 | 20.50 | 20.62 | 139,815 | -0.53(-2.52%) |
Jun 12, 2003 | 21.21 | 21.31 | 21.01 | 21.15 | 235,178 | +0.03(+0.15%) |
Jun 11, 2003 | 21.11 | 21.21 | 20.80 | 21.12 | 186,312 | +0.01(+0.06%) |
Jun 10, 2003 | 20.69 | 21.31 | 20.66 | 21.11 | 215,373 | +0.49(+2.37%) |
Jun 09, 2003 | 21.28 | 21.66 | 20.56 | 20.62 | 680,779 | -0.75(-3.51%) |
Jun 06, 2003 | 20.87 | 22.47 | 20.44 | 21.37 | 794,439 | +0.65(+3.14%) |
Jun 05, 2003 | 18.52 | 20.75 | 18.46 | 20.72 | 754,723 | +2.54(+13.97%) |
Jun 04, 2003 | 17.52 | 18.22 | 17.52 | 18.18 | 174,042 | +0.59(+3.35%) |
Jun 03, 2003 | 17.71 | 17.83 | 17.36 | 17.59 | 193,954 | -0.25(-1.39%) |
Jun 02, 2003 | 18.09 | 18.36 | 17.83 | 17.84 | 351,529 | -0.09(-0.52%) |
May 30, 2003 | 17.62 | 17.93 | 17.53 | 17.93 | 95,470 | +0.39(+2.22%) |
May 29, 2003 | 17.37 | 17.64 | 17.34 | 17.54 | 167,261 | +0.23(+1.32%) |
May 28, 2003 | 17.19 | 17.31 | 17.00 | 17.31 | 174,365 | +0.22(+1.30%) |
May 27, 2003 | 16.59 | 17.13 | 16.44 | 17.09 | 227,428 | +0.51(+3.06%) |
May 23, 2003 | 16.54 | 16.75 | 16.31 | 16.58 | 201,919 | +0.14(+0.87%) |
May 22, 2003 | 15.87 | 16.48 | 15.80 | 16.44 | 325,374 | +0.54(+3.39%) |
May 21, 2003 | 15.52 | 15.95 | 15.48 | 15.90 | 170,060 | +0.30(+1.91%) |
May 20, 2003 | 15.42 | 15.63 | 15.05 | 15.60 | 595,210 | -0.22(-1.41%) |
May 19, 2003 | 16.17 | 16.17 | 15.36 | 15.83 | 335,061 | -0.58(-3.51%) |
May 16, 2003 | 17.10 | 17.10 | 16.40 | 16.40 | 489,084 | -1.00(-5.77%) |
May 15, 2003 | 17.56 | 17.66 | 17.34 | 17.40 | 438,604 | -0.07(-0.43%) |
May 14, 2003 | 18.10 | 18.10 | 17.34 | 17.48 | 224,199 | -0.46(-2.59%) |
May 13, 2003 | 17.96 | 18.04 | 17.75 | 17.94 | 135,510 | -0.02(-0.10%) |
May 12, 2003 | 17.81 | 18.14 | 17.34 | 17.96 | 531,599 | +0.96(+5.65%) |
May 09, 2003 | 16.54 | 17.11 | 16.44 | 17.00 | 620,504 | +0.77(+4.77%) |
May 08, 2003 | 15.41 | 16.56 | 15.11 | 16.23 | 402,224 | +0.66(+4.26%) |
May 07, 2003 | 15.74 | 15.74 | 15.54 | 15.57 | 250,031 | -0.18(-1.14%) |
May 06, 2003 | 15.92 | 15.98 | 15.67 | 15.74 | 153,484 | -0.20(-1.28%) |
May 05, 2003 | 16.08 | 16.20 | 15.86 | 15.95 | 201,381 | -0.13(-0.81%) |
May 02, 2003 | 15.48 | 16.29 | 15.43 | 16.08 | 338,721 | +0.48(+3.06%) |